KissMeData/079970/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	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-4	5	-0.68	96306595	165312	76.06	582	594	576	763	411	587	582.57	2.22	0	-22152	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	458	-2.51	0.85	12	0.21	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
3	20231130	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	1	2	0.17	78191389	134233	61.76	582	594	576	763	411	587	582.50	2.22	0	-16775	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	462	-2.53	0.85	12	0.17	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
4	20231130	140707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-3	5	-0.51	66554352	114375	52.62	582	594	576	763	411	587	581.90	2.22	0	-7425	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	458	-2.52	0.85	12	0.15	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
5	20231130	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-3	5	-0.51	65496460	112563	51.79	582	594	576	763	411	587	581.86	2.22	0	-6566	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	458	-2.52	0.85	12	0.14	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
6	20231130	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-6	5	-1.02	55657565	95604	43.99	582	594	576	763	411	587	582.17	2.22	0	-3796	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	456	-2.50	0.84	12	0.12	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
7	20231130	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	-1	5	-0.17	51274993	88068	40.52	582	594	576	763	411	587	582.22	2.22	0	-1698	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	460	-2.53	0.85	12	0.11	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
8	20231130	100706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-5	5	-0.85	39789341	68372	31.46	582	594	576	763	411	587	581.95	2.22	0	-4143	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	457	-2.51	0.84	12	0.09	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
9	20231130	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	1	2	0.17	2082390	3569	1.64	582	594	581	763	411	587	583.47	2.22	0	-388	612	599	582	569	552	606	576	393	176	500	410	1	1	78505003	462	-2.53	0.85	12	0.00	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		1740370	N	N	0	N	00	N
10	20231129	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	6	2	1.03	126358410	216579	58.69	581	595	565	755	407	581	583.43	2.25	0	-18577	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	461	-2.53	0.85	12	0.28	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
11	20231129	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	9	2	1.55	121317513	208024	56.38	581	595	565	755	407	581	583.19	2.25	0	-17682	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	463	-2.54	0.86	12	0.26	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
12	20231129	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	4	2	0.69	115765816	198534	53.80	581	595	565	755	407	581	583.10	2.25	0	-17680	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	459	-2.52	0.85	12	0.25	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
13	20231129	130707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	10	2	1.72	86732396	149092	40.40	581	595	565	755	407	581	581.74	2.25	0	-13719	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	464	-2.55	0.86	12	0.19	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
14	20231129	120708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	594	13	2	2.24	80616084	138726	37.60	581	595	565	755	407	581	581.12	2.25	0	-3566	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	466	-2.56	0.86	12	0.18	-232.00	689.00	1330	20230615	-55.34	540	20231024	10.00	1330	-55.34	20230615	540	10.00	20231024	1330	-55.34	20230615	540	10.00	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
15	20231129	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	9	2	1.55	57624238	99829	27.05	581	590	565	755	407	581	577.23	2.25	0	5990	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	463	-2.54	0.86	12	0.13	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
16	20231129	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-1	5	-0.17	36066385	62951	17.06	581	582	565	755	407	581	572.93	2.25	0	5080	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	455	-2.50	0.84	12	0.08	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
17	20231129	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	1	2	0.17	1326296	2283	0.62	581	582	578	755	407	581	580.94	2.25	0	-928	611	595	586	570	561	591	566	393	174	500	400	1	1	78505003	457	-2.51	0.84	12	0.00	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1762714	N	N	0	N	00	N
18	20231128	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-24	5	-3.97	214945176	367138	248.41	601	602	577	786	424	605	585.47	2.34	0	-73759	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	456	-2.50	0.84	12	0.47	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
19	20231128	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	-17	5	-2.81	203592805	347578	235.18	601	602	578	786	424	605	585.75	2.34	0	-72939	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	462	-2.53	0.85	12	0.44	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
20	20231128	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	-18	5	-2.98	171485076	292382	197.83	601	602	579	786	424	605	586.51	2.34	0	-49573	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	461	-2.53	0.85	12	0.37	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
21	20231128	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	-19	5	-3.14	165340226	281906	190.74	601	602	579	786	424	605	586.51	2.34	0	-46006	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	460	-2.53	0.85	12	0.36	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
22	20231128	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	-20	5	-3.31	120589235	206006	139.39	601	602	579	786	424	605	585.37	2.34	0	-43008	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	459	-2.52	0.85	12	0.26	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
23	20231128	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-22	5	-3.64	90102363	153820	104.08	601	602	579	786	424	605	585.76	2.34	0	-30194	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	458	-2.51	0.85	12	0.20	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
24	20231128	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	589	-16	5	-2.64	33723837	57139	38.66	601	602	587	786	424	605	590.21	2.34	0	-9787	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	462	-2.54	0.85	12	0.07	-232.00	689.00	1330	20230615	-55.71	540	20231024	9.07	1330	-55.71	20230615	540	9.07	20231024	1330	-55.71	20230615	540	9.07	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
25	20231128	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	597	-8	5	-1.32	2672594	4483	3.03	601	602	593	786	424	605	596.16	2.34	0	1616	630	617	600	587	570	624	594	393	181	500	420	1	1	78505003	469	-2.57	0.87	12	0.01	-232.00	689.00	1330	20230615	-55.11	540	20231024	10.56	1330	-55.11	20230615	540	10.56	20231024	1330	-55.11	20230615	540	10.56	20231024	0.00	N	079970	500	392 억		1837813	N	N	0	N	00	N
26	20231127	160659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	5	2	0.83	86834667	145686	60.51	600	613	583	780	420	600	595.95	2.41	0	-50353	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	475	-2.61	0.88	12	0.19	-232.00	689.00	1330	20230615	-54.51	540	20231024	12.04	1330	-54.51	20230615	540	12.04	20231024	1330	-54.51	20230615	540	12.04	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
27	20231127	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	0	3	0.00	81716778	137212	56.99	600	613	583	780	420	600	595.55	2.41	0	-49946	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	471	-2.59	0.87	12	0.17	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
28	20231127	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	612	12	2	2.00	65721997	110693	45.97	600	613	583	780	420	600	593.73	2.41	0	-40262	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	480	-2.64	0.89	12	0.14	-232.00	689.00	1330	20230615	-53.98	540	20231024	13.33	1330	-53.98	20230615	540	13.33	20231024	1330	-53.98	20230615	540	13.33	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
29	20231127	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	-10	5	-1.67	37127062	62973	26.15	600	601	583	780	420	600	589.57	2.41	0	-31447	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	463	-2.54	0.86	12	0.08	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
30	20231127	120704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	-10	5	-1.67	34322373	58230	24.18	600	601	583	780	420	600	589.43	2.41	0	-29188	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	463	-2.54	0.86	12	0.07	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
31	20231127	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	-9	5	-1.50	29592860	50213	20.86	600	601	583	780	420	600	589.35	2.41	0	-24013	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	464	-2.55	0.86	12	0.06	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
32	20231127	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	-9	5	-1.50	26105447	44304	18.40	600	601	583	780	420	600	589.23	2.41	0	-19960	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	464	-2.55	0.86	12	0.06	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
33	20231127	090655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	-9	5	-1.50	6701813	11194	4.65	600	601	590	780	420	600	598.70	2.41	0	-9156	620	610	596	586	572	615	591	393	180	500	420	1	1	78505003	464	-2.55	0.86	12	0.01	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		1888166	N	N	0	N	00	N
34	20231124	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	18	2	3.09	142850065	240670	66.54	585	606	582	756	408	582	593.55	2.41	0	-4626	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	471	-2.59	0.87	12	0.31	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
35	20231124	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	593	11	2	1.89	130014066	219181	60.60	585	606	582	756	408	582	593.18	2.41	0	-1608	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	466	-2.56	0.86	12	0.28	-232.00	689.00	1330	20230615	-55.41	540	20231024	9.81	1330	-55.41	20230615	540	9.81	20231024	1330	-55.41	20230615	540	9.81	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
36	20231124	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	9	2	1.55	124048868	209071	57.81	585	606	582	756	408	582	593.33	2.41	0	-1437	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	464	-2.55	0.86	12	0.27	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
37	20231124	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	13	2	2.23	116687308	196595	54.36	585	606	582	756	408	582	593.54	2.41	0	338	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	467	-2.56	0.86	12	0.25	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
38	20231124	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	598	16	2	2.75	102694455	172972	47.82	585	606	582	756	408	582	593.71	2.41	0	2234	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	469	-2.58	0.87	12	0.22	-232.00	689.00	1330	20230615	-55.04	540	20231024	10.74	1330	-55.04	20230615	540	10.74	20231024	1330	-55.04	20230615	540	10.74	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
39	20231124	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	596	14	2	2.41	94044507	158451	43.81	585	606	582	756	408	582	593.52	2.41	0	3854	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	468	-2.57	0.87	12	0.20	-232.00	689.00	1330	20230615	-55.19	540	20231024	10.37	1330	-55.19	20230615	540	10.37	20231024	1330	-55.19	20230615	540	10.37	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
40	20231124	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	8	2	1.37	36266823	61944	17.13	585	596	582	756	408	582	585.48	2.41	0	-6114	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	463	-2.54	0.86	12	0.08	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
41	20231124	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	589	7	2	1.20	486974	828	0.23	585	596	585	756	408	582	588.13	2.41	0	167	614	598	584	568	554	606	576	393	174	500	400	1	1	78505003	462	-2.54	0.85	12	0.00	-232.00	689.00	1330	20230615	-55.71	540	20231024	9.07	1330	-55.71	20230615	540	9.07	20231024	1330	-55.71	20230615	540	9.07	20231024	0.00	N	079970	500	392 억		1892792	N	N	0	N	00	N
42	20231123	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	2	2	0.34	210755431	361639	186.36	581	600	570	754	406	580	582.78	2.42	0	-8407	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	457	-2.51	0.84	12	0.46	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
43	20231123	150708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	6	2	1.03	197049624	338086	174.22	581	600	570	754	406	580	582.84	2.42	0	-13734	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	460	-2.53	0.85	12	0.43	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
44	20231123	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	10	2	1.72	153259960	263565	135.82	581	600	570	754	406	580	581.49	2.42	0	-7930	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	463	-2.54	0.86	12	0.34	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
45	20231123	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	2	2	0.34	95909836	165647	85.36	581	590	570	754	406	580	579.00	2.42	0	-1611	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	457	-2.51	0.84	12	0.21	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
46	20231123	120655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	578	-2	5	-0.34	52497738	90930	46.86	581	585	570	754	406	580	577.34	2.42	0	-4101	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	454	-2.49	0.84	12	0.12	-232.00	689.00	1330	20230615	-56.54	540	20231024	7.04	1330	-56.54	20230615	540	7.04	20231024	1330	-56.54	20230615	540	7.04	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
47	20231123	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	-1	5	-0.17	48825553	84558	43.57	581	585	570	754	406	580	577.42	2.42	0	-1026	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	455	-2.50	0.84	12	0.11	-232.00	689.00	1330	20230615	-56.47	540	20231024	7.22	1330	-56.47	20230615	540	7.22	20231024	1330	-56.47	20230615	540	7.22	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
48	20231123	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	0	3	0.00	21385020	36924	19.03	581	585	576	754	406	580	579.16	2.42	0	-1591	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	455	-2.50	0.84	12	0.05	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
49	20231123	090653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	4	2	0.69	3757752	6437	3.32	581	585	580	754	406	580	583.77	2.42	0	-5881	594	586	580	572	566	584	570	393	174	500	400	1	1	78505003	458	-2.52	0.85	12	0.01	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1901197	N	N	0	N	00	N
50	20231122	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-7	5	-1.19	112209968	193914	95.37	588	588	574	763	411	587	578.66	2.49	0	-54617	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	455	-2.50	0.84	12	0.25	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
51	20231122	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	576	-11	5	-1.87	100807892	174165	85.66	588	588	574	763	411	587	578.81	2.49	0	-49513	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	452	-2.48	0.84	12	0.22	-232.00	689.00	1330	20230615	-56.69	540	20231024	6.67	1330	-56.69	20230615	540	6.67	20231024	1330	-56.69	20230615	540	6.67	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
52	20231122	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	578	-9	5	-1.53	85305537	147222	72.41	588	588	574	763	411	587	579.43	2.49	0	-44643	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	454	-2.49	0.84	12	0.19	-232.00	689.00	1330	20230615	-56.54	540	20231024	7.04	1330	-56.54	20230615	540	7.04	20231024	1330	-56.54	20230615	540	7.04	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
53	20231122	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-6	5	-1.02	78904770	136131	66.95	588	588	574	763	411	587	579.62	2.49	0	-38807	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	456	-2.50	0.84	12	0.17	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
54	20231122	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-4	5	-0.68	56328084	97003	47.71	588	588	575	763	411	587	580.68	2.49	0	-32847	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	458	-2.51	0.85	12	0.12	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
55	20231122	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-4	5	-0.68	47146683	81158	39.92	588	588	575	763	411	587	580.92	2.49	0	-29156	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	458	-2.51	0.85	12	0.10	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
56	20231122	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-3	5	-0.51	35782561	61519	30.26	588	588	575	763	411	587	581.65	2.49	0	-26458	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	458	-2.52	0.85	12	0.08	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
57	20231122	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	-1	5	-0.17	3317330	5656	2.78	588	588	578	763	411	587	586.52	2.49	0	-3373	619	603	591	575	563	601	573	393	176	500	410	1	1	78505003	460	-2.53	0.85	12	0.01	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1955856	N	N	0	N	00	N
58	20231121	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	1	2	0.17	119389880	203014	74.38	587	607	579	761	411	586	588.09	2.54	0	-41930	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	461	-2.53	0.85	12	0.26	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
59	20231121	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	1	2	0.17	104614539	177853	65.17	587	607	579	761	411	586	588.21	2.54	0	-36968	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	461	-2.53	0.85	12	0.23	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
60	20231121	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-2	5	-0.34	97105310	165031	60.47	587	607	579	761	411	586	588.41	2.54	0	-32580	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	458	-2.52	0.85	12	0.21	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
61	20231121	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	0	3	0.00	88219756	149851	54.91	587	607	579	761	411	586	588.72	2.54	0	-28388	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	460	-2.53	0.85	12	0.19	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
62	20231121	120627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	589	3	2	0.51	74559748	126432	46.32	587	607	579	761	411	586	589.72	2.54	0	-26445	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	462	-2.54	0.85	12	0.16	-232.00	689.00	1330	20230615	-55.71	540	20231024	9.07	1330	-55.71	20230615	540	9.07	20231024	1330	-55.71	20230615	540	9.07	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
63	20231121	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	4	2	0.68	57223461	96911	35.51	587	607	579	761	411	586	590.47	2.54	0	-16703	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	463	-2.54	0.86	12	0.12	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
64	20231121	100611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	594	8	2	1.37	48460644	81975	30.04	587	607	579	761	411	586	591.16	2.54	0	-14657	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	466	-2.56	0.86	12	0.10	-232.00	689.00	1330	20230615	-55.34	540	20231024	10.00	1330	-55.34	20230615	540	10.00	20231024	1330	-55.34	20230615	540	10.00	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
65	20231121	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	5	2	0.85	13751688	23549	8.63	587	591	579	761	411	586	583.96	2.54	0	2162	602	594	585	577	568	594	577	393	175	500	410	1	1	78505003	464	-2.55	0.86	12	0.03	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		1997786	N	N	0	N	00	N
66	20231120	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	5	2	0.86	158893831	272823	84.82	586	593	576	755	407	581	582.41	2.50	0	33644	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	460	-2.53	0.85	12	0.35	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
67	20231120	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	4	2	0.69	144343963	247970	77.09	586	593	576	755	407	581	582.10	2.50	0	34492	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	459	-2.52	0.85	12	0.32	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
68	20231120	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	3	2	0.52	123979314	212977	66.22	586	593	576	755	407	581	582.13	2.50	0	41029	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	458	-2.52	0.85	12	0.27	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
69	20231120	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	6	2	1.03	121157413	208153	64.72	586	593	576	755	407	581	582.06	2.50	0	39876	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	461	-2.53	0.85	12	0.27	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
70	20231120	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	4	2	0.69	108633818	186633	58.02	586	593	576	755	407	581	582.07	2.50	0	36089	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	459	-2.52	0.85	12	0.24	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
71	20231120	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	2	2	0.34	90308567	155220	48.26	586	593	576	755	407	581	581.81	2.50	0	46402	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	458	-2.51	0.85	12	0.20	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
72	20231120	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	6	2	1.03	70907665	121870	37.89	586	593	576	755	407	581	581.83	2.50	0	47343	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	461	-2.53	0.85	12	0.16	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
73	20231120	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	5	2	0.86	3500008	5978	1.86	586	586	581	755	407	581	585.48	2.50	0	-5066	607	594	587	574	567	590	570	393	174	500	400	1	1	78505003	460	-2.53	0.85	12	0.01	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1964142	N	N	0	N	00	N
74	20231117	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-21	5	-3.49	188128538	321439	101.31	600	600	580	782	422	602	585.29	2.63	0	-98365	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	456	-2.50	0.84	12	0.41	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
75	20231117	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-19	5	-3.16	182031249	310949	98.00	600	600	580	782	422	602	585.41	2.63	0	-95824	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	458	-2.51	0.85	12	0.40	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
76	20231117	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	-16	5	-2.66	127713340	217751	68.63	600	600	582	782	422	602	586.51	2.63	0	-80274	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	460	-2.53	0.85	12	0.28	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
77	20231117	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	-17	5	-2.82	106119411	180777	56.98	600	600	583	782	422	602	587.02	2.63	0	-74659	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	459	-2.52	0.85	12	0.23	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
78	20231117	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	-17	5	-2.82	92312819	157117	49.52	600	600	583	782	422	602	587.54	2.63	0	-54059	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	459	-2.52	0.85	12	0.20	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
79	20231117	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	589	-13	5	-2.16	72554765	123283	38.86	600	600	584	782	422	602	588.52	2.63	0	-52205	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	462	-2.54	0.85	12	0.16	-232.00	689.00	1330	20230615	-55.71	540	20231024	9.07	1330	-55.71	20230615	540	9.07	20231024	1330	-55.71	20230615	540	9.07	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
80	20231117	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	-11	5	-1.83	45288363	76800	24.21	600	600	584	782	422	602	589.69	2.63	0	-38508	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	464	-2.55	0.86	12	0.10	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
81	20231117	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	-2	5	-0.33	1173996	1958	0.62	600	600	594	782	422	602	599.59	2.63	0	-377	616	608	600	592	584	605	589	393	180	500	420	1	1	78505003	471	-2.59	0.87	12	0.00	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		2062507	N	N	0	N	00	N
82	20231116	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	-5	5	-0.83	177504373	297185	27.21	608	608	592	786	424	605	597.29	2.62	0	8285	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	471	-2.59	0.87	12	0.38	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
83	20231116	150637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	601	-4	5	-0.66	141570368	236817	21.68	608	608	592	786	424	605	597.80	2.62	0	11862	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	472	-2.59	0.87	12	0.30	-232.00	689.00	1330	20230615	-54.81	540	20231024	11.30	1330	-54.81	20230615	540	11.30	20231024	1330	-54.81	20230615	540	11.30	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
84	20231116	140616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	-5	5	-0.83	125490601	209893	19.22	608	608	592	786	424	605	597.88	2.62	0	18623	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	471	-2.59	0.87	12	0.27	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
85	20231116	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	-5	5	-0.83	118171757	197667	18.10	608	608	592	786	424	605	597.83	2.62	0	18989	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	471	-2.59	0.87	12	0.25	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
86	20231116	120638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	601	-4	5	-0.66	99394530	166210	15.22	608	608	592	786	424	605	598.01	2.62	0	15313	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	472	-2.59	0.87	12	0.21	-232.00	689.00	1330	20230615	-54.81	540	20231024	11.30	1330	-54.81	20230615	540	11.30	20231024	1330	-54.81	20230615	540	11.30	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
87	20231116	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	599	-6	5	-0.99	67627124	113134	10.36	608	608	592	786	424	605	597.76	2.62	0	-4937	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	470	-2.58	0.87	12	0.14	-232.00	689.00	1330	20230615	-54.96	540	20231024	10.93	1330	-54.96	20230615	540	10.93	20231024	1330	-54.96	20230615	540	10.93	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
88	20231116	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	598	-7	5	-1.16	21179214	35244	3.23	608	608	596	786	424	605	600.93	2.62	0	-2036	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	469	-2.58	0.87	12	0.04	-232.00	689.00	1330	20230615	-55.04	540	20231024	10.74	1330	-55.04	20230615	540	10.74	20231024	1330	-55.04	20230615	540	10.74	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
89	20231116	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	0	3	0.00	0	0	0.00	0	0	0	786	424	605	0.00	2.62	0	0	729	667	628	566	527	647	546	393	181	500	420	1	1	78505003	475	-2.61	0.88	12	0.00	-232.00	689.00	1330	20230615	-54.51	540	20231024	12.04	1330	-54.51	20230615	540	12.04	20231024	1330	-54.51	20230615	540	12.04	20231024	0.00	N	079970	500	392 억		2059344	N	N	0	N	00	N
90	20231115	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	605	-43	5	-6.64	664207977	1085505	189.94	649	690	589	842	454	648	611.92	2.83	0	-155083	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	475	-2.61	0.88	12	1.38	-232.00	689.00	1330	20230615	-54.51	540	20231024	12.04	1330	-54.51	20230615	540	12.04	20231024	1330	-54.51	20230615	540	12.04	20231024	0.00	N	079970	500	392 억		2221582	N	N	0	N	00	N
91	20231115	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	602	-46	5	-7.10	619535728	1011254	176.94	649	690	589	842	454	648	612.64	2.83	0	-141949	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	473	-2.59	0.87	12	1.29	-232.00	689.00	1330	20230615	-54.74	540	20231024	11.48	1330	-54.74	20230615	540	11.48	20231024	1330	-54.74	20230615	540	11.48	20231024	0.00	N	079970	500	392 억		2221582	N	N	0	N	00	N
92	20231115	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	-53	5	-8.18	551815611	898225	157.17	649	690	589	842	454	648	614.34	2.83	0	-103260	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	467	-2.56	0.86	12	1.14	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		2221582	N	N	0	N	00	N
93	20231115	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	615	-33	5	-5.09	345933437	554042	96.94	649	690	606	842	454	648	624.38	2.83	0	-56714	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	483	-2.65	0.89	12	0.71	-232.00	689.00	1330	20230615	-53.76	540	20231024	13.89	1330	-53.76	20230615	540	13.89	20231024	1330	-53.76	20230615	540	13.89	20231024	0.00	N	079970	500	392 억		2221582	N	N	0	N	00	N
94	20231115	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	606	-42	5	-6.48	291872508	465401	81.43	649	690	606	842	454	648	627.14	2.83	0	-46198	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	476	-2.61	0.88	12	0.59	-232.00	689.00	1330	20230615	-54.44	540	20231024	12.22	1330	-54.44	20230615	540	12.22	20231024	1330	-54.44	20230615	540	12.22	20231024	0.00	N	079970	500	392 억		2221582	N	N	0	N	00	N
95	20231115	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	637	-11	5	-1.70	149718833	234794	41.08	649	690	620	842	454	648	637.66	2.83	0	-36933	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	500	-2.75	0.92	12	0.30	-232.00	689.00	1330	20230615	-52.11	540	20231024	17.96	1330	-52.11	20230615	540	17.96	20231024	1330	-52.11	20230615	540	17.96	20231024	0.00	N	079970	500	392 억		2221582	N	N	0	N	00	N
96	20231115	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	631	-17	5	-2.62	116577858	182240	31.89	649	690	620	842	454	648	639.69	2.83	0	-5965	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	495	-2.72	0.92	12	0.23	-232.00	689.00	1330	20230615	-52.56	540	20231024	16.85	1330	-52.56	20230615	540	16.85	20231024	1330	-52.56	20230615	540	16.85	20231024	0.00	N	079970	500	392 억		2221582	N	N	0	N	00	N
97	20231115	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	42	2	6.48	8956396	13474	2.36	649	690	643	842	454	648	664.72	2.83	0	-977	696	672	631	607	566	684	619	393	194	500	450	1	1	78505003	542	-2.97	1.00	12	0.02	-232.00	689.00	1330	20230615	-48.12	540	20231024	27.78	1330	-48.12	20230615	540	27.78	20231024	1330	-48.12	20230615	540	27.78	20231024	0.00	N	079970	500	392 억		2221582	Y	N	0	N	00	N
98	20231114	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	648	42	2	6.93	353902805	571387	82.05	600	655	590	787	425	606	619.31	2.75	0	57206	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	509	-2.79	0.94	12	0.73	-232.00	689.00	1330	20230615	-51.28	540	20231024	20.00	1330	-51.28	20230615	540	20.00	20231024	1330	-51.28	20230615	540	20.00	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
99	20231114	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	640	34	2	5.61	289643396	471476	67.70	600	649	590	787	425	606	614.33	2.75	0	47556	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	502	-2.76	0.93	12	0.60	-232.00	689.00	1330	20230615	-51.88	540	20231024	18.52	1330	-51.88	20230615	540	18.52	20231024	1330	-51.88	20230615	540	18.52	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
100	20231114	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	613	7	2	1.16	177330887	292844	42.05	600	621	590	787	425	606	605.55	2.75	0	38752	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	481	-2.64	0.89	12	0.37	-232.00	689.00	1330	20230615	-53.91	540	20231024	13.52	1330	-53.91	20230615	540	13.52	20231024	1330	-53.91	20230615	540	13.52	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
101	20231114	130637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	612	6	2	0.99	158727918	262441	37.69	600	621	590	787	425	606	604.81	2.75	0	29365	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	480	-2.64	0.89	12	0.33	-232.00	689.00	1330	20230615	-53.98	540	20231024	13.33	1330	-53.98	20230615	540	13.33	20231024	1330	-53.98	20230615	540	13.33	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
102	20231114	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	597	-9	5	-1.49	57851746	96716	13.89	600	605	590	787	425	606	598.16	2.75	0	-18982	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	469	-2.57	0.87	12	0.12	-232.00	689.00	1330	20230615	-55.11	540	20231024	10.56	1330	-55.11	20230615	540	10.56	20231024	1330	-55.11	20230615	540	10.56	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
103	20231114	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	-11	5	-1.82	44125652	73694	10.58	600	605	590	787	425	606	598.77	2.75	0	-14280	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	467	-2.56	0.86	12	0.09	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
104	20231114	100637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	598	-8	5	-1.32	29703350	49402	7.09	600	605	597	787	425	606	601.26	2.75	0	-11834	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	469	-2.58	0.87	12	0.06	-232.00	689.00	1330	20230615	-55.04	540	20231024	10.74	1330	-55.04	20230615	540	10.74	20231024	1330	-55.04	20230615	540	10.74	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
105	20231114	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	599	-7	5	-1.16	7980787	13309	1.91	600	600	599	787	425	606	599.65	2.75	0	4048	656	631	593	568	530	643	580	393	181	500	420	1	1	78505003	470	-2.58	0.87	12	0.02	-232.00	689.00	1330	20230615	-54.96	540	20231024	10.93	1330	-54.96	20230615	540	10.93	20231024	1330	-54.96	20230615	540	10.93	20231024	0.00	N	079970	500	392 억		2155539	N	N	0	N	00	N
106	20231113	160627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	606	-6	5	-0.98	411112494	690642	41.99	582	618	555	795	429	612	595.26	2.72	0	21387	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	476	-2.61	0.88	12	0.88	-232.00	689.00	1330	20230615	-54.44	540	20231024	12.22	1330	-54.44	20230615	540	12.22	20231024	1330	-54.44	20230615	540	12.22	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
107	20231113	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	604	-8	5	-1.31	401280714	674409	41.00	582	618	555	795	429	612	595.01	2.72	0	22383	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	474	-2.60	0.88	12	0.86	-232.00	689.00	1330	20230615	-54.59	540	20231024	11.85	1330	-54.59	20230615	540	11.85	20231024	1330	-54.59	20230615	540	11.85	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
108	20231113	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	604	-8	5	-1.31	371727172	625237	38.01	582	618	555	795	429	612	594.54	2.72	0	22269	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	474	-2.60	0.88	12	0.80	-232.00	689.00	1330	20230615	-54.59	540	20231024	11.85	1330	-54.59	20230615	540	11.85	20231024	1330	-54.59	20230615	540	11.85	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
109	20231113	130622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	606	-6	5	-0.98	330648040	557009	33.86	582	618	555	795	429	612	593.61	2.72	0	28594	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	476	-2.61	0.88	12	0.71	-232.00	689.00	1330	20230615	-54.44	540	20231024	12.22	1330	-54.44	20230615	540	12.22	20231024	1330	-54.44	20230615	540	12.22	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
110	20231113	120623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	607	-5	5	-0.82	317891726	535922	32.58	582	618	555	795	429	612	593.17	2.72	0	30563	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	477	-2.62	0.88	12	0.68	-232.00	689.00	1330	20230615	-54.36	540	20231024	12.41	1330	-54.36	20230615	540	12.41	20231024	1330	-54.36	20230615	540	12.41	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
111	20231113	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	602	-10	5	-1.63	270836514	458022	27.85	582	618	555	795	429	612	591.32	2.72	0	28346	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	473	-2.59	0.87	12	0.58	-232.00	689.00	1330	20230615	-54.74	540	20231024	11.48	1330	-54.74	20230615	540	11.48	20231024	1330	-54.74	20230615	540	11.48	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
112	20231113	100620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	-21	5	-3.43	140375558	241967	14.71	582	603	555	795	429	612	580.14	2.72	0	40433	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	464	-2.55	0.86	12	0.31	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
113	20231113	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	576	-36	5	-5.88	58774999	102927	6.26	582	603	555	795	429	612	571.04	2.72	0	15473	707	659	631	583	555	645	569	393	183	500	420	1	1	78505003	452	-2.48	0.84	12	0.13	-232.00	689.00	1330	20230615	-56.69	540	20231024	6.67	1330	-56.69	20230615	540	6.67	20231024	1330	-56.69	20230615	540	6.67	20231024	0.00	N	079970	500	392 억		2134164	N	N	0	N	00	N
114	20231110	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	612	-13	5	-2.08	1039928696	1643163	321.32	679	679	603	812	438	625	632.91	3.31	0	-489492	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	480	-2.64	0.89	12	2.09	-232.00	689.00	1330	20230615	-53.98	540	20231024	13.33	1330	-53.98	20230615	540	13.33	20231024	1330	-53.98	20230615	540	13.33	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
115	20231110	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	610	-15	5	-2.40	1024597685	1618041	316.41	679	679	603	812	438	625	633.23	3.31	0	-483569	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	479	-2.63	0.89	12	2.06	-232.00	689.00	1330	20230615	-54.14	540	20231024	12.96	1330	-54.14	20230615	540	12.96	20231024	1330	-54.14	20230615	540	12.96	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
116	20231110	140627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	612	-13	5	-2.08	999578835	1577000	308.38	679	679	603	812	438	625	633.85	3.31	0	-465810	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	480	-2.64	0.89	12	2.01	-232.00	689.00	1330	20230615	-53.98	540	20231024	13.33	1330	-53.98	20230615	540	13.33	20231024	1330	-53.98	20230615	540	13.33	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
117	20231110	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	611	-14	5	-2.24	967444351	1524253	298.07	679	679	603	812	438	625	634.70	3.31	0	-463508	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	480	-2.63	0.89	12	1.94	-232.00	689.00	1330	20230615	-54.06	540	20231024	13.15	1330	-54.06	20230615	540	13.15	20231024	1330	-54.06	20230615	540	13.15	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
118	20231110	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	618	-7	5	-1.12	843127759	1319981	258.12	679	679	611	812	438	625	638.74	3.31	0	-441117	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	485	-2.66	0.90	12	1.68	-232.00	689.00	1330	20230615	-53.53	540	20231024	14.44	1330	-53.53	20230615	540	14.44	20231024	1330	-53.53	20230615	540	14.44	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
119	20231110	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	618	-7	5	-1.12	816860499	1277376	249.79	679	679	611	812	438	625	639.48	3.31	0	-420429	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	485	-2.66	0.90	12	1.63	-232.00	689.00	1330	20230615	-53.53	540	20231024	14.44	1330	-53.53	20230615	540	14.44	20231024	1330	-53.53	20230615	540	14.44	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
120	20231110	100630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	616	-9	5	-1.44	723784835	1126135	220.22	679	679	615	812	438	625	642.72	3.31	0	-347615	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	484	-2.66	0.89	12	1.43	-232.00	689.00	1330	20230615	-53.68	540	20231024	14.07	1330	-53.68	20230615	540	14.07	20231024	1330	-53.68	20230615	540	14.07	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
121	20231110	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	633	8	2	1.28	270625127	409134	80.01	679	679	625	812	438	625	661.46	3.31	0	-66795	663	643	627	607	591	636	600	393	187	500	430	1	1	78505003	497	-2.73	0.92	12	0.52	-232.00	689.00	1330	20230615	-52.41	540	20231024	17.22	1330	-52.41	20230615	540	17.22	20231024	1330	-52.41	20230615	540	17.22	20231024	0.00	N	079970	500	392 억		2599672	N	N	0	N	00	N
122	20231109	160612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	625	-20	5	-3.10	134902233	216849	16.14	645	647	611	838	452	645	622.10	3.41	0	-78706	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	491	-2.69	0.91	12	0.28	-232.00	689.00	1330	20230615	-53.01	540	20231024	15.74	1330	-53.01	20230615	540	15.74	20231024	1330	-53.01	20230615	540	15.74	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
123	20231109	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	623	-22	5	-3.41	131880901	212023	15.78	645	647	611	838	452	645	622.01	3.41	0	-77091	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	489	-2.69	0.90	12	0.27	-232.00	689.00	1330	20230615	-53.16	540	20231024	15.37	1330	-53.16	20230615	540	15.37	20231024	1330	-53.16	20230615	540	15.37	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
124	20231109	140611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	621	-24	5	-3.72	114820500	184527	13.73	645	647	611	838	452	645	622.24	3.41	0	-74909	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	488	-2.68	0.90	12	0.24	-232.00	689.00	1330	20230615	-53.31	540	20231024	15.00	1330	-53.31	20230615	540	15.00	20231024	1330	-53.31	20230615	540	15.00	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
125	20231109	130613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	618	-27	5	-4.19	99404746	159595	11.88	645	647	611	838	452	645	622.86	3.41	0	-64226	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	485	-2.66	0.90	12	0.20	-232.00	689.00	1330	20230615	-53.53	540	20231024	14.44	1330	-53.53	20230615	540	14.44	20231024	1330	-53.53	20230615	540	14.44	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
126	20231109	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	622	-23	5	-3.57	89235082	143147	10.65	645	647	611	838	452	645	623.38	3.41	0	-57360	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	488	-2.68	0.90	12	0.18	-232.00	689.00	1330	20230615	-53.23	540	20231024	15.19	1330	-53.23	20230615	540	15.19	20231024	1330	-53.23	20230615	540	15.19	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
127	20231109	110614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	623	-22	5	-3.41	82569576	132407	9.85	645	647	611	838	452	645	623.60	3.41	0	-53015	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	489	-2.69	0.90	12	0.17	-232.00	689.00	1330	20230615	-53.16	540	20231024	15.37	1330	-53.16	20230615	540	15.37	20231024	1330	-53.16	20230615	540	15.37	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
128	20231109	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	617	-28	5	-4.34	55509234	88835	6.61	645	647	611	838	452	645	624.86	3.41	0	-52473	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	484	-2.66	0.90	12	0.11	-232.00	689.00	1330	20230615	-53.61	540	20231024	14.26	1330	-53.61	20230615	540	14.26	20231024	1330	-53.61	20230615	540	14.26	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
129	20231109	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	622	-23	5	-3.57	17004213	26745	1.99	645	647	621	838	452	645	635.79	3.41	0	-15969	737	691	638	592	539	714	615	393	193	500	450	1	1	78505003	488	-2.68	0.90	12	0.03	-232.00	689.00	1330	20230615	-53.23	540	20231024	15.19	1330	-53.23	20230615	540	15.19	20231024	1330	-53.23	20230615	540	15.19	20231024	0.00	N	079970	500	392 억		2674117	N	N	0	N	00	N
130	20231108	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	645	55	2	9.32	862384802	1338335	302.87	585	684	585	767	413	590	644.36	3.36	0	59314	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	506	-2.78	0.94	12	1.70	-232.00	689.00	1330	20230615	-51.50	540	20231024	19.44	1330	-51.50	20230615	540	19.44	20231024	1330	-51.50	20230615	540	19.44	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
131	20231108	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	632	42	2	7.12	847656352	1315471	297.70	585	684	585	767	413	590	644.37	3.36	0	59727	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	496	-2.72	0.92	12	1.68	-232.00	689.00	1330	20230615	-52.48	540	20231024	17.04	1330	-52.48	20230615	540	17.04	20231024	1330	-52.48	20230615	540	17.04	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
132	20231108	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	638	48	2	8.14	778970259	1206221	272.97	585	684	585	767	413	590	645.79	3.36	0	55204	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	501	-2.75	0.93	12	1.54	-232.00	689.00	1330	20230615	-52.03	540	20231024	18.15	1330	-52.03	20230615	540	18.15	20231024	1330	-52.03	20230615	540	18.15	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
133	20231108	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	640	50	2	8.47	724603385	1121089	253.71	585	684	585	767	413	590	646.34	3.36	0	63744	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	502	-2.76	0.93	12	1.43	-232.00	689.00	1330	20230615	-51.88	540	20231024	18.52	1330	-51.88	20230615	540	18.52	20231024	1330	-51.88	20230615	540	18.52	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
134	20231108	120604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	650	60	2	10.17	672447654	1040106	235.38	585	684	585	767	413	590	646.52	3.36	0	63355	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	510	-2.80	0.94	12	1.32	-232.00	689.00	1330	20230615	-51.13	540	20231024	20.37	1330	-51.13	20230615	540	20.37	20231024	1330	-51.13	20230615	540	20.37	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
135	20231108	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	648	58	2	9.83	549192586	849276	192.19	585	684	585	767	413	590	646.66	3.36	0	23936	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	509	-2.79	0.94	12	1.08	-232.00	689.00	1330	20230615	-51.28	540	20231024	20.00	1330	-51.28	20230615	540	20.00	20231024	1330	-51.28	20230615	540	20.00	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
136	20231108	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	632	42	2	7.12	147409046	236607	53.55	585	643	585	767	413	590	623.01	3.36	0	24500	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	496	-2.72	0.92	12	0.30	-232.00	689.00	1330	20230615	-52.48	540	20231024	17.04	1330	-52.48	20230615	540	17.04	20231024	1330	-52.48	20230615	540	17.04	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
137	20231108	090605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	0	3	0.00	323757	550	0.12	585	597	585	767	413	590	588.65	3.36	0	198	610	600	591	581	572	595	576	393	177	500	410	1	1	78505003	463	-2.54	0.86	12	0.00	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		2637717	N	N	0	N	00	N
138	20231107	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	-5	5	-0.84	260088124	441768	117.51	595	601	582	773	417	595	588.74	3.43	0	-45819	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	463	-2.54	0.86	12	0.56	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
139	20231107	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	0	3	0.00	244745123	415782	110.60	595	601	582	773	417	595	588.64	3.43	0	-51243	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	467	-2.56	0.86	12	0.53	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
140	20231107	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	593	-2	5	-0.34	220397563	374594	99.65	595	601	582	773	417	595	588.36	3.43	0	-49687	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	466	-2.56	0.86	12	0.48	-232.00	689.00	1330	20230615	-55.41	540	20231024	9.81	1330	-55.41	20230615	540	9.81	20231024	1330	-55.41	20230615	540	9.81	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
141	20231107	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	597	2	2	0.34	208556709	354540	94.31	595	601	582	773	417	595	588.25	3.43	0	-54741	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	469	-2.57	0.87	12	0.45	-232.00	689.00	1330	20230615	-55.11	540	20231024	10.56	1330	-55.11	20230615	540	10.56	20231024	1330	-55.11	20230615	540	10.56	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
142	20231107	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-13	5	-2.18	153537829	261175	69.48	595	601	582	773	417	595	587.87	3.43	0	-50257	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	457	-2.51	0.84	12	0.33	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
143	20231107	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	-9	5	-1.51	102515130	174062	46.30	595	601	583	773	417	595	588.96	3.43	0	-14636	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	460	-2.53	0.85	12	0.22	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
144	20231107	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	-8	5	-1.34	17677546	29911	7.96	595	601	586	773	417	595	591.00	3.43	0	-6813	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	461	-2.53	0.85	12	0.04	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
145	20231107	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	-9	5	-1.51	3977466	6721	1.79	595	601	586	773	417	595	591.80	3.43	0	-5788	616	605	594	583	572	600	578	393	178	500	410	1	1	78505003	460	-2.53	0.85	12	0.01	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		2689177	N	N	0	N	00	N
146	20231106	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	5	2	0.85	219447147	370926	245.63	600	605	583	767	413	590	591.62	3.44	0	-12749	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	467	-2.56	0.86	12	0.47	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
147	20231106	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	594	4	2	0.68	215250526	363837	240.93	600	605	583	767	413	590	591.61	3.44	0	-13354	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	466	-2.56	0.86	12	0.46	-232.00	689.00	1330	20230615	-55.34	540	20231024	10.00	1330	-55.34	20230615	540	10.00	20231024	1330	-55.34	20230615	540	10.00	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
148	20231106	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	597	7	2	1.19	212180275	358677	237.51	600	605	583	767	413	590	591.56	3.44	0	-12704	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	469	-2.57	0.87	12	0.46	-232.00	689.00	1330	20230615	-55.11	540	20231024	10.56	1330	-55.11	20230615	540	10.56	20231024	1330	-55.11	20230615	540	10.56	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
149	20231106	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	592	2	2	0.34	202383259	342141	226.56	600	605	583	767	413	590	591.52	3.44	0	-10250	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	465	-2.55	0.86	12	0.44	-232.00	689.00	1330	20230615	-55.49	540	20231024	9.63	1330	-55.49	20230615	540	9.63	20231024	1330	-55.49	20230615	540	9.63	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
150	20231106	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	592	2	2	0.34	195485305	330433	218.81	600	605	583	767	413	590	591.60	3.44	0	-11478	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	465	-2.55	0.86	12	0.42	-232.00	689.00	1330	20230615	-55.49	540	20231024	9.63	1330	-55.49	20230615	540	9.63	20231024	1330	-55.49	20230615	540	9.63	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
151	20231106	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	-3	5	-0.51	142126604	240267	159.10	600	605	583	767	413	590	591.54	3.44	0	-15217	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	461	-2.53	0.85	12	0.31	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
152	20231106	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	593	3	2	0.51	65151461	109755	72.68	600	605	583	767	413	590	593.61	3.44	0	-2808	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	466	-2.56	0.86	12	0.14	-232.00	689.00	1330	20230615	-55.41	540	20231024	9.81	1330	-55.41	20230615	540	9.81	20231024	1330	-55.41	20230615	540	9.81	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
153	20231106	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	10	2	1.69	5953526	10026	6.64	600	605	590	767	413	590	593.81	3.44	0	-1329	612	600	586	574	560	607	581	393	177	500	410	1	1	78505003	471	-2.59	0.87	12	0.01	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		2701926	N	N	0	N	00	N
154	20231103	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	5	2	0.85	88756458	150964	58.84	581	598	572	760	410	585	587.93	3.43	0	9387	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	463	-2.54	0.86	12	0.19	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
155	20231103	150548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	594	9	2	1.54	85669139	145717	56.80	581	598	572	760	410	585	587.91	3.43	0	10758	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	466	-2.56	0.86	12	0.19	-232.00	689.00	1330	20230615	-55.34	540	20231024	10.00	1330	-55.34	20230615	540	10.00	20231024	1330	-55.34	20230615	540	10.00	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
156	20231103	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	2	2	0.34	56770003	96816	37.74	581	595	572	760	410	585	586.37	3.43	0	-263	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	461	-2.53	0.85	12	0.12	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
157	20231103	130549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	3	2	0.51	51800101	88339	34.43	581	595	572	760	410	585	586.38	3.43	0	-117	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	462	-2.53	0.85	12	0.11	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
158	20231103	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	3	2	0.51	47986439	81862	31.91	581	595	572	760	410	585	586.19	3.43	0	2611	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	462	-2.53	0.85	12	0.10	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
159	20231103	110553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	589	4	2	0.68	21801550	37462	14.60	581	591	572	760	410	585	581.96	3.43	0	5144	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	462	-2.54	0.85	12	0.05	-232.00	689.00	1330	20230615	-55.71	540	20231024	9.07	1330	-55.71	20230615	540	9.07	20231024	1330	-55.71	20230615	540	9.07	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
160	20231103	100543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	-6	5	-1.03	13605288	23446	9.14	581	591	572	760	410	585	580.28	3.43	0	2452	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	455	-2.50	0.84	12	0.03	-232.00	689.00	1330	20230615	-56.47	540	20231024	7.22	1330	-56.47	20230615	540	7.22	20231024	1330	-56.47	20230615	540	7.22	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
161	20231103	090544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	0	3	0.00	6673559	11476	4.47	581	591	577	760	410	585	581.52	3.43	0	2723	613	599	581	567	549	606	574	393	175	500	400	1	1	78505003	459	-2.52	0.85	12	0.01	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		2692539	N	N	0	N	00	N
162	20231102	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	17	2	2.99	149032152	256558	185.58	569	595	563	738	398	568	580.89	3.37	0	48476	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	459	-2.52	0.85	12	0.33	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
163	20231102	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	16	2	2.82	140261509	241563	174.74	569	595	563	738	398	568	580.64	3.37	0	44262	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	458	-2.52	0.85	12	0.31	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
164	20231102	140540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	18	2	3.17	135736012	233819	169.13	569	595	563	738	398	568	580.52	3.37	0	44413	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	460	-2.53	0.85	12	0.30	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
165	20231102	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	22	2	3.87	132719361	228688	165.42	569	595	563	738	398	568	580.35	3.37	0	46599	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	463	-2.54	0.86	12	0.29	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
166	20231102	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	16	2	2.82	95458814	165100	119.43	569	595	563	738	398	568	578.19	3.37	0	-3623	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	458	-2.52	0.85	12	0.21	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
167	20231102	110544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	18	2	3.17	87291943	151071	109.28	569	595	563	738	398	568	577.82	3.37	0	3137	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	460	-2.53	0.85	12	0.19	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
168	20231102	100544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	578	10	2	1.76	67104993	116201	84.05	569	595	563	738	398	568	577.49	3.37	0	-4659	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	454	-2.49	0.84	12	0.15	-232.00	689.00	1330	20230615	-56.54	540	20231024	7.04	1330	-56.54	20230615	540	7.04	20231024	1330	-56.54	20230615	540	7.04	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
169	20231102	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	571	3	2	0.53	454303	798	0.58	569	577	569	738	398	568	569.30	3.37	0	-45	599	583	570	554	541	591	562	393	170	500	390	1	1	78505003	448	-2.46	0.83	12	0.00	-232.00	689.00	1330	20230615	-57.07	540	20231024	5.74	1330	-57.07	20230615	540	5.74	20231024	1330	-57.07	20230615	540	5.74	20231024	0.00	N	079970	500	392 억		2644063	N	N	0	N	00	N
170	20231101	160541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	568	3	2	0.53	78319164	138136	91.73	564	586	557	734	396	565	566.97	3.39	0	-13929	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	446	-2.45	0.82	12	0.18	-232.00	689.00	1330	20230615	-57.29	540	20231024	5.19	1330	-57.29	20230615	540	5.19	20231024	1330	-57.29	20230615	540	5.19	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N
171	20231101	150539	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	0	3	0.00	75174495	132593	88.05	564	586	557	734	396	565	566.96	3.39	0	-14104	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.17	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N
172	20231101	140537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	0	3	0.00	56621930	99639	66.17	564	586	559	734	396	565	568.27	3.39	0	-11266	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.13	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N
173	20231101	130541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	1	2	0.18	53132556	93469	62.07	564	586	559	734	396	565	568.45	3.39	0	-8912	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.12	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N
174	20231101	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	1	2	0.18	48146643	84664	56.22	564	586	559	734	396	565	568.68	3.39	0	-6451	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.11	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N
175	20231101	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	5	2	0.88	42508453	74742	49.63	564	586	559	734	396	565	568.74	3.39	0	-4832	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	447	-2.46	0.83	12	0.10	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N
176	20231101	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	14	2	2.48	30527431	53858	35.77	564	586	559	734	396	565	566.81	3.39	0	2343	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	455	-2.50	0.84	12	0.07	-232.00	689.00	1330	20230615	-56.47	540	20231024	7.22	1330	-56.47	20230615	540	7.22	20231024	1330	-56.47	20230615	540	7.22	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N
177	20231101	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	2	2	0.35	2735497	4836	3.21	564	575	564	734	396	565	565.65	3.39	0	-114	614	589	575	550	536	582	543	393	169	500	390	1	1	78505003	445	-2.44	0.82	12	0.01	-232.00	689.00	1330	20230615	-57.37	540	20231024	5.00	1330	-57.37	20230615	540	5.00	20231024	1330	-57.37	20230615	540	5.00	20231024	0.00	N	079970	500	392 억		2657991	N	N	0	N	00	N