KissMeData/136540/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	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	20	2	0.17	249749570	20657	168.19	12110	12180	12020	15740	8480	12110	12090.31	5.73	0	-6976	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1682	8.72	0.90	12	0.15	1391.00	13477.00	16000	20230209	-24.19	11220	20230726	8.11	16000	-24.19	20230209	11220	8.11	20230726	16000	-24.19	20230209	11220	8.11	20230726	0.40	N	136540	500	69 억		794285	N	N	4	N	00	N
3	20231130	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-60	5	-0.50	242127170	20027	163.06	12110	12180	12020	15740	8480	12110	12090.04	5.73	0	-6767	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1671	8.66	0.89	12	0.14	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	16000	-24.69	20230209	11220	7.40	20230726	16000	-24.69	20230209	11220	7.40	20230726	0.40	N	136540	500	69 억		794285	N	N	435	N	00	N
4	20231130	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-40	5	-0.33	164048880	13558	110.39	12110	12180	12020	15740	8480	12110	12099.78	5.73	0	-5586	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1673	8.68	0.90	12	0.10	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	16000	-24.56	20230209	11220	7.58	20230726	16000	-24.56	20230209	11220	7.58	20230726	0.40	N	136540	500	69 억		794285	N	N	435	N	00	N
5	20231130	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-50	5	-0.41	97281770	8024	65.33	12110	12180	12050	15740	8480	12110	12123.85	5.73	0	-4176	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1672	8.67	0.89	12	0.06	1391.00	13477.00	16000	20230209	-24.62	11220	20230726	7.49	16000	-24.62	20230209	11220	7.49	20230726	16000	-24.62	20230209	11220	7.49	20230726	0.40	N	136540	500	69 억		794285	N	N	435	N	00	N
6	20231130	120912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	50	2	0.41	28827550	2371	19.30	12110	12180	12110	15740	8480	12110	12158.39	5.73	0	-672	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1686	8.74	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.40	N	136540	500	69 억		794285	N	N	435	N	00	N
7	20231130	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	50	2	0.41	22834470	1878	15.29	12110	12180	12110	15740	8480	12110	12158.93	5.73	0	-549	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1686	8.74	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.40	N	136540	500	69 억		794285	N	N	435	N	00	N
8	20231130	100902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	30	2	0.25	16764950	1379	11.23	12110	12180	12110	15740	8480	12110	12157.32	5.73	0	-252	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1683	8.73	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.40	N	136540	500	69 억		794285	N	N	435	N	00	N
9	20231130	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	30	2	0.25	788380	65	0.53	12110	12150	12110	15740	8480	12110	12128.92	5.73	0	-16	12196	12152	12116	12072	12036	12150	12070	69	3630	500	8960	10	1	13864162	1683	8.73	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.40	N	136540	500	69 억		794285	N	N	435	N	00	N
10	20231129	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	0	3	0.00	148889080	12282	257.16	12110	12160	12080	15740	8480	12110	12122.54	5.74	0	-2062	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1679	8.71	0.90	12	0.09	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.40	N	136540	500	69 억		796302	N	N	435	N	00	N
11	20231129	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-10	5	-0.08	141005800	11631	243.53	12110	12160	12080	15740	8480	12110	12123.27	5.74	0	-1883	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1678	8.70	0.90	12	0.08	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.40	N	136540	500	69 억		796302	N	N	0	N	00	N
12	20231129	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	10	2	0.08	94821040	7823	163.80	12110	12160	12080	15740	8480	12110	12120.80	5.74	0	-747	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1680	8.71	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.40	N	136540	500	69 억		796302	N	N	0	N	00	N
13	20231129	130901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	30	2	0.25	66298950	5471	114.55	12110	12160	12080	15740	8480	12110	12118.25	5.74	0	-481	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1683	8.73	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.40	N	136540	500	69 억		796302	N	N	0	N	00	N
14	20231129	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	0	3	0.00	46947170	3876	81.16	12110	12160	12080	15740	8480	12110	12112.27	5.74	0	-323	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1679	8.71	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.40	N	136540	500	69 억		796302	N	N	0	N	00	N
15	20231129	110903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	40	2	0.33	32877920	2716	56.87	12110	12160	12080	15740	8480	12110	12105.27	5.74	0	-186	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1684	8.73	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.06	11220	20230726	8.29	16000	-24.06	20230209	11220	8.29	20230726	16000	-24.06	20230209	11220	8.29	20230726	0.40	N	136540	500	69 억		796302	N	N	0	N	00	N
16	20231129	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	10	2	0.08	24253940	2005	41.98	12110	12120	12080	15740	8480	12110	12096.73	5.74	0	-269	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1680	8.71	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.40	N	136540	500	69 억		796302	N	N	0	N	00	N
17	20231129	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	0	3	0.00	2711350	224	4.69	12110	12110	12080	15740	8480	12110	12104.24	5.74	0	-139	12176	12142	12116	12082	12056	12140	12080	69	3630	500	8960	10	1	13864162	1679	8.71	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.40	N	136540	500	69 억		796302	N	N	0	N	00	N
18	20231128	160857	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	0	3	0.00	57866650	4776	31.28	12110	12150	12090	15740	8480	12110	12116.13	5.75	0	-1244	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1679	8.71	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
19	20231128	150801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	-10	5	-0.08	51117300	4218	27.63	12110	12150	12090	15740	8480	12110	12118.85	5.75	0	-1193	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1678	8.70	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
20	20231128	140858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	0	3	0.00	37947680	3130	20.50	12110	12150	12090	15740	8480	12110	12123.86	5.75	0	-650	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1679	8.71	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
21	20231128	130851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12150	40	2	0.33	35304210	2912	19.07	12110	12150	12090	15740	8480	12110	12123.70	5.75	0	-519	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1684	8.73	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.06	11220	20230726	8.29	16000	-24.06	20230209	11220	8.29	20230726	16000	-24.06	20230209	11220	8.29	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
22	20231128	120857	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12150	40	2	0.33	32317700	2666	17.46	12110	12150	12090	15740	8480	12110	12122.17	5.75	0	-373	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1684	8.73	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.06	11220	20230726	8.29	16000	-24.06	20230209	11220	8.29	20230726	16000	-24.06	20230209	11220	8.29	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
23	20231128	110856	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	-10	5	-0.08	19968240	1648	10.79	12110	12150	12090	15740	8480	12110	12116.65	5.75	0	-191	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1678	8.70	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
24	20231128	100853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12140	30	2	0.25	13016860	1074	7.03	12110	12150	12090	15740	8480	12110	12119.98	5.75	0	-93	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1683	8.73	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
25	20231128	090853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12150	40	2	0.33	2120340	175	1.15	12110	12150	12090	15740	8480	12110	12116.23	5.75	0	54	12203	12156	12113	12066	12023	12135	12045	69	3630	500	8960	10	1	13864162	1684	8.73	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.06	11220	20230726	8.29	16000	-24.06	20230209	11220	8.29	20230726	16000	-24.06	20230209	11220	8.29	20230726	0.40	N	136540	500	69 억		797526	N	N	68	N	00	N
26	20231127	160850	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	10	2	0.08	182457590	15068	147.49	12130	12160	12070	15730	8470	12100	12108.94	5.77	0	-2464	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1679	8.71	0.90	12	0.11	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.40	N	136540	500	69 억		799998	N	N	68	N	00	N
27	20231127	150853	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12130	30	2	0.25	168585430	13923	136.29	12130	12160	12070	15730	8470	12100	12108.41	5.77	0	-1740	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1682	8.72	0.90	12	0.10	1391.00	13477.00	16000	20230209	-24.19	11220	20230726	8.11	16000	-24.19	20230209	11220	8.11	20230726	16000	-24.19	20230209	11220	8.11	20230726	0.40	N	136540	500	69 억		799998	N	N	0	N	00	N
28	20231127	140858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12140	40	2	0.33	146886290	12136	118.79	12130	12160	12070	15730	8470	12100	12103.35	5.77	0	-1322	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1683	8.73	0.90	12	0.09	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.40	N	136540	500	69 억		799998	N	N	0	N	00	N
29	20231127	130856	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	0	3	0.00	124913170	10322	101.04	12130	12160	12070	15730	8470	12100	12101.64	5.77	0	-1570	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1678	8.70	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.40	N	136540	500	69 억		799998	N	N	0	N	00	N
30	20231127	120859	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12120	20	2	0.17	106439190	8795	86.09	12130	12160	12070	15730	8470	12100	12102.24	5.77	0	-1373	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1680	8.71	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.40	N	136540	500	69 억		799998	N	N	0	N	00	N
31	20231127	110845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	60	2	0.50	98249340	8119	79.47	12130	12160	12070	15730	8470	12100	12101.16	5.77	0	-1288	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1686	8.74	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.40	N	136540	500	69 억		799998	N	N	0	N	00	N
32	20231127	100843	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	-10	5	-0.08	63231450	5229	51.18	12130	12130	12070	15730	8470	12100	12092.46	5.77	0	-1636	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1676	8.69	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.44	11220	20230726	7.75	16000	-24.44	20230209	11220	7.75	20230726	16000	-24.44	20230209	11220	7.75	20230726	0.40	N	136540	500	69 억		799998	N	N	0	N	00	N
33	20231127	090847	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12120	20	2	0.17	9449940	781	7.64	12130	12130	12080	15730	8470	12100	12099.80	5.77	0	-116	12173	12136	12093	12056	12013	12140	12060	69	3630	500	8950	10	1	13864162	1680	8.71	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.40	N	136540	500	69 억		799998	N	N	0	N	00	N
34	20231124	160839	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	0	3	0.00	123462830	10212	73.68	12100	12130	12050	15730	8470	12100	12089.97	5.77	0	417	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1678	8.70	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
35	20231124	150848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12080	-20	5	-0.17	107601580	8899	64.21	12100	12130	12050	15730	8470	12100	12091.42	5.77	0	308	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1675	8.68	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.50	11220	20230726	7.66	16000	-24.50	20230209	11220	7.66	20230726	16000	-24.50	20230209	11220	7.66	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
36	20231124	140848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	10	2	0.08	100166610	8284	59.77	12100	12130	12050	15730	8470	12100	12091.57	5.77	0	87	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1679	8.71	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
37	20231124	130844	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	0	3	0.00	87331830	7222	52.11	12100	12130	12050	15730	8470	12100	12092.47	5.77	0	-152	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1678	8.70	0.90	12	0.05	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
38	20231124	120850	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	-10	5	-0.08	74169770	6133	44.25	12100	12130	12050	15730	8470	12100	12093.55	5.77	0	-324	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1676	8.69	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.44	11220	20230726	7.75	16000	-24.44	20230209	11220	7.75	20230726	16000	-24.44	20230209	11220	7.75	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
39	20231124	110847	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	10	2	0.08	33696860	2784	20.09	12100	12130	12050	15730	8470	12100	12103.76	5.77	0	-62	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1679	8.71	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
40	20231124	100845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	0	3	0.00	14037800	1161	8.38	12100	12120	12050	15730	8470	12100	12091.10	5.77	0	-154	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1678	8.70	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
41	20231124	090842	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	-10	5	-0.08	1715920	142	1.02	12100	12100	12050	15730	8470	12100	12083.48	5.77	0	-67	12280	12190	12100	12010	11920	12235	12055	69	3630	500	8950	10	1	13864162	1676	8.69	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.44	11220	20230726	7.75	16000	-24.44	20230209	11220	7.75	20230726	16000	-24.44	20230209	11220	7.75	20230726	0.39	N	136540	500	69 억		799545	N	N	13	N	00	N
42	20231123	160833	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	50	2	0.41	166633260	13817	50.16	12070	12190	12010	15660	8440	12050	12060.02	5.77	0	-4335	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1678	8.70	0.90	12	0.10	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.39	N	136540	500	69 억		800254	N	N	13	N	00	N
43	20231123	150901	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12030	-20	5	-0.17	162577210	13481	48.94	12070	12190	12010	15660	8440	12050	12059.73	5.77	0	-4229	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1668	8.65	0.89	12	0.10	1391.00	13477.00	16000	20230209	-24.81	11220	20230726	7.22	16000	-24.81	20230209	11220	7.22	20230726	16000	-24.81	20230209	11220	7.22	20230726	0.39	N	136540	500	69 억		800254	N	N	70	N	00	N
44	20231123	140858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	50	2	0.41	138192560	11457	41.60	12070	12190	12010	15660	8440	12050	12061.85	5.77	0	-3673	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1678	8.70	0.90	12	0.08	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.39	N	136540	500	69 억		800254	N	N	70	N	00	N
45	20231123	130859	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12040	-10	5	-0.08	116353320	9648	35.03	12070	12190	12010	15660	8440	12050	12059.84	5.77	0	-2991	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1669	8.66	0.89	12	0.07	1391.00	13477.00	16000	20230209	-24.75	11220	20230726	7.31	16000	-24.75	20230209	11220	7.31	20230726	16000	-24.75	20230209	11220	7.31	20230726	0.39	N	136540	500	69 억		800254	N	N	70	N	00	N
46	20231123	120847	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12040	-10	5	-0.08	105735010	8766	31.83	12070	12190	12010	15660	8440	12050	12061.95	5.77	0	-2444	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1669	8.66	0.89	12	0.06	1391.00	13477.00	16000	20230209	-24.75	11220	20230726	7.31	16000	-24.75	20230209	11220	7.31	20230726	16000	-24.75	20230209	11220	7.31	20230726	0.39	N	136540	500	69 억		800254	N	N	70	N	00	N
47	20231123	110907	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12050	0	3	0.00	80704670	6698	24.32	12070	12190	12010	15660	8440	12050	12049.07	5.77	0	-1818	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1671	8.66	0.89	12	0.05	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	16000	-24.69	20230209	11220	7.40	20230726	16000	-24.69	20230209	11220	7.40	20230726	0.39	N	136540	500	69 억		800254	N	N	70	N	00	N
48	20231123	100848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12030	-20	5	-0.17	55417050	4600	16.70	12070	12080	12010	15660	8440	12050	12047.18	5.77	0	-1266	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1668	8.65	0.89	12	0.03	1391.00	13477.00	16000	20230209	-24.81	11220	20230726	7.22	16000	-24.81	20230209	11220	7.22	20230726	16000	-24.81	20230209	11220	7.22	20230726	0.39	N	136540	500	69 억		800254	N	N	70	N	00	N
49	20231123	090845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12050	0	3	0.00	10250870	850	3.09	12070	12070	12050	15660	8440	12050	12059.85	5.77	0	-276	12210	12130	12050	11970	11890	12090	11930	69	3610	500	8910	10	1	13864162	1671	8.66	0.89	12	0.01	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	16000	-24.69	20230209	11220	7.40	20230726	16000	-24.69	20230209	11220	7.40	20230726	0.39	N	136540	500	69 억		800254	N	N	70	N	00	N
50	20231122	160813	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12050	-80	5	-0.66	330826670	27540	127.19	12130	12130	11970	15760	8500	12130	12012.57	5.82	0	-11114	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1671	8.66	0.89	12	0.20	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	16000	-24.69	20230209	11220	7.40	20230726	16000	-24.69	20230209	11220	7.40	20230726	0.39	N	136540	500	69 억		806358	N	N	70	N	00	N
51	20231122	150829	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12020	-110	5	-0.91	318085190	26481	122.30	12130	12130	11970	15760	8500	12130	12011.81	5.82	0	-10833	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1666	8.64	0.89	12	0.19	1391.00	13477.00	16000	20230209	-24.88	11220	20230726	7.13	16000	-24.88	20230209	11220	7.13	20230726	16000	-24.88	20230209	11220	7.13	20230726	0.39	N	136540	500	69 억		806358	N	N	7	N	00	N
52	20231122	140822	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11980	-150	5	-1.24	269991520	22470	103.78	12130	12130	11970	15760	8500	12130	12015.62	5.82	0	-10131	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1661	8.61	0.89	12	0.16	1391.00	13477.00	16000	20230209	-25.12	11220	20230726	6.77	16000	-25.12	20230209	11220	6.77	20230726	16000	-25.12	20230209	11220	6.77	20230726	0.39	N	136540	500	69 억		806358	N	N	7	N	00	N
53	20231122	130852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11980	-150	5	-1.24	237105400	19726	91.10	12130	12130	11970	15760	8500	12130	12019.92	5.82	0	-9094	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1661	8.61	0.89	12	0.14	1391.00	13477.00	16000	20230209	-25.12	11220	20230726	6.77	16000	-25.12	20230209	11220	6.77	20230726	16000	-25.12	20230209	11220	6.77	20230726	0.39	N	136540	500	69 억		806358	N	N	7	N	00	N
54	20231122	120855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	11980	-150	5	-1.24	167969180	13958	64.47	12130	12130	11970	15760	8500	12130	12033.87	5.82	0	-7492	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1661	8.61	0.89	12	0.10	1391.00	13477.00	16000	20230209	-25.12	11220	20230726	6.77	16000	-25.12	20230209	11220	6.77	20230726	16000	-25.12	20230209	11220	6.77	20230726	0.39	N	136540	500	69 억		806358	N	N	7	N	00	N
55	20231122	110935	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12030	-100	5	-0.82	84121100	6971	32.20	12130	12130	12030	15760	8500	12130	12067.26	5.82	0	-4294	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1668	8.65	0.89	12	0.05	1391.00	13477.00	16000	20230209	-24.81	11220	20230726	7.22	16000	-24.81	20230209	11220	7.22	20230726	16000	-24.81	20230209	11220	7.22	20230726	0.39	N	136540	500	69 억		806358	N	N	7	N	00	N
56	20231122	100906	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	-40	5	-0.33	18518440	1530	7.07	12130	12130	12080	15760	8500	12130	12103.49	5.82	0	-391	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1676	8.69	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.44	11220	20230726	7.75	16000	-24.44	20230209	11220	7.75	20230726	16000	-24.44	20230209	11220	7.75	20230726	0.39	N	136540	500	69 억		806358	N	N	7	N	00	N
57	20231122	090821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	-40	5	-0.33	1755120	145	0.67	12130	12130	12090	15760	8500	12130	12103.55	5.82	0	67	12376	12252	12156	12032	11936	12205	11985	69	3630	500	8970	10	1	13864162	1676	8.69	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.44	11220	20230726	7.75	16000	-24.44	20230209	11220	7.75	20230726	16000	-24.44	20230209	11220	7.75	20230726	0.39	N	136540	500	69 억		806358	N	N	7	N	00	N
58	20231121	160825	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12130	-40	5	-0.33	262848290	21652	178.26	12280	12280	12060	15820	8520	12170	12139.68	5.82	0	-5880	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1682	8.72	0.90	12	0.16	1391.00	13477.00	16000	20230209	-24.19	11220	20230726	8.11	16000	-24.19	20230209	11220	8.11	20230726	16000	-24.19	20230209	11220	8.11	20230726	0.38	N	136540	500	69 억		806772	N	N	7	N	00	N
59	20231121	150826	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12120	-50	5	-0.41	252010830	20758	170.90	12280	12280	12060	15820	8520	12170	12140.42	5.82	0	-5609	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1680	8.71	0.90	12	0.15	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.38	N	136540	500	69 억		806772	N	N	55	N	00	N
60	20231121	140816	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	-80	5	-0.66	211904020	17444	143.62	12280	12280	12060	15820	8520	12170	12147.67	5.82	0	-4241	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1676	8.69	0.90	12	0.13	1391.00	13477.00	16000	20230209	-24.44	11220	20230726	7.75	16000	-24.44	20230209	11220	7.75	20230726	16000	-24.44	20230209	11220	7.75	20230726	0.38	N	136540	500	69 억		806772	N	N	55	N	00	N
61	20231121	130811	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12070	-100	5	-0.82	186499800	15343	126.32	12280	12280	12060	15820	8520	12170	12155.37	5.82	0	-3130	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1673	8.68	0.90	12	0.11	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	16000	-24.56	20230209	11220	7.58	20230726	16000	-24.56	20230209	11220	7.58	20230726	0.38	N	136540	500	69 억		806772	N	N	55	N	00	N
62	20231121	120810	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12140	-30	5	-0.25	126849340	10412	85.72	12280	12280	12130	15820	8520	12170	12182.99	5.82	0	-2301	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1683	8.73	0.90	12	0.08	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.38	N	136540	500	69 억		806772	N	N	55	N	00	N
63	20231121	110806	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12170	0	3	0.00	83639230	6858	56.46	12280	12280	12150	15820	8520	12170	12195.86	5.82	0	-1183	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1687	8.75	0.90	12	0.05	1391.00	13477.00	16000	20230209	-23.94	11220	20230726	8.47	16000	-23.94	20230209	11220	8.47	20230726	16000	-23.94	20230209	11220	8.47	20230726	0.38	N	136540	500	69 억		806772	N	N	55	N	00	N
64	20231121	100746	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12210	40	2	0.33	49206100	4030	33.18	12280	12280	12180	15820	8520	12170	12209.95	5.82	0	-919	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1693	8.78	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.38	N	136540	500	69 억		806772	N	N	55	N	00	N
65	20231121	090758	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12210	40	2	0.33	7215640	591	4.87	12280	12280	12180	15820	8520	12170	12209.20	5.82	0	-433	12283	12226	12163	12106	12043	12195	12075	69	3650	500	9000	10	1	13864162	1693	8.78	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.38	N	136540	500	69 억		806772	N	N	55	N	00	N
66	20231120	160803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12170	80	2	0.66	147544040	12146	72.52	12220	12220	12100	15710	8470	12090	12147.54	5.80	0	-1124	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1687	8.75	0.90	12	0.09	1391.00	13477.00	16000	20230209	-23.94	11220	20230726	8.47	16000	-23.94	20230209	11220	8.47	20230726	16000	-23.94	20230209	11220	8.47	20230726	0.38	N	136540	500	69 억		804770	N	N	55	N	00	N
67	20231120	150810	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12140	50	2	0.41	113613540	9349	55.82	12220	12220	12100	15710	8470	12090	12152.48	5.80	0	684	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1683	8.73	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.38	N	136540	500	69 억		804770	N	N	93	N	00	N
68	20231120	140809	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	70	2	0.58	95833380	7886	47.08	12220	12220	12100	15710	8470	12090	12152.34	5.80	0	1184	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1686	8.74	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.38	N	136540	500	69 억		804770	N	N	93	N	00	N
69	20231120	130804	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12170	80	2	0.66	66961570	5515	32.93	12220	12220	12100	15710	8470	12090	12141.72	5.80	0	1064	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1687	8.75	0.90	12	0.04	1391.00	13477.00	16000	20230209	-23.94	11220	20230726	8.47	16000	-23.94	20230209	11220	8.47	20230726	16000	-23.94	20230209	11220	8.47	20230726	0.38	N	136540	500	69 억		804770	N	N	93	N	00	N
70	20231120	120806	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	70	2	0.58	63255640	5210	31.11	12220	12220	12100	15710	8470	12090	12141.20	5.80	0	930	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1686	8.74	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.38	N	136540	500	69 억		804770	N	N	93	N	00	N
71	20231120	110805	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	70	2	0.58	57770780	4758	28.41	12220	12220	12100	15710	8470	12090	12141.82	5.80	0	790	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1686	8.74	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.38	N	136540	500	69 억		804770	N	N	93	N	00	N
72	20231120	100801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12120	30	2	0.25	44404160	3656	21.83	12220	12220	12100	15710	8470	12090	12145.56	5.80	0	522	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1680	8.71	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.38	N	136540	500	69 억		804770	N	N	93	N	00	N
73	20231120	090809	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	10	2	0.08	4256550	351	2.10	12220	12220	12100	15710	8470	12090	12126.92	5.80	0	105	12336	12212	12136	12012	11936	12175	11975	69	3620	500	8940	10	1	13864162	1678	8.70	0.90	12	0.00	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.38	N	136540	500	69 억		804770	N	N	93	N	00	N
74	20231117	160825	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12090	-110	5	-0.90	202698050	16749	133.45	12200	12260	12060	15860	8540	12200	12102.11	5.82	0	-2749	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1676	8.69	0.90	12	0.12	1391.00	13477.00	16000	20230209	-24.44	11220	20230726	7.75	16000	-24.44	20230209	11220	7.75	20230726	16000	-24.44	20230209	11220	7.75	20230726	0.36	N	136540	500	69 억		806978	N	N	93	N	00	N
75	20231117	150830	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	-90	5	-0.74	181331990	14982	119.37	12200	12260	12060	15860	8540	12200	12103.32	5.82	0	-2611	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1679	8.71	0.90	12	0.11	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.36	N	136540	500	69 억		806978	N	N	63	N	00	N
76	20231117	140826	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12070	-130	5	-1.07	156691270	12943	103.12	12200	12260	12060	15860	8540	12200	12106.26	5.82	0	-2990	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1673	8.68	0.90	12	0.09	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	16000	-24.56	20230209	11220	7.58	20230726	16000	-24.56	20230209	11220	7.58	20230726	0.36	N	136540	500	69 억		806978	N	N	63	N	00	N
77	20231117	130825	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12070	-130	5	-1.07	124775860	10300	82.07	12200	12260	12060	15860	8540	12200	12114.16	5.82	0	-3582	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1673	8.68	0.90	12	0.07	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	16000	-24.56	20230209	11220	7.58	20230726	16000	-24.56	20230209	11220	7.58	20230726	0.36	N	136540	500	69 억		806978	N	N	63	N	00	N
78	20231117	120826	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12080	-120	5	-0.98	96172350	7933	63.21	12200	12260	12060	15860	8540	12200	12123.07	5.82	0	-4383	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1675	8.68	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.50	11220	20230726	7.66	16000	-24.50	20230209	11220	7.66	20230726	16000	-24.50	20230209	11220	7.66	20230726	0.36	N	136540	500	69 억		806978	N	N	63	N	00	N
79	20231117	110830	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12080	-120	5	-0.98	75507280	6222	49.57	12200	12260	12080	15860	8540	12200	12135.53	5.82	0	-4471	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1675	8.68	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.50	11220	20230726	7.66	16000	-24.50	20230209	11220	7.66	20230726	16000	-24.50	20230209	11220	7.66	20230726	0.36	N	136540	500	69 억		806978	N	N	63	N	00	N
80	20231117	100827	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12200	0	3	0.00	4822620	395	3.15	12200	12260	12180	15860	8540	12200	12209.16	5.82	0	-131	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1691	8.77	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.36	N	136540	500	69 억		806978	N	N	63	N	00	N
81	20231117	090828	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12190	-10	5	-0.08	1244450	102	0.81	12200	12260	12190	15860	8540	12200	12200.49	5.82	0	-7	12326	12262	12206	12142	12086	12235	12115	69	3660	500	9020	10	1	13864162	1690	8.76	0.90	12	0.00	1391.00	13477.00	16000	20230209	-23.81	11220	20230726	8.65	16000	-23.81	20230209	11220	8.65	20230726	16000	-23.81	20230209	11220	8.65	20230726	0.36	N	136540	500	69 억		806978	N	N	63	N	00	N
82	20231116	160826	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12190	-50	5	-0.41	144518370	11862	94.38	12240	12270	12150	15910	8570	12240	12183.31	5.81	0	-1074	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1690	8.76	0.90	12	0.09	1391.00	13477.00	16000	20230209	-23.81	11220	20230726	8.65	16000	-23.81	20230209	11220	8.65	20230726	16000	-23.81	20230209	11220	8.65	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
83	20231116	150821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12200	-40	5	-0.33	120388810	9884	78.64	12240	12270	12150	15910	8570	12240	12180.17	5.81	0	-864	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1691	8.77	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
84	20231116	140800	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12190	-50	5	-0.41	103253490	8479	67.46	12240	12270	12150	15910	8570	12240	12177.56	5.81	0	-871	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1690	8.76	0.90	12	0.06	1391.00	13477.00	16000	20230209	-23.81	11220	20230726	8.65	16000	-23.81	20230209	11220	8.65	20230726	16000	-23.81	20230209	11220	8.65	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
85	20231116	130821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12200	-40	5	-0.33	80266980	6596	52.48	12240	12270	12150	15910	8570	12240	12169.04	5.81	0	-741	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1691	8.77	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
86	20231116	120823	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	-80	5	-0.65	57874310	4757	37.85	12240	12270	12150	15910	8570	12240	12166.14	5.81	0	-1310	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1686	8.74	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
87	20231116	110820	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	-80	5	-0.65	31445550	2584	20.56	12240	12270	12150	15910	8570	12240	12169.33	5.81	0	-1120	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1686	8.74	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
88	20231116	100821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12250	10	2	0.08	2566070	210	1.67	12240	12270	12170	15910	8570	12240	12219.38	5.81	0	-98	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1698	8.81	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	16000	-23.44	20230209	11220	9.18	20230726	16000	-23.44	20230209	11220	9.18	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
89	20231116	090824	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12240	0	3	0.00	0	0	0.00	0	0	0	15910	8570	12240	0.00	5.81	0	0	12300	12270	12240	12210	12180	12255	12195	69	3670	500	9050	10	1	13864162	1697	8.80	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	16000	-23.50	20230209	11220	9.09	20230726	16000	-23.50	20230209	11220	9.09	20230726	0.37	N	136540	500	69 억		806173	N	N	101	N	00	N
90	20231115	160727	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12240	80	2	0.66	153732420	12567	141.12	12250	12270	12210	15800	8520	12160	12233.02	5.79	0	3758	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1697	8.80	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	16000	-23.50	20230209	11220	9.09	20230726	16000	-23.50	20230209	11220	9.09	20230726	0.37	N	136540	500	69 억		802505	N	N	101	N	00	N
91	20231115	150835	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12240	80	2	0.66	149917230	12255	137.62	12250	12270	12210	15800	8520	12160	12233.15	5.79	0	3737	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1697	8.80	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	16000	-23.50	20230209	11220	9.09	20230726	16000	-23.50	20230209	11220	9.09	20230726	0.37	N	136540	500	69 억		802505	N	N	0	N	00	N
92	20231115	140832	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12220	60	2	0.49	135227760	11053	124.12	12250	12270	12210	15800	8520	12160	12234.48	5.79	0	3155	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1694	8.79	0.91	12	0.08	1391.00	13477.00	16000	20230209	-23.62	11220	20230726	8.91	16000	-23.62	20230209	11220	8.91	20230726	16000	-23.62	20230209	11220	8.91	20230726	0.37	N	136540	500	69 억		802505	N	N	0	N	00	N
93	20231115	130834	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12240	80	2	0.66	102670940	8392	94.24	12250	12270	12210	15800	8520	12160	12234.38	5.79	0	2827	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1697	8.80	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	16000	-23.50	20230209	11220	9.09	20230726	16000	-23.50	20230209	11220	9.09	20230726	0.37	N	136540	500	69 억		802505	N	N	0	N	00	N
94	20231115	120835	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12230	70	2	0.58	60622030	4952	55.61	12250	12270	12210	15800	8520	12160	12241.93	5.79	0	1618	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1696	8.79	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.37	N	136540	500	69 억		802505	N	N	0	N	00	N
95	20231115	110844	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12220	60	2	0.49	50218330	4102	46.06	12250	12270	12210	15800	8520	12160	12242.40	5.79	0	1264	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1694	8.79	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.62	11220	20230726	8.91	16000	-23.62	20230209	11220	8.91	20230726	16000	-23.62	20230209	11220	8.91	20230726	0.37	N	136540	500	69 억		802505	N	N	0	N	00	N
96	20231115	100837	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12220	60	2	0.49	33452210	2731	30.67	12250	12270	12210	15800	8520	12160	12249.07	5.79	0	1132	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1694	8.79	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.62	11220	20230726	8.91	16000	-23.62	20230209	11220	8.91	20230726	16000	-23.62	20230209	11220	8.91	20230726	0.37	N	136540	500	69 억		802505	N	N	0	N	00	N
97	20231115	090828	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12250	90	2	0.74	6472150	528	5.93	12250	12270	12250	15800	8520	12160	12257.86	5.79	0	1	12246	12202	12116	12072	11986	12225	12095	69	3640	500	8990	10	1	13864162	1698	8.81	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	16000	-23.44	20230209	11220	9.18	20230726	16000	-23.44	20230209	11220	9.18	20230726	0.37	N	136540	500	69 억		802505	N	N	0	N	00	N
98	20231114	160818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12160	140	2	1.16	107707410	8905	45.48	12030	12160	12030	15620	8420	12020	12095.12	5.76	0	4169	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1686	8.74	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
99	20231114	150821	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12130	110	2	0.92	100973990	8351	42.65	12030	12160	12030	15620	8420	12020	12091.25	5.76	0	3963	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1682	8.72	0.90	12	0.06	1391.00	13477.00	16000	20230209	-24.19	11220	20230726	8.11	16000	-24.19	20230209	11220	8.11	20230726	16000	-24.19	20230209	11220	8.11	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
100	20231114	140820	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12100	80	2	0.67	92182140	7624	38.94	12030	12160	12030	15620	8420	12020	12091.05	5.76	0	3789	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1678	8.70	0.90	12	0.05	1391.00	13477.00	16000	20230209	-24.38	11220	20230726	7.84	16000	-24.38	20230209	11220	7.84	20230726	16000	-24.38	20230209	11220	7.84	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
101	20231114	130822	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12120	100	2	0.83	74395570	6154	31.43	12030	12160	12030	15620	8420	12020	12088.98	5.76	0	3220	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1680	8.71	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
102	20231114	120823	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	90	2	0.75	63419660	5248	26.80	12030	12160	12030	15620	8420	12020	12084.54	5.76	0	3053	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1679	8.71	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
103	20231114	110832	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12110	90	2	0.75	60234790	4985	25.46	12030	12160	12030	15620	8420	12020	12083.21	5.76	0	3009	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1679	8.71	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
104	20231114	100822	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12120	100	2	0.83	54172790	4485	22.90	12030	12160	12030	15620	8420	12020	12078.66	5.76	0	2887	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1680	8.71	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
105	20231114	090814	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	12150	130	2	1.08	32262930	2674	13.66	12030	12150	12030	15620	8420	12020	12065.42	5.76	0	2101	12480	12250	12120	11890	11760	12185	11825	69	3600	500	8890	10	1	13864162	1684	8.73	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.06	11220	20230726	8.29	16000	-24.06	20230209	11220	8.29	20230726	16000	-24.06	20230209	11220	8.29	20230726	0.37	N	136540	500	69 억		798352	N	N	0	N	00	N
106	20231113	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	-240	5	-1.96	236780160	19568	335.53	12260	12350	11990	15930	8590	12260	12100.38	5.78	0	-3101	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1666	8.64	0.89	12	0.14	1391.00	13477.00	16000	20230209	-24.88	11220	20230726	7.13	16000	-24.88	20230209	11220	7.13	20230726	16000	-24.88	20230209	11220	7.13	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
107	20231113	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	-240	5	-1.96	199434300	16459	282.22	12260	12350	12010	15930	8590	12260	12117.04	5.78	0	-2919	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1666	8.64	0.89	12	0.12	1391.00	13477.00	16000	20230209	-24.88	11220	20230726	7.13	16000	-24.88	20230209	11220	7.13	20230726	16000	-24.88	20230209	11220	7.13	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
108	20231113	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-210	5	-1.71	158394060	13049	223.75	12260	12350	12050	15930	8590	12260	12138.41	5.78	0	-2271	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1671	8.66	0.89	12	0.09	1391.00	13477.00	16000	20230209	-24.69	11220	20230726	7.40	16000	-24.69	20230209	11220	7.40	20230726	16000	-24.69	20230209	11220	7.40	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
109	20231113	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-190	5	-1.55	136959980	11272	193.28	12260	12350	12070	15930	8590	12260	12150.46	5.78	0	-2081	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1673	8.68	0.90	12	0.08	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	16000	-24.56	20230209	11220	7.58	20230726	16000	-24.56	20230209	11220	7.58	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
110	20231113	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-120	5	-0.98	68548120	5624	96.43	12260	12350	12140	15930	8590	12260	12188.50	5.78	0	448	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1683	8.73	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
111	20231113	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-60	5	-0.49	58434950	4793	82.18	12260	12350	12150	15930	8590	12260	12191.73	5.78	0	1080	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1691	8.77	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
112	20231113	100759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-60	5	-0.49	45183290	3711	63.63	12260	12270	12150	15930	8590	12260	12175.50	5.78	0	1114	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1691	8.77	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
113	20231113	090806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-10	5	-0.08	1737440	142	2.43	12260	12270	12200	15930	8590	12260	12235.49	5.78	0	-2	12320	12290	12230	12200	12140	12305	12215	69	3670	500	9070	10	1	13864162	1698	8.81	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	16000	-23.44	20230209	11220	9.18	20230726	16000	-23.44	20230209	11220	9.18	20230726	0.37	N	136540	500	69 억		801369	N	N	0	N	00	N
114	20231110	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	0	3	0.00	71164580	5831	60.97	12250	12260	12170	15930	8590	12260	12204.52	5.77	0	797	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1700	8.81	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
115	20231110	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-70	5	-0.57	67129200	5501	57.52	12250	12260	12170	15930	8590	12260	12203.09	5.77	0	665	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1690	8.76	0.90	12	0.04	1391.00	13477.00	16000	20230209	-23.81	11220	20230726	8.65	16000	-23.81	20230209	11220	8.65	20230726	16000	-23.81	20230209	11220	8.65	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
116	20231110	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-30	5	-0.24	48845220	4003	41.86	12250	12260	12170	15930	8590	12260	12202.15	5.77	0	-15	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1696	8.79	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
117	20231110	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-30	5	-0.24	47952010	3930	41.10	12250	12260	12170	15930	8590	12260	12201.53	5.77	0	-26	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1696	8.79	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
118	20231110	120814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-80	5	-0.65	37082640	3038	31.77	12250	12260	12180	15930	8590	12260	12206.27	5.77	0	-151	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1689	8.76	0.90	12	0.02	1391.00	13477.00	16000	20230209	-23.88	11220	20230726	8.56	16000	-23.88	20230209	11220	8.56	20230726	16000	-23.88	20230209	11220	8.56	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
119	20231110	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-30	5	-0.24	23891070	1957	20.46	12250	12260	12190	15930	8590	12260	12208.01	5.77	0	-359	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1696	8.79	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
120	20231110	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-50	5	-0.41	19360010	1586	16.58	12250	12260	12190	15930	8590	12260	12206.82	5.77	0	-429	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1693	8.78	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
121	20231110	090756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-20	5	-0.16	3090600	253	2.65	12250	12260	12200	15930	8590	12260	12215.81	5.77	0	-19	12366	12312	12256	12202	12146	12285	12175	69	3670	500	9070	10	1	13864162	1697	8.80	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.50	11220	20230726	9.09	16000	-23.50	20230209	11220	9.09	20230726	16000	-23.50	20230209	11220	9.09	20230726	0.33	N	136540	500	69 억		800564	N	N	4	N	00	N
122	20231109	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-60	5	-0.49	116367920	9518	46.31	12310	12310	12200	16010	8630	12320	12225.92	5.77	0	129	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1700	8.81	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.33	N	136540	500	69 억		800518	N	N	4	N	00	N
123	20231109	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-90	5	-0.73	112962140	9240	44.96	12310	12310	12200	16010	8630	12320	12225.34	5.77	0	142	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1696	8.79	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.33	N	136540	500	69 억		800518	N	N	54	N	00	N
124	20231109	140747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-110	5	-0.89	97885150	8006	38.95	12310	12310	12200	16010	8630	12320	12226.47	5.77	0	-65	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1693	8.78	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.33	N	136540	500	69 억		800518	N	N	54	N	00	N
125	20231109	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-110	5	-0.89	81490680	6664	32.43	12310	12310	12200	16010	8630	12320	12228.49	5.77	0	-291	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1693	8.78	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.69	11220	20230726	8.82	16000	-23.69	20230209	11220	8.82	20230726	16000	-23.69	20230209	11220	8.82	20230726	0.33	N	136540	500	69 억		800518	N	N	54	N	00	N
126	20231109	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-100	5	-0.81	44780570	3659	17.80	12310	12310	12220	16010	8630	12320	12238.47	5.77	0	59	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1694	8.79	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.62	11220	20230726	8.91	16000	-23.62	20230209	11220	8.91	20230726	16000	-23.62	20230209	11220	8.91	20230726	0.33	N	136540	500	69 억		800518	N	N	54	N	00	N
127	20231109	110751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-100	5	-0.81	26797910	2188	10.65	12310	12310	12220	16010	8630	12320	12247.67	5.77	0	148	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1694	8.79	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.62	11220	20230726	8.91	16000	-23.62	20230209	11220	8.91	20230726	16000	-23.62	20230209	11220	8.91	20230726	0.33	N	136540	500	69 억		800518	N	N	54	N	00	N
128	20231109	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-60	5	-0.49	13072460	1066	5.19	12310	12310	12230	16010	8630	12320	12263.10	5.77	0	-41	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1700	8.81	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.33	N	136540	500	69 억		800518	N	N	54	N	00	N
129	20231109	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	-20	5	-0.16	959360	78	0.38	12310	12310	12270	16010	8630	12320	12299.49	5.77	0	-19	12433	12376	12303	12246	12173	12405	12275	69	3690	500	9110	10	1	13864162	1705	8.84	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.33	N	136540	500	69 억		800518	N	N	54	N	00	N
130	20231108	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	40	2	0.33	251734200	20526	165.61	12280	12360	12230	15960	8600	12280	12263.89	5.76	0	2351	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1708	8.86	0.91	12	0.15	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	16000	-23.00	20230209	11220	9.80	20230726	16000	-23.00	20230209	11220	9.80	20230726	0.32	N	136540	500	69 억		798167	N	N	54	N	00	N
131	20231108	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-20	5	-0.16	238043820	19413	156.63	12280	12360	12230	15960	8600	12280	12262.08	5.76	0	2376	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1700	8.81	0.91	12	0.14	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.32	N	136540	500	69 억		798167	N	N	34	N	00	N
132	20231108	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	0	3	0.00	177366830	14460	116.67	12280	12360	12230	15960	8600	12280	12266.03	5.76	0	2094	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1703	8.83	0.91	12	0.10	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.32	N	136540	500	69 억		798167	N	N	34	N	00	N
133	20231108	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	0	3	0.00	153446550	12510	100.94	12280	12360	12230	15960	8600	12280	12265.91	5.76	0	1509	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1703	8.83	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.32	N	136540	500	69 억		798167	N	N	34	N	00	N
134	20231108	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-30	5	-0.24	116286710	9476	76.46	12280	12360	12230	15960	8600	12280	12271.71	5.76	0	1864	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1698	8.81	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	16000	-23.44	20230209	11220	9.18	20230726	16000	-23.44	20230209	11220	9.18	20230726	0.32	N	136540	500	69 억		798167	N	N	34	N	00	N
135	20231108	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-20	5	-0.16	45788930	3727	30.07	12280	12360	12230	15960	8600	12280	12285.73	5.76	0	1529	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1700	8.81	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.32	N	136540	500	69 억		798167	N	N	34	N	00	N
136	20231108	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-20	5	-0.16	21943360	1786	14.41	12280	12360	12230	15960	8600	12280	12286.32	5.76	0	693	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1700	8.81	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.32	N	136540	500	69 억		798167	N	N	34	N	00	N
137	20231108	090741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	60	2	0.49	3002160	244	1.97	12280	12350	12280	15960	8600	12280	12303.93	5.76	0	141	12540	12410	12290	12160	12040	12350	12100	69	3680	500	9080	10	1	13864162	1711	8.87	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	16000	-22.88	20230209	11220	9.98	20230726	16000	-22.88	20230209	11220	9.98	20230726	0.32	N	136540	500	69 억		798167	N	N	34	N	00	N
138	20231107	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-140	5	-1.13	151757210	12375	49.48	12420	12420	12170	16140	8700	12420	12263.21	5.79	0	-5149	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1703	8.83	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.31	N	136540	500	69 억		803316	N	N	15	N	00	N
139	20231107	150744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-140	5	-1.13	145570730	11871	47.46	12420	12420	12170	16140	8700	12420	12262.72	5.79	0	-5304	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1703	8.83	0.91	12	0.09	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.31	N	136540	500	69 억		803316	N	N	7	N	00	N
140	20231107	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-140	5	-1.13	121178790	9883	39.51	12420	12420	12170	16140	8700	12420	12261.34	5.79	0	-5552	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1703	8.83	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.31	N	136540	500	69 억		803316	N	N	7	N	00	N
141	20231107	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-140	5	-1.13	110361100	9000	35.98	12420	12420	12170	16140	8700	12420	12262.34	5.79	0	-5452	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1703	8.83	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.31	N	136540	500	69 억		803316	N	N	7	N	00	N
142	20231107	120742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-140	5	-1.13	98692800	8045	32.17	12420	12420	12190	16140	8700	12420	12267.59	5.79	0	-5162	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1703	8.83	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.31	N	136540	500	69 억		803316	N	N	7	N	00	N
143	20231107	110742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-130	5	-1.05	45045240	3658	14.63	12420	12420	12280	16140	8700	12420	12314.17	5.79	0	-1523	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1704	8.84	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	16000	-23.19	20230209	11220	9.54	20230726	16000	-23.19	20230209	11220	9.54	20230726	0.31	N	136540	500	69 억		803316	N	N	7	N	00	N
144	20231107	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	-70	5	-0.56	19364840	1570	6.28	12420	12420	12300	16140	8700	12420	12334.29	5.79	0	-342	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1712	8.88	0.92	12	0.01	1391.00	13477.00	16000	20230209	-22.81	11220	20230726	10.07	16000	-22.81	20230209	11220	10.07	20230726	16000	-22.81	20230209	11220	10.07	20230726	0.31	N	136540	500	69 억		803316	N	N	7	N	00	N
145	20231107	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-90	5	-0.72	8141660	660	2.64	12420	12420	12310	16140	8700	12420	12335.85	5.79	0	-508	12660	12540	12360	12240	12060	12600	12300	69	3720	500	9190	10	1	13864162	1709	8.86	0.91	12	0.00	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	16000	-22.94	20230209	11220	9.89	20230726	16000	-22.94	20230209	11220	9.89	20230726	0.31	N	136540	500	69 억		803316	N	N	7	N	00	N
146	20231106	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	80	2	0.65	307557600	24995	254.69	12340	12480	12180	16040	8640	12340	12304.76	5.80	0	-702	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1722	8.93	0.92	12	0.18	1391.00	13477.00	16000	20230209	-22.38	11220	20230726	10.70	16000	-22.38	20230209	11220	10.70	20230726	16000	-22.38	20230209	11220	10.70	20230726	0.36	N	136540	500	69 억		804018	N	N	7	N	00	N
147	20231106	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	30	2	0.24	279583420	22743	231.74	12340	12410	12180	16040	8640	12340	12293.16	5.80	0	-1581	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1715	8.89	0.92	12	0.16	1391.00	13477.00	16000	20230209	-22.69	11220	20230726	10.25	16000	-22.69	20230209	11220	10.25	20230726	16000	-22.69	20230209	11220	10.25	20230726	0.36	N	136540	500	69 억		804018	N	N	22	N	00	N
148	20231106	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	40	2	0.32	217767890	17748	180.84	12340	12410	12180	16040	8640	12340	12270.00	5.80	0	-1530	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1716	8.90	0.92	12	0.13	1391.00	13477.00	16000	20230209	-22.62	11220	20230726	10.34	16000	-22.62	20230209	11220	10.34	20230726	16000	-22.62	20230209	11220	10.34	20230726	0.36	N	136540	500	69 억		804018	N	N	22	N	00	N
149	20231106	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-50	5	-0.41	195619470	15952	162.54	12340	12410	12180	16040	8640	12340	12263.01	5.80	0	-1579	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1704	8.84	0.91	12	0.12	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	16000	-23.19	20230209	11220	9.54	20230726	16000	-23.19	20230209	11220	9.54	20230726	0.36	N	136540	500	69 억		804018	N	N	22	N	00	N
150	20231106	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-110	5	-0.89	172321150	14057	143.23	12340	12410	12180	16040	8640	12340	12258.74	5.80	0	-2094	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1696	8.79	0.91	12	0.10	1391.00	13477.00	16000	20230209	-23.56	11220	20230726	9.00	16000	-23.56	20230209	11220	9.00	20230726	16000	-23.56	20230209	11220	9.00	20230726	0.36	N	136540	500	69 억		804018	N	N	22	N	00	N
151	20231106	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-140	5	-1.13	131091040	10681	108.83	12340	12410	12180	16040	8640	12340	12273.29	5.80	0	-2256	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1691	8.77	0.91	12	0.08	1391.00	13477.00	16000	20230209	-23.75	11220	20230726	8.73	16000	-23.75	20230209	11220	8.73	20230726	16000	-23.75	20230209	11220	8.73	20230726	0.36	N	136540	500	69 억		804018	N	N	22	N	00	N
152	20231106	100708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-10	5	-0.08	19880630	1606	16.36	12340	12410	12300	16040	8640	12340	12378.97	5.80	0	712	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1709	8.86	0.91	12	0.01	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	16000	-22.94	20230209	11220	9.89	20230726	16000	-22.94	20230209	11220	9.89	20230726	0.36	N	136540	500	69 억		804018	N	N	22	N	00	N
153	20231106	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	10	2	0.08	7364980	595	6.06	12340	12390	12340	16040	8640	12340	12378.12	5.80	0	178	12420	12380	12320	12280	12220	12400	12300	69	3700	500	9130	10	1	13864162	1712	8.88	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.81	11220	20230726	10.07	16000	-22.81	20230209	11220	10.07	20230726	16000	-22.81	20230209	11220	10.07	20230726	0.36	N	136540	500	69 억		804018	N	N	22	N	00	N
154	20231103	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	40	2	0.33	119518530	9714	41.50	12310	12360	12260	15990	8610	12300	12303.53	5.78	0	2608	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1711	8.87	0.92	12	0.07	1391.00	13477.00	16000	20230209	-22.88	11220	20230726	9.98	16000	-22.88	20230209	11220	9.98	20230726	16000	-22.88	20230209	11220	9.98	20230726	0.35	N	136540	500	69 억		801410	N	N	22	N	00	N
155	20231103	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	30	2	0.24	99382740	8082	34.52	12310	12360	12260	15990	8610	12300	12296.80	5.78	0	2214	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1709	8.86	0.91	12	0.06	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	16000	-22.94	20230209	11220	9.89	20230726	16000	-22.94	20230209	11220	9.89	20230726	0.35	N	136540	500	69 억		801410	N	N	1	N	00	N
156	20231103	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	0	3	0.00	81006260	6589	28.15	12310	12360	12260	15990	8610	12300	12294.17	5.78	0	1789	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1705	8.84	0.91	12	0.05	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.35	N	136540	500	69 억		801410	N	N	1	N	00	N
157	20231103	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	10	2	0.08	40653600	3306	14.12	12310	12360	12260	15990	8610	12300	12296.91	5.78	0	761	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1707	8.85	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.06	11220	20230726	9.71	16000	-23.06	20230209	11220	9.71	20230726	16000	-23.06	20230209	11220	9.71	20230726	0.35	N	136540	500	69 억		801410	N	N	1	N	00	N
158	20231103	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	20	2	0.16	23942610	1947	8.32	12310	12360	12260	15990	8610	12300	12297.18	5.78	0	309	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1708	8.86	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	16000	-23.00	20230209	11220	9.80	20230726	16000	-23.00	20230209	11220	9.80	20230726	0.35	N	136540	500	69 억		801410	N	N	1	N	00	N
159	20231103	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	0	3	0.00	16267140	1323	5.65	12310	12360	12260	15990	8610	12300	12295.65	5.78	0	279	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1705	8.84	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.35	N	136540	500	69 억		801410	N	N	1	N	00	N
160	20231103	100709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	-30	5	-0.24	12148320	988	4.22	12310	12360	12260	15990	8610	12300	12295.87	5.78	0	131	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1701	8.82	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.31	11220	20230726	9.36	16000	-23.31	20230209	11220	9.36	20230726	16000	-23.31	20230209	11220	9.36	20230726	0.35	N	136540	500	69 억		801410	N	N	1	N	00	N
161	20231103	090713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	0	3	0.00	4504950	366	1.56	12310	12310	12300	15990	8610	12300	12308.61	5.78	0	-55	12546	12422	12266	12142	11986	12485	12205	69	3690	500	9100	10	1	13864162	1705	8.84	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.35	N	136540	500	69 억		801410	N	N	1	N	00	N
162	20231102	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	140	2	1.15	285933270	23400	315.83	12160	12390	12110	15800	8520	12160	12219.36	5.73	0	7219	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1705	8.84	0.91	12	0.17	1391.00	13477.00	16000	20230209	-23.12	11220	20230726	9.63	16000	-23.12	20230209	11220	9.63	20230726	16000	-23.12	20230209	11220	9.63	20230726	0.35	N	136540	500	69 억		794104	N	N	1	N	00	N
163	20231102	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	160	2	1.32	279739750	22897	309.04	12160	12390	12110	15800	8520	12160	12217.31	5.73	0	6975	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1708	8.86	0.91	12	0.17	1391.00	13477.00	16000	20230209	-23.00	11220	20230726	9.80	16000	-23.00	20230209	11220	9.80	20230726	16000	-23.00	20230209	11220	9.80	20230726	0.35	N	136540	500	69 억		794104	N	N	0	N	00	N
164	20231102	140708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	170	2	1.40	250044590	20486	276.50	12160	12390	12110	15800	8520	12160	12205.63	5.73	0	6630	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1709	8.86	0.91	12	0.15	1391.00	13477.00	16000	20230209	-22.94	11220	20230726	9.89	16000	-22.94	20230209	11220	9.89	20230726	16000	-22.94	20230209	11220	9.89	20230726	0.35	N	136540	500	69 억		794104	N	N	0	N	00	N
165	20231102	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	120	2	0.99	233086490	19110	257.93	12160	12390	12110	15800	8520	12160	12197.10	5.73	0	6271	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1703	8.83	0.91	12	0.14	1391.00	13477.00	16000	20230209	-23.25	11220	20230726	9.45	16000	-23.25	20230209	11220	9.45	20230726	16000	-23.25	20230209	11220	9.45	20230726	0.35	N	136540	500	69 억		794104	N	N	0	N	00	N
166	20231102	120710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	90	2	0.74	211101310	17318	233.74	12160	12390	12110	15800	8520	12160	12189.70	5.73	0	5656	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1698	8.81	0.91	12	0.12	1391.00	13477.00	16000	20230209	-23.44	11220	20230726	9.18	16000	-23.44	20230209	11220	9.18	20230726	16000	-23.44	20230209	11220	9.18	20230726	0.35	N	136540	500	69 억		794104	N	N	0	N	00	N
167	20231102	110710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	-40	5	-0.33	164250340	13490	182.08	12160	12390	12110	15800	8520	12160	12175.71	5.73	0	3427	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1680	8.71	0.90	12	0.10	1391.00	13477.00	16000	20230209	-24.25	11220	20230726	8.02	16000	-24.25	20230209	11220	8.02	20230726	16000	-24.25	20230209	11220	8.02	20230726	0.35	N	136540	500	69 억		794104	N	N	0	N	00	N
168	20231102	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	130	2	1.07	55654980	4549	61.40	12160	12390	12160	15800	8520	12160	12234.55	5.73	0	2132	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1704	8.84	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.19	11220	20230726	9.54	16000	-23.19	20230209	11220	9.54	20230726	16000	-23.19	20230209	11220	9.54	20230726	0.35	N	136540	500	69 억		794104	N	N	0	N	00	N
169	20231102	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	100	2	0.82	10066090	827	11.16	12160	12270	12160	15800	8520	12160	12171.81	5.73	0	230	12313	12236	12113	12036	11913	12275	12075	69	3640	500	8990	10	1	13864162	1700	8.81	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.38	11220	20230726	9.27	16000	-23.38	20230209	11220	9.27	20230726	16000	-23.38	20230209	11220	9.27	20230726	0.35	N	136540	500	69 억		794104	N	N	0	N	00	N
170	20231101	160708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	170	2	1.42	89433410	7409	35.14	11990	12190	11990	15580	8400	11990	12070.92	5.71	0	2033	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1686	8.74	0.90	12	0.05	1391.00	13477.00	16000	20230209	-24.00	11220	20230726	8.38	16000	-24.00	20230209	11220	8.38	20230726	16000	-24.00	20230209	11220	8.38	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N
171	20231101	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	180	2	1.50	83751920	6942	32.92	11990	12190	11990	15580	8400	11990	12064.52	5.71	0	2009	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1687	8.75	0.90	12	0.05	1391.00	13477.00	16000	20230209	-23.94	11220	20230726	8.47	16000	-23.94	20230209	11220	8.47	20230726	16000	-23.94	20230209	11220	8.47	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N
172	20231101	140703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	150	2	1.25	78774390	6532	30.98	11990	12140	11990	15580	8400	11990	12059.77	5.71	0	1704	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1683	8.73	0.90	12	0.05	1391.00	13477.00	16000	20230209	-24.12	11220	20230726	8.20	16000	-24.12	20230209	11220	8.20	20230726	16000	-24.12	20230209	11220	8.20	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N
173	20231101	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	80	2	0.67	63975550	5308	25.17	11990	12130	11990	15580	8400	11990	12052.67	5.71	0	636	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1673	8.68	0.90	12	0.04	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	16000	-24.56	20230209	11220	7.58	20230726	16000	-24.56	20230209	11220	7.58	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N
174	20231101	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	70	2	0.58	56492080	4689	22.24	11990	12130	11990	15580	8400	11990	12047.79	5.71	0	383	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1672	8.67	0.89	12	0.03	1391.00	13477.00	16000	20230209	-24.62	11220	20230726	7.49	16000	-24.62	20230209	11220	7.49	20230726	16000	-24.62	20230209	11220	7.49	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N
175	20231101	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	80	2	0.67	42008560	3489	16.55	11990	12130	11990	15580	8400	11990	12040.29	5.71	0	385	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1673	8.68	0.90	12	0.03	1391.00	13477.00	16000	20230209	-24.56	11220	20230726	7.58	16000	-24.56	20230209	11220	7.58	20230726	16000	-24.56	20230209	11220	7.58	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N
176	20231101	100719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	120	2	1.00	38181380	3172	15.04	11990	12130	11990	15580	8400	11990	12037.01	5.71	0	376	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1679	8.71	0.90	12	0.02	1391.00	13477.00	16000	20230209	-24.31	11220	20230726	7.93	16000	-24.31	20230209	11220	7.93	20230726	16000	-24.31	20230209	11220	7.93	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N
177	20231101	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	90	2	0.75	21247900	1770	8.39	11990	12090	11990	15580	8400	11990	12004.46	5.71	0	-2	12710	12350	12100	11740	11490	12225	11615	69	3590	500	8870	10	1	13864162	1675	8.68	0.90	12	0.01	1391.00	13477.00	16000	20230209	-24.50	11220	20230726	7.66	16000	-24.50	20230209	11220	7.66	20230726	16000	-24.50	20230209	11220	7.66	20230726	0.36	N	136540	500	69 억		792330	N	N	14	N	00	N