KissMeData/131090/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	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-1	5	-0.10	45638190	45264	229.43	1004	1013	1002	1313	707	1010	1008.27	3.29	0	-3679	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	444	9.17	0.99	12	0.10	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
3	20231130	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	2	2	0.20	39559676	39255	198.97	1004	1013	1002	1313	707	1010	1007.76	3.29	0	-3638	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
4	20231130	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	1	2	0.10	34059349	33811	171.38	1004	1013	1002	1313	707	1010	1007.35	3.29	0	-3423	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	445	9.19	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
5	20231130	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	2	2	0.20	31874366	31651	160.43	1004	1012	1002	1313	707	1010	1007.06	3.29	0	-3423	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
6	20231130	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	2	2	0.20	26972776	26806	135.87	1004	1012	1002	1313	707	1010	1006.22	3.29	0	-3312	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
7	20231130	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-6	5	-0.59	21715993	21601	109.49	1004	1010	1002	1313	707	1010	1005.32	3.29	0	-1896	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	442	9.13	0.99	12	0.05	110.00	1015.00	1230	20230208	-18.37	905	20230726	10.94	1230	-18.37	20230208	905	10.94	20230726	1230	-18.37	20230208	905	10.94	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
8	20231130	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-2	5	-0.20	9230804	9182	46.54	1004	1010	1002	1313	707	1010	1005.32	3.29	0	-1754	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	444	9.16	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
9	20231130	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1002	-8	5	-0.79	4331583	4317	21.88	1004	1004	1002	1313	707	1010	1003.38	3.29	0	1259	1015	1012	1007	1004	999	1014	1006	44	303	100	700	1	1	44000000	441	9.11	0.99	12	0.01	110.00	1015.00	1230	20230208	-18.54	905	20230726	10.72	1230	-18.54	20230208	905	10.72	20230726	1230	-18.54	20230208	905	10.72	20230726	0.15	N	131090	100	44 억		1445477	N	N	0	N	00	N
10	20231129	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	7	2	0.70	19800989	19696	51.79	1003	1010	1002	1303	703	1003	1005.33	3.29	0	-1970	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	444	9.18	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
11	20231129	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	5	2	0.50	18330709	18240	47.96	1003	1009	1002	1303	703	1003	1004.97	3.29	0	-1665	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	444	9.16	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
12	20231129	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	4	2	0.40	14435051	14370	37.79	1003	1008	1002	1303	703	1003	1004.53	3.29	0	-1200	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	443	9.15	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
13	20231129	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	5	2	0.50	13454419	13396	35.23	1003	1008	1002	1303	703	1003	1004.36	3.29	0	-547	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	444	9.16	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
14	20231129	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	2	2	0.20	9526050	9493	24.96	1003	1006	1002	1303	703	1003	1003.48	3.29	0	-194	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	442	9.14	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
15	20231129	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1003	0	3	0.00	3250655	3237	8.51	1003	1006	1003	1303	703	1003	1004.22	3.29	0	-239	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	441	9.12	0.99	12	0.01	110.00	1015.00	1230	20230208	-18.46	905	20230726	10.83	1230	-18.46	20230208	905	10.83	20230726	1230	-18.46	20230208	905	10.83	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
16	20231129	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1003	0	3	0.00	1276611	1272	3.34	1003	1006	1003	1303	703	1003	1003.62	3.29	0	-184	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	441	9.12	0.99	12	0.00	110.00	1015.00	1230	20230208	-18.46	905	20230726	10.83	1230	-18.46	20230208	905	10.83	20230726	1230	-18.46	20230208	905	10.83	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
17	20231129	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	1	2	0.10	554741	553	1.45	1003	1004	1003	1303	703	1003	1003.15	3.29	0	0	1010	1006	1003	999	996	1005	998	44	300	100	700	1	1	44000000	442	9.13	0.99	12	0.00	110.00	1015.00	1230	20230208	-18.37	905	20230726	10.94	1230	-18.37	20230208	905	10.94	20230726	1230	-18.37	20230208	905	10.94	20230726	0.15	N	131090	100	44 억		1447376	N	N	0	N	00	N
18	20231128	160852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1003	-4	5	-0.40	38144929	38018	97.69	1004	1007	1000	1309	705	1007	1003.34	3.30	0	-4664	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	441	9.12	0.99	12	0.09	110.00	1015.00	1230	20230208	-18.46	905	20230726	10.83	1230	-18.46	20230208	905	10.83	20230726	1230	-18.46	20230208	905	10.83	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
19	20231128	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	0	3	0.00	36244894	36125	92.82	1004	1007	1000	1309	705	1007	1003.32	3.30	0	-4665	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.08	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
20	20231128	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1003	-4	5	-0.40	35529428	35414	91.00	1004	1007	1000	1309	705	1007	1003.26	3.30	0	-4576	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	441	9.12	0.99	12	0.08	110.00	1015.00	1230	20230208	-18.46	905	20230726	10.83	1230	-18.46	20230208	905	10.83	20230726	1230	-18.46	20230208	905	10.83	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
21	20231128	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	0	3	0.00	34954520	34841	89.52	1004	1007	1000	1309	705	1007	1003.26	3.30	0	-4576	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.08	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
22	20231128	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-1	5	-0.10	18675461	18611	47.82	1004	1006	1002	1309	705	1007	1003.46	3.30	0	-4510	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
23	20231128	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-2	5	-0.20	7137863	7116	18.28	1004	1005	1002	1309	705	1007	1003.07	3.30	0	-2221	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	442	9.14	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
24	20231128	100848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1002	-5	5	-0.50	4700257	4686	12.04	1004	1005	1002	1309	705	1007	1003.04	3.30	0	-2198	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	441	9.11	0.99	12	0.01	110.00	1015.00	1230	20230208	-18.54	905	20230726	10.72	1230	-18.54	20230208	905	10.72	20230726	1230	-18.54	20230208	905	10.72	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
25	20231128	090848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1003	-4	5	-0.40	599026	597	1.53	1004	1004	1003	1309	705	1007	1003.39	3.30	0	-58	1015	1011	1007	1003	999	1009	1001	44	302	100	700	1	1	44000000	441	9.12	0.99	12	0.00	110.00	1015.00	1230	20230208	-18.46	905	20230726	10.83	1230	-18.46	20230208	905	10.83	20230726	1230	-18.46	20230208	905	10.83	20230726	0.15	N	131090	100	44 억		1452040	N	N	0	N	00	N
26	20231127	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	0	3	0.00	39079401	38898	57.16	1008	1011	1003	1309	705	1007	1004.66	3.32	0	-6588	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.09	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
27	20231127	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-3	5	-0.30	38212508	38037	55.89	1008	1011	1003	1309	705	1007	1004.61	3.32	0	-6586	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	442	9.13	0.99	12	0.09	110.00	1015.00	1230	20230208	-18.37	905	20230726	10.94	1230	-18.37	20230208	905	10.94	20230726	1230	-18.37	20230208	905	10.94	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
28	20231127	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-2	5	-0.20	18734586	18631	27.38	1008	1011	1003	1309	705	1007	1005.56	3.32	0	-4592	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	442	9.14	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
29	20231127	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-3	5	-0.30	18377610	18276	26.85	1008	1011	1003	1309	705	1007	1005.56	3.32	0	-4593	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	442	9.13	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.37	905	20230726	10.94	1230	-18.37	20230208	905	10.94	20230726	1230	-18.37	20230208	905	10.94	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
30	20231127	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-1	5	-0.10	15885387	15796	23.21	1008	1011	1003	1309	705	1007	1005.66	3.32	0	-4455	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
31	20231127	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	1	2	0.10	14779239	14697	21.60	1008	1011	1003	1309	705	1007	1005.60	3.32	0	-3596	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	444	9.16	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
32	20231127	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1003	-4	5	-0.40	7247711	7195	10.57	1008	1011	1003	1309	705	1007	1007.33	3.32	0	-3597	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	441	9.12	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.46	905	20230726	10.83	1230	-18.46	20230208	905	10.83	20230726	1230	-18.46	20230208	905	10.83	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
33	20231127	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	3	2	0.30	2429267	2405	3.53	1008	1011	1008	1309	705	1007	1010.09	3.32	0	-28	1019	1013	1009	1003	999	1011	1001	44	302	100	700	1	1	44000000	444	9.18	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1458628	N	N	0	N	00	N
34	20231124	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-5	5	-0.49	68497648	68056	160.55	1015	1015	1005	1315	709	1012	1006.49	3.32	0	-780	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.15	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
35	20231124	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-5	5	-0.49	66351420	65926	155.53	1015	1015	1005	1315	709	1012	1006.45	3.32	0	-676	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.15	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
36	20231124	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-7	5	-0.69	49760992	49427	116.61	1015	1015	1005	1315	709	1012	1006.76	3.32	0	-595	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	442	9.14	0.99	12	0.11	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
37	20231124	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-6	5	-0.59	41404308	41118	97.00	1015	1015	1005	1315	709	1012	1006.96	3.32	0	-595	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.09	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
38	20231124	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-6	5	-0.59	38320569	38053	89.77	1015	1015	1005	1315	709	1012	1007.03	3.32	0	-595	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.09	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
39	20231124	110841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-2	5	-0.20	32603784	32384	76.40	1015	1015	1005	1315	709	1012	1006.79	3.32	0	143	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	444	9.18	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
40	20231124	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-6	5	-0.59	17793386	17674	41.70	1015	1015	1005	1315	709	1012	1006.75	3.32	0	-44	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.04	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
41	20231124	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	1	2	0.10	390352	385	0.91	1015	1015	1013	1315	709	1012	1013.90	3.32	0	-2	1019	1015	1011	1007	1003	1016	1008	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.15	N	131090	100	44 억		1459408	N	N	0	N	00	N
42	20231123	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-3	5	-0.30	42842161	42379	111.68	1012	1015	1007	1319	711	1015	1010.93	3.32	0	12	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	445	9.20	1.00	12	0.10	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
43	20231123	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-7	5	-0.69	42637737	42177	111.15	1012	1015	1007	1319	711	1015	1010.92	3.32	0	12	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	444	9.16	0.99	12	0.10	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
44	20231123	140853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-3	5	-0.30	22378685	22086	58.20	1012	1015	1011	1319	711	1015	1013.25	3.32	0	-113	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	445	9.20	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
45	20231123	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-1	5	-0.10	14757531	14560	38.37	1012	1015	1012	1319	711	1015	1013.57	3.32	0	-113	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	446	9.22	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
46	20231123	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-1	5	-0.10	12155799	11993	31.60	1012	1015	1012	1319	711	1015	1013.57	3.32	0	-113	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	446	9.22	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
47	20231123	110901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-1	5	-0.10	7089541	6996	18.44	1012	1015	1012	1319	711	1015	1013.37	3.32	0	-113	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	446	9.22	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
48	20231123	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-1	5	-0.10	3729283	3680	9.70	1012	1015	1012	1319	711	1015	1013.39	3.32	0	-113	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	446	9.22	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
49	20231123	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-1	5	-0.10	160913	159	0.42	1012	1015	1012	1319	711	1015	1012.03	3.32	0	-113	1020	1017	1012	1009	1004	1019	1011	44	304	100	710	1	1	44000000	446	9.22	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.15	N	131090	100	44 억		1459396	N	N	0	N	00	N
50	20231122	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	3	2	0.30	38306948	37853	25.49	1012	1015	1007	1315	709	1012	1011.99	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	447	9.23	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
51	20231122	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	3	2	0.30	36524612	36097	24.30	1012	1015	1007	1315	709	1012	1011.85	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	447	9.23	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
52	20231122	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	2	2	0.20	30858188	30512	20.54	1012	1015	1007	1315	709	1012	1011.35	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	446	9.22	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
53	20231122	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	2	2	0.20	24233154	23961	16.13	1012	1014	1007	1315	709	1012	1011.36	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	446	9.22	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
54	20231122	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	1	2	0.10	21834429	21589	14.54	1012	1014	1007	1315	709	1012	1011.37	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
55	20231122	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	1	2	0.10	19038481	18828	12.68	1012	1014	1007	1315	709	1012	1011.18	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
56	20231122	100859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	0	3	0.00	7189180	7120	4.79	1012	1012	1007	1315	709	1012	1009.72	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
57	20231122	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-3	5	-0.30	4153613	4109	2.77	1012	1012	1009	1315	709	1012	1010.86	3.32	0	0	1030	1020	1010	1000	990	1026	1006	44	303	100	700	1	1	44000000	444	9.17	0.99	12	0.01	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.17	N	131090	100	44 억		1459396	N	N	0	N	00	N
58	20231121	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-2	5	-0.20	149364499	148517	277.48	1011	1020	1000	1318	710	1014	1005.71	3.26	0	23632	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	445	9.20	1.00	12	0.34	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
59	20231121	150821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-6	5	-0.59	148055043	147223	275.06	1011	1020	1000	1318	710	1014	1005.65	3.26	0	23736	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	444	9.16	0.99	12	0.33	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
60	20231121	140811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-6	5	-0.59	139832451	139076	259.84	1011	1020	1000	1318	710	1014	1005.44	3.26	0	25413	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	444	9.16	0.99	12	0.32	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
61	20231121	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	2	2	0.20	20340756	20056	37.47	1011	1020	1010	1318	710	1014	1014.20	3.26	0	-574	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	447	9.24	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1230	-17.40	20230208	905	12.27	20230726	1230	-17.40	20230208	905	12.27	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
62	20231121	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	3	2	0.30	16115843	15901	29.71	1011	1019	1010	1318	710	1014	1013.51	3.26	0	-574	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	447	9.25	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
63	20231121	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	4	2	0.39	11078252	10931	20.42	1011	1019	1010	1318	710	1014	1013.47	3.26	0	-1327	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	448	9.25	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
64	20231121	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	-1	5	-0.10	4687022	4630	8.65	1011	1016	1010	1318	710	1014	1012.32	3.26	0	-480	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	446	9.21	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
65	20231121	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	0	3	0.00	1738308	1719	3.21	1011	1015	1011	1318	710	1014	1011.23	3.26	0	-1	1022	1018	1010	1006	998	1020	1008	44	304	100	700	1	1	44000000	446	9.22	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.17	N	131090	100	44 억		1435764	N	N	0	N	00	N
66	20231120	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	4	2	0.40	53829172	53309	93.92	1002	1014	1002	1313	707	1010	1009.76	3.24	0	10720	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	446	9.22	1.00	12	0.12	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
67	20231120	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	3	2	0.30	48461365	48015	84.59	1002	1014	1002	1313	707	1010	1009.30	3.24	0	11113	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.11	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
68	20231120	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	0	3	0.00	46017973	45596	80.33	1002	1014	1002	1313	707	1010	1009.25	3.24	0	9679	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	444	9.18	1.00	12	0.10	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
69	20231120	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	3	2	0.30	42107417	41723	73.51	1002	1014	1002	1313	707	1010	1009.21	3.24	0	8238	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
70	20231120	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	3	2	0.30	40939442	40568	71.47	1002	1014	1002	1313	707	1010	1009.16	3.24	0	8238	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	446	9.21	1.00	12	0.09	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
71	20231120	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	2	2	0.20	29798016	29550	52.06	1002	1014	1002	1313	707	1010	1008.39	3.24	0	8247	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
72	20231120	100756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	2	2	0.20	19538844	19412	34.20	1002	1013	1002	1313	707	1010	1006.53	3.24	0	8146	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	445	9.20	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
73	20231120	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-1	5	-0.10	12151077	12077	21.28	1002	1009	1002	1313	707	1010	1006.13	3.24	0	8116	1017	1013	1007	1003	997	1015	1005	44	303	100	700	1	1	44000000	444	9.17	0.99	12	0.03	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.17	N	131090	100	44 억		1425044	N	N	0	N	00	N
74	20231117	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	2	2	0.20	54036326	53829	26.35	1001	1011	1001	1310	706	1008	1003.85	3.24	0	45	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	444	9.18	1.00	12	0.12	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
75	20231117	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-2	5	-0.20	51134033	50948	24.94	1001	1008	1001	1310	706	1008	1003.65	3.24	0	85	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.12	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
76	20231117	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-1	5	-0.10	45950355	45795	22.42	1001	1008	1001	1310	706	1008	1003.39	3.24	0	153	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.10	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
77	20231117	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	0	3	0.00	38625656	38518	18.86	1001	1008	1001	1310	706	1008	1002.79	3.24	0	151	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	444	9.16	0.99	12	0.09	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
78	20231117	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-2	5	-0.20	33364378	33295	16.30	1001	1007	1001	1310	706	1008	1002.08	3.24	0	65	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.08	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
79	20231117	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-3	5	-0.30	30653535	30597	14.98	1001	1005	1001	1310	706	1008	1001.85	3.24	0	409	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	442	9.14	0.99	12	0.07	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
80	20231117	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1002	-6	5	-0.60	26310390	26270	12.86	1001	1004	1001	1310	706	1008	1001.54	3.24	0	297	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	441	9.11	0.99	12	0.06	110.00	1015.00	1230	20230208	-18.54	905	20230726	10.72	1230	-18.54	20230208	905	10.72	20230726	1230	-18.54	20230208	905	10.72	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
81	20231117	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	-4	5	-0.40	7586882	7579	3.71	1001	1004	1001	1310	706	1008	1001.04	3.24	0	0	1028	1018	1009	999	990	1013	994	44	302	100	700	1	1	44000000	442	9.13	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.37	905	20230726	10.94	1230	-18.37	20230208	905	10.94	20230726	1230	-18.37	20230208	905	10.94	20230726	0.15	N	131090	100	44 억		1424999	N	N	0	N	00	N
82	20231116	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	1	2	0.10	203079201	202026	135.90	1011	1019	1000	1306	704	1005	1005.21	3.24	0	-2252	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	443	9.15	0.99	12	0.46	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
83	20231116	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	0	3	0.00	163120483	162176	109.09	1011	1019	1000	1306	704	1005	1005.82	3.24	0	987	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	442	9.14	0.99	12	0.37	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
84	20231116	140755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	-4	5	-0.40	146876640	146030	98.23	1011	1019	1000	1306	704	1005	1005.80	3.24	0	971	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	440	9.10	0.99	12	0.33	110.00	1015.00	1230	20230208	-18.62	905	20230726	10.61	1230	-18.62	20230208	905	10.61	20230726	1230	-18.62	20230208	905	10.61	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
85	20231116	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	2	2	0.20	116063950	115318	77.57	1011	1019	1000	1306	704	1005	1006.47	3.24	0	-2481	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	443	9.15	0.99	12	0.26	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
86	20231116	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	1	2	0.10	69932647	69387	46.68	1011	1019	1003	1306	704	1005	1007.86	3.24	0	-351	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	443	9.15	0.99	12	0.16	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
87	20231116	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	0	3	0.00	46617320	46160	31.05	1011	1019	1005	1306	704	1005	1009.91	3.24	0	-1779	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	442	9.14	0.99	12	0.10	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
88	20231116	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	2	2	0.20	13838237	13701	9.22	1011	1011	1005	1306	704	1005	1010.02	3.24	0	-1539	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	443	9.15	0.99	12	0.03	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
89	20231116	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	0	3	0.00	0	0	0.00	0	0	0	1306	704	1005	0.00	3.24	0	0	1036	1020	1010	994	984	1015	989	44	301	100	700	1	1	44000000	442	9.14	0.99	12	0.00	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1427021	N	N	0	N	00	N
90	20231115	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-5	5	-0.50	149241687	148390	1344.84	1026	1026	1000	1313	707	1010	1005.74	3.24	0	-1953	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	442	9.14	0.99	12	0.34	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
91	20231115	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	0	3	0.00	142352252	141531	1282.68	1026	1026	1000	1313	707	1010	1005.80	3.24	0	-1953	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	444	9.18	1.00	12	0.32	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
92	20231115	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	-5	5	-0.50	132007859	131245	1189.46	1026	1026	1000	1313	707	1010	1005.81	3.24	0	-1071	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	442	9.14	0.99	12	0.30	110.00	1015.00	1230	20230208	-18.29	905	20230726	11.05	1230	-18.29	20230208	905	11.05	20230726	1230	-18.29	20230208	905	11.05	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
93	20231115	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-3	5	-0.30	112921294	112234	1017.17	1026	1026	1000	1313	707	1010	1006.12	3.24	0	2965	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.26	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
94	20231115	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-3	5	-0.30	104677860	104043	942.93	1026	1026	1000	1313	707	1010	1006.10	3.24	0	6641	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	443	9.15	0.99	12	0.24	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
95	20231115	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	5	2	0.50	70085223	69537	630.21	1026	1026	1002	1313	707	1010	1007.88	3.24	0	-591	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	447	9.23	1.00	12	0.16	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
96	20231115	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1003	-7	5	-0.69	49992594	49631	449.80	1026	1026	1002	1313	707	1010	1007.29	3.24	0	914	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	441	9.12	0.99	12	0.11	110.00	1015.00	1230	20230208	-18.46	905	20230726	10.83	1230	-18.46	20230208	905	10.83	20230726	1230	-18.46	20230208	905	10.83	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
97	20231115	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	12	2	1.19	3705932	3651	33.09	1026	1026	1010	1313	707	1010	1015.05	3.24	0	-699	1015	1012	1008	1005	1001	1014	1007	44	303	100	700	1	1	44000000	450	9.29	1.01	12	0.01	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1230	-16.91	20230208	905	12.93	20230726	1230	-16.91	20230208	905	12.93	20230726	0.15	N	131090	100	44 억		1426841	N	N	0	N	00	N
98	20231114	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	1	2	0.10	11102559	11024	118.90	1005	1011	1004	1311	707	1009	1007.13	3.25	0	-1129	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	444	9.18	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
99	20231114	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	0	3	0.00	10143827	10073	108.64	1005	1011	1004	1311	707	1009	1007.03	3.25	0	-1129	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	444	9.17	0.99	12	0.02	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
100	20231114	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	1	2	0.10	8245799	8192	88.35	1005	1011	1004	1311	707	1009	1006.57	3.25	0	-1125	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	444	9.18	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
101	20231114	130817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	2	2	0.20	7738779	7690	82.94	1005	1011	1004	1311	707	1009	1006.34	3.25	0	-824	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	445	9.19	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
102	20231114	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	0	3	0.00	7313590	7268	78.39	1005	1011	1004	1311	707	1009	1006.27	3.25	0	-757	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	444	9.17	0.99	12	0.02	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
103	20231114	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-1	5	-0.10	6099406	6064	65.40	1005	1011	1004	1311	707	1009	1005.84	3.25	0	-669	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	444	9.16	0.99	12	0.01	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
104	20231114	100817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1008	-1	5	-0.10	804852	799	8.62	1005	1011	1005	1311	707	1009	1007.32	3.25	0	-321	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	444	9.16	0.99	12	0.00	110.00	1015.00	1230	20230208	-18.05	905	20230726	11.38	1230	-18.05	20230208	905	11.38	20230726	1230	-18.05	20230208	905	11.38	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
105	20231114	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	0	3	0.00	328681	327	3.53	1005	1010	1005	1311	707	1009	1005.14	3.25	0	0	1022	1015	1011	1004	1000	1014	1003	44	302	100	700	1	1	44000000	444	9.17	0.99	12	0.00	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.15	N	131090	100	44 억		1428867	N	N	0	N	00	N
106	20231113	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	0	3	0.00	9363524	9272	28.96	1009	1018	1007	1311	707	1009	1009.87	3.26	0	-6336	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	444	9.17	0.99	12	0.02	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
107	20231113	150801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-2	5	-0.20	9250514	9160	28.61	1009	1018	1007	1311	707	1009	1009.88	3.26	0	-6225	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
108	20231113	140800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-2	5	-0.20	8538248	8453	26.40	1009	1018	1007	1311	707	1009	1010.08	3.26	0	-6117	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.02	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
109	20231113	130758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	3	2	0.30	8230905	8148	25.45	1009	1018	1008	1311	707	1009	1010.17	3.26	0	-6115	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	445	9.20	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
110	20231113	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	3	2	0.30	7944519	7865	24.56	1009	1018	1008	1311	707	1009	1010.11	3.26	0	-6098	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	445	9.20	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
111	20231113	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	4	2	0.40	3579254	3540	11.06	1009	1018	1009	1311	707	1009	1011.09	3.26	0	-2140	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	446	9.21	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
112	20231113	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	1	2	0.10	1905863	1884	5.88	1009	1018	1009	1311	707	1009	1011.60	3.26	0	-516	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	444	9.18	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
113	20231113	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	1	2	0.10	583259	578	1.81	1009	1010	1009	1311	707	1009	1009.10	3.26	0	-229	1023	1016	1011	1004	999	1013	1001	44	302	100	700	1	1	44000000	444	9.18	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1435203	N	N	0	N	00	N
114	20231110	160814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-9	5	-0.88	32310974	32019	167.59	1018	1018	1006	1323	713	1018	1009.12	3.28	0	-9448	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	444	9.17	0.99	12	0.07	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
115	20231110	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-9	5	-0.88	31961861	31673	165.78	1018	1018	1006	1323	713	1018	1009.12	3.28	0	-9442	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	444	9.17	0.99	12	0.07	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
116	20231110	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1006	-12	5	-1.18	30386120	30110	157.60	1018	1018	1006	1323	713	1018	1009.17	3.28	0	-8831	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	443	9.15	0.99	12	0.07	110.00	1015.00	1230	20230208	-18.21	905	20230726	11.16	1230	-18.21	20230208	905	11.16	20230726	1230	-18.21	20230208	905	11.16	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
117	20231110	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1012	-6	5	-0.59	18110042	17930	93.85	1018	1018	1008	1323	713	1018	1010.04	3.28	0	-3851	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	445	9.20	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.72	905	20230726	11.82	1230	-17.72	20230208	905	11.82	20230726	1230	-17.72	20230208	905	11.82	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
118	20231110	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	-8	5	-0.79	16697070	16530	86.52	1018	1018	1008	1323	713	1018	1010.11	3.28	0	-3440	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	444	9.18	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.89	905	20230726	11.60	1230	-17.89	20230208	905	11.60	20230726	1230	-17.89	20230208	905	11.60	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
119	20231110	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-7	5	-0.69	15541338	15386	80.53	1018	1018	1008	1323	713	1018	1010.10	3.28	0	-3303	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	445	9.19	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
120	20231110	100805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-3	5	-0.29	15294647	15142	79.26	1018	1018	1008	1323	713	1018	1010.08	3.28	0	-3496	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	447	9.23	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
121	20231110	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-2	5	-0.20	367495	361	1.89	1018	1018	1016	1323	713	1018	1017.99	3.28	0	-2	1023	1020	1018	1015	1013	1019	1014	44	305	100	710	1	1	44000000	447	9.24	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1230	-17.40	20230208	905	12.27	20230726	1230	-17.40	20230208	905	12.27	20230726	0.15	N	131090	100	44 억		1442651	N	N	0	N	00	N
122	20231109	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-2	5	-0.20	19415142	19095	54.39	1020	1021	1016	1326	714	1020	1016.77	3.28	0	-564	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	448	9.25	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
123	20231109	150744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-4	5	-0.39	18086656	17790	50.67	1020	1021	1016	1326	714	1020	1016.68	3.28	0	-568	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1230	-17.40	20230208	905	12.27	20230726	1230	-17.40	20230208	905	12.27	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
124	20231109	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-4	5	-0.39	15572941	15316	43.62	1020	1021	1016	1326	714	1020	1016.78	3.28	0	-568	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1230	-17.40	20230208	905	12.27	20230726	1230	-17.40	20230208	905	12.27	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
125	20231109	130746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-3	5	-0.29	15447891	15193	43.27	1020	1021	1016	1326	714	1020	1016.78	3.28	0	-568	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	447	9.25	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
126	20231109	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-2	5	-0.20	14635474	14394	41.00	1020	1021	1016	1326	714	1020	1016.78	3.28	0	-372	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	448	9.25	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
127	20231109	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	-4	5	-0.39	13380266	13161	37.49	1020	1021	1016	1326	714	1020	1016.66	3.28	0	-375	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	447	9.24	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1230	-17.40	20230208	905	12.27	20230726	1230	-17.40	20230208	905	12.27	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
128	20231109	100741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-1	5	-0.10	2087369	2046	5.83	1020	1021	1019	1326	714	1020	1020.22	3.28	0	-399	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	448	9.26	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
129	20231109	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	0	3	0.00	1031721	1011	2.88	1020	1021	1020	1326	714	1020	1020.50	3.28	0	-399	1028	1023	1018	1013	1008	1026	1016	44	306	100	710	1	1	44000000	449	9.27	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.15	N	131090	100	44 억		1443215	N	N	0	N	00	N
130	20231108	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	1	2	0.10	35736412	35100	60.63	1019	1023	1013	1324	714	1019	1018.13	3.27	0	3151	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	449	9.27	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
131	20231108	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	33797405	33199	57.35	1019	1023	1013	1324	714	1019	1018.02	3.27	0	3155	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
132	20231108	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	1	2	0.10	32590307	32011	55.30	1019	1023	1013	1324	714	1019	1018.10	3.27	0	3195	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	449	9.27	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
133	20231108	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	2	2	0.20	28730106	28214	48.74	1019	1023	1013	1324	714	1019	1018.29	3.27	0	3241	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	449	9.28	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1230	-16.99	20230208	905	12.82	20230726	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
134	20231108	120732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	3	2	0.29	19396929	19029	32.87	1019	1023	1015	1324	714	1019	1019.34	3.27	0	3271	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	450	9.29	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1230	-16.91	20230208	905	12.93	20230726	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
135	20231108	110740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	2	2	0.20	17946801	17608	30.42	1019	1023	1015	1324	714	1019	1019.24	3.27	0	3271	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	449	9.28	1.01	12	0.04	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1230	-16.99	20230208	905	12.82	20230726	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
136	20231108	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	10991997	10785	18.63	1019	1020	1015	1324	714	1019	1019.19	3.27	0	1442	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.02	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
137	20231108	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	0	3	0.00	1341811	1320	2.28	1019	1019	1015	1324	714	1019	1016.52	3.27	0	0	1033	1026	1020	1013	1007	1023	1010	44	305	100	710	1	1	44000000	448	9.26	1.00	12	0.00	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1440064	N	N	0	N	00	N
138	20231107	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-7	5	-0.68	59161467	57891	141.00	1027	1027	1014	1333	719	1026	1021.95	3.29	0	-5668	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	448	9.26	1.00	12	0.13	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
139	20231107	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1019	-7	5	-0.68	58454726	57198	139.31	1027	1027	1014	1333	719	1026	1021.97	3.29	0	-5672	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	448	9.26	1.00	12	0.13	110.00	1015.00	1230	20230208	-17.15	905	20230726	12.60	1230	-17.15	20230208	905	12.60	20230726	1230	-17.15	20230208	905	12.60	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
140	20231107	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-4	5	-0.39	58128666	56878	138.53	1027	1027	1014	1333	719	1026	1021.99	3.29	0	-5672	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	450	9.29	1.01	12	0.13	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1230	-16.91	20230208	905	12.93	20230726	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
141	20231107	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-4	5	-0.39	53144691	51995	126.64	1027	1027	1014	1333	719	1026	1022.11	3.29	0	-5672	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	450	9.29	1.01	12	0.12	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1230	-16.91	20230208	905	12.93	20230726	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
142	20231107	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	-4	5	-0.39	51522777	50408	122.77	1027	1027	1014	1333	719	1026	1022.12	3.29	0	-4402	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	450	9.29	1.01	12	0.11	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1230	-16.91	20230208	905	12.93	20230726	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
143	20231107	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-6	5	-0.58	33529216	32701	79.65	1027	1027	1019	1333	719	1026	1025.33	3.29	0	-3317	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	449	9.27	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
144	20231107	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-3	5	-0.29	31745730	30956	75.40	1027	1027	1019	1333	719	1026	1025.51	3.29	0	-3317	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
145	20231107	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-1	5	-0.10	24473732	23833	58.05	1027	1027	1025	1333	719	1026	1026.88	3.29	0	-2757	1038	1031	1019	1012	1000	1035	1016	44	307	100	710	1	1	44000000	451	9.32	1.01	12	0.05	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1230	-16.67	20230208	905	13.26	20230726	1230	-16.67	20230208	905	13.26	20230726	0.16	N	131090	100	44 억		1445618	N	N	0	N	00	N
146	20231106	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1026	1	2	0.10	41583536	40985	85.65	1007	1026	1007	1332	718	1025	1014.60	3.29	0	-1737	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	451	9.33	1.01	12	0.09	110.00	1015.00	1230	20230208	-16.59	905	20230726	13.37	1230	-16.59	20230208	905	13.37	20230726	1230	-16.59	20230208	905	13.37	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
147	20231106	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-2	5	-0.20	39495973	38948	81.39	1007	1025	1007	1332	718	1025	1014.07	3.29	0	-1829	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.09	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
148	20231106	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1024	-1	5	-0.10	36285879	35812	74.84	1007	1025	1007	1332	718	1025	1013.23	3.29	0	-1452	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	451	9.31	1.01	12	0.08	110.00	1015.00	1230	20230208	-16.75	905	20230726	13.15	1230	-16.75	20230208	905	13.15	20230726	1230	-16.75	20230208	905	13.15	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
149	20231106	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-2	5	-0.20	34213433	33789	70.61	1007	1025	1007	1332	718	1025	1012.56	3.29	0	-1288	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.08	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
150	20231106	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-2	5	-0.20	32407678	32025	66.92	1007	1024	1007	1332	718	1025	1011.95	3.29	0	-1287	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	450	9.30	1.01	12	0.07	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
151	20231106	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1021	-4	5	-0.39	28260553	27973	58.45	1007	1023	1007	1332	718	1025	1010.28	3.29	0	-633	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	449	9.28	1.01	12	0.06	110.00	1015.00	1230	20230208	-16.99	905	20230726	12.82	1230	-16.99	20230208	905	12.82	20230726	1230	-16.99	20230208	905	12.82	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
152	20231106	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-5	5	-0.49	26493951	26239	54.83	1007	1020	1007	1332	718	1025	1009.72	3.29	0	-200	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	449	9.27	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
153	20231106	090725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	-8	5	-0.78	15135422	15030	31.41	1007	1017	1007	1332	718	1025	1007.01	3.29	0	1	1033	1028	1020	1015	1007	1031	1018	44	307	100	710	1	1	44000000	447	9.25	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.16	N	131090	100	44 억		1447355	N	N	0	N	00	N
154	20231103	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	8	2	0.79	48681779	47844	184.09	1017	1025	1012	1322	712	1017	1017.51	3.26	0	11063	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	451	9.32	1.01	12	0.11	110.00	1015.00	1230	20230208	-16.67	905	20230726	13.26	1230	-16.67	20230208	905	13.26	20230726	1230	-16.67	20230208	905	13.26	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
155	20231103	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	6	2	0.59	45640793	44874	172.66	1017	1023	1012	1322	712	1017	1017.09	3.26	0	11631	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	450	9.30	1.01	12	0.10	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
156	20231103	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	1	2	0.10	37875834	37264	143.38	1017	1023	1012	1322	712	1017	1016.42	3.26	0	11984	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	448	9.25	1.00	12	0.08	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
157	20231103	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	0	3	0.00	14638318	14421	55.49	1017	1023	1012	1322	712	1017	1015.07	3.26	0	-336	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	447	9.25	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
158	20231103	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	-4	5	-0.39	14344072	14131	54.37	1017	1023	1012	1322	712	1017	1015.08	3.26	0	-335	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	446	9.21	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
159	20231103	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	-4	5	-0.39	11411434	11236	43.23	1017	1023	1012	1322	712	1017	1015.61	3.26	0	-1449	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	446	9.21	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
160	20231103	100705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	-2	5	-0.20	5197102	5108	19.65	1017	1023	1014	1322	712	1017	1017.44	3.26	0	-1018	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	447	9.23	1.00	12	0.01	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
161	20231103	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	6	2	0.59	835795	821	3.16	1017	1023	1017	1322	712	1017	1018.02	3.26	0	-49	1033	1024	1015	1006	997	1029	1011	44	305	100	710	1	1	44000000	450	9.30	1.01	12	0.00	110.00	1015.00	1230	20230208	-16.83	905	20230726	13.04	1230	-16.83	20230208	905	13.04	20230726	1230	-16.83	20230208	905	13.04	20230726	0.16	N	131090	100	44 억		1436292	N	N	0	N	00	N
162	20231102	160709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	3	2	0.30	26416063	25990	81.57	1012	1024	1006	1318	710	1014	1016.39	3.26	0	3667	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	447	9.25	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
163	20231102	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	3	2	0.30	22900846	22533	70.72	1012	1024	1006	1318	710	1014	1016.32	3.26	0	3667	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	447	9.25	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
164	20231102	140704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	2	2	0.20	20566699	20237	63.51	1012	1024	1006	1318	710	1014	1016.29	3.26	0	3670	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	447	9.24	1.00	12	0.05	110.00	1015.00	1230	20230208	-17.40	905	20230726	12.27	1230	-17.40	20230208	905	12.27	20230726	1230	-17.40	20230208	905	12.27	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
165	20231102	130710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1017	3	2	0.30	16482645	16218	50.90	1012	1024	1006	1318	710	1014	1016.32	3.26	0	3670	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	447	9.25	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.32	905	20230726	12.38	1230	-17.32	20230208	905	12.38	20230726	1230	-17.32	20230208	905	12.38	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
166	20231102	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	4	2	0.39	14209518	13983	43.88	1012	1024	1006	1318	710	1014	1016.20	3.26	0	3670	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	448	9.25	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.24	905	20230726	12.49	1230	-17.24	20230208	905	12.49	20230726	1230	-17.24	20230208	905	12.49	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
167	20231102	110705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	6	2	0.59	12722901	12525	39.31	1012	1024	1006	1318	710	1014	1015.80	3.26	0	3808	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	449	9.27	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.07	905	20230726	12.71	1230	-17.07	20230208	905	12.71	20230726	1230	-17.07	20230208	905	12.71	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
168	20231102	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1022	8	2	0.79	11093196	10930	34.30	1012	1022	1006	1318	710	1014	1014.93	3.26	0	3808	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	450	9.29	1.01	12	0.02	110.00	1015.00	1230	20230208	-16.91	905	20230726	12.93	1230	-16.91	20230208	905	12.93	20230726	1230	-16.91	20230208	905	12.93	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
169	20231102	090711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-7	5	-0.69	1197967	1189	3.73	1012	1012	1006	1318	710	1014	1007.54	3.26	0	0	1036	1025	1012	1001	988	1030	1006	44	304	100	700	1	1	44000000	443	9.15	0.99	12	0.00	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.16	N	131090	100	44 억		1432625	N	N	0	N	00	N
170	20231101	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	5	2	0.50	32225564	31854	109.97	1000	1023	999	1311	707	1009	1011.75	3.26	0	-319	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	446	9.22	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.56	905	20230726	12.04	1230	-17.56	20230208	905	12.04	20230726	1230	-17.56	20230208	905	12.04	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N
171	20231101	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	4	2	0.40	31222723	30865	106.56	1000	1023	999	1311	707	1009	1011.68	3.26	0	-275	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	446	9.21	1.00	12	0.07	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N
172	20231101	140659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	6	2	0.59	28756643	28432	98.16	1000	1023	999	1311	707	1009	1011.51	3.26	0	41	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	447	9.23	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N
173	20231101	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	6	2	0.59	25302628	25029	86.41	1000	1023	999	1311	707	1009	1011.01	3.26	0	94	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	447	9.23	1.00	12	0.06	110.00	1015.00	1230	20230208	-17.48	905	20230726	12.15	1230	-17.48	20230208	905	12.15	20230726	1230	-17.48	20230208	905	12.15	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N
174	20231101	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	2	2	0.20	18709417	18539	64.00	1000	1023	999	1311	707	1009	1009.20	3.26	0	628	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	445	9.19	1.00	12	0.04	110.00	1015.00	1230	20230208	-17.80	905	20230726	11.71	1230	-17.80	20230208	905	11.71	20230726	1230	-17.80	20230208	905	11.71	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N
175	20231101	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	0	3	0.00	15560509	15424	53.25	1000	1023	999	1311	707	1009	1008.84	3.26	0	-1057	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	444	9.17	0.99	12	0.04	110.00	1015.00	1230	20230208	-17.97	905	20230726	11.49	1230	-17.97	20230208	905	11.49	20230726	1230	-17.97	20230208	905	11.49	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N
176	20231101	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1013	4	2	0.40	14253896	14134	48.80	1000	1023	999	1311	707	1009	1008.44	3.26	0	-724	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	446	9.21	1.00	12	0.03	110.00	1015.00	1230	20230208	-17.64	905	20230726	11.93	1230	-17.64	20230208	905	11.93	20230726	1230	-17.64	20230208	905	11.93	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N
177	20231101	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1007	-2	5	-0.20	2738291	2724	9.40	1000	1007	999	1311	707	1009	1003.07	3.26	0	-223	1030	1019	1009	998	988	1014	993	44	302	100	700	1	1	44000000	443	9.15	0.99	12	0.01	110.00	1015.00	1230	20230208	-18.13	905	20230726	11.27	1230	-18.13	20230208	905	11.27	20230726	1230	-18.13	20230208	905	11.27	20230726	0.17	N	131090	100	44 억		1432746	N	N	0	N	00	N