KissMeData/173130/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	160937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15750	750	2	5.00	7029204960	450616	148.65	15050	15960	15050	19500	10500	15000	15598.54	0.12	0	14447	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1868	30.76	5.15	12	3.80	512.00	3058.00	19950	20230825	-21.05	7750	20230125	103.23	19950	-21.05	20230825	7750	103.23	20230125	19950	-21.05	20230825	7750	103.23	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
3	20231130	150937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15680	680	2	4.53	6729043890	431524	142.35	15050	15960	15050	19500	10500	15000	15593.69	0.12	0	14443	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1860	30.62	5.13	12	3.64	512.00	3058.00	19950	20230825	-21.40	7750	20230125	102.32	19950	-21.40	20230825	7750	102.32	20230125	19950	-21.40	20230825	7750	102.32	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
4	20231130	140933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15850	850	2	5.67	6121941590	392910	129.61	15050	15960	15050	19500	10500	15000	15581.05	0.12	0	12770	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1880	30.96	5.18	12	3.31	512.00	3058.00	19950	20230825	-20.55	7750	20230125	104.52	19950	-20.55	20230825	7750	104.52	20230125	19950	-20.55	20230825	7750	104.52	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
5	20231130	130932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15480	480	2	3.20	3229364640	209812	69.21	15050	15580	15050	19500	10500	15000	15391.73	0.12	0	7456	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1836	30.23	5.06	12	1.77	512.00	3058.00	19950	20230825	-22.41	7750	20230125	99.74	19950	-22.41	20230825	7750	99.74	20230125	19950	-22.41	20230825	7750	99.74	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
6	20231130	120944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15450	450	2	3.00	3092474500	200950	66.29	15050	15580	15050	19500	10500	15000	15389.30	0.12	0	7114	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1832	30.18	5.05	12	1.69	512.00	3058.00	19950	20230825	-22.56	7750	20230125	99.35	19950	-22.56	20230825	7750	99.35	20230125	19950	-22.56	20230825	7750	99.35	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
7	20231130	110940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15510	510	2	3.40	2680394270	174351	57.51	15050	15580	15050	19500	10500	15000	15373.58	0.12	0	11613	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1840	30.29	5.07	12	1.47	512.00	3058.00	19950	20230825	-22.26	7750	20230125	100.13	19950	-22.26	20230825	7750	100.13	20230125	19950	-22.26	20230825	7750	100.13	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
8	20231130	100933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15450	450	2	3.00	2125612620	138561	45.71	15050	15550	15050	19500	10500	15000	15340.66	0.12	0	1349	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1832	30.18	5.05	12	1.17	512.00	3058.00	19950	20230825	-22.56	7750	20230125	99.35	19950	-22.56	20230825	7750	99.35	20230125	19950	-22.56	20230825	7750	99.35	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
9	20231130	090933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15300	300	2	2.00	410920870	27043	8.92	15050	15320	15050	19500	10500	15000	15195.18	0.12	0	-215	16093	15546	15243	14696	14393	15395	14545	59	4500	500	10500	10	1	11860430	1815	29.88	5.00	12	0.23	512.00	3058.00	19950	20230825	-23.31	7750	20230125	97.42	19950	-23.31	20230825	7750	97.42	20230125	19950	-23.31	20230825	7750	97.42	20230125	7.45	N	173130	500	59 억		14310	N	N	0	N	00	N
10	20231129	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15000	-570	5	-3.66	4587190780	297747	113.71	15400	15790	14940	20200	10900	15570	15408.18	0.17	0	-3973	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1779	29.30	4.91	12	2.51	512.00	3058.00	19950	20230825	-24.81	7750	20230125	93.55	19950	-24.81	20230825	7750	93.55	20230125	19950	-24.81	20230825	7750	93.55	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
11	20231129	150938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15150	-420	5	-2.70	3791522380	244779	93.48	15400	15790	15120	20200	10900	15570	15489.56	0.17	0	-4733	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1797	29.59	4.95	12	2.06	512.00	3058.00	19950	20230825	-24.06	7750	20230125	95.48	19950	-24.06	20230825	7750	95.48	20230125	19950	-24.06	20230825	7750	95.48	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
12	20231129	140932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15430	-140	5	-0.90	2794704370	179474	68.54	15400	15790	15330	20200	10900	15570	15571.64	0.17	0	-840	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1830	30.14	5.05	12	1.51	512.00	3058.00	19950	20230825	-22.66	7750	20230125	99.10	19950	-22.66	20230825	7750	99.10	20230125	19950	-22.66	20230825	7750	99.10	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
13	20231129	130932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15440	-130	5	-0.83	2523081960	161881	61.82	15400	15790	15330	20200	10900	15570	15586.03	0.17	0	-840	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1831	30.16	5.05	12	1.36	512.00	3058.00	19950	20230825	-22.61	7750	20230125	99.23	19950	-22.61	20230825	7750	99.23	20230125	19950	-22.61	20230825	7750	99.23	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
14	20231129	120935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15690	120	2	0.77	2121520740	136092	51.97	15400	15790	15330	20200	10900	15570	15588.88	0.17	0	3561	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1861	30.64	5.13	12	1.15	512.00	3058.00	19950	20230825	-21.35	7750	20230125	102.45	19950	-21.35	20230825	7750	102.45	20230125	19950	-21.35	20230825	7750	102.45	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
15	20231129	110935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15750	180	2	1.16	1737491020	111673	42.65	15400	15770	15330	20200	10900	15570	15558.73	0.17	0	3109	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1868	30.76	5.15	12	0.94	512.00	3058.00	19950	20230825	-21.05	7750	20230125	103.23	19950	-21.05	20230825	7750	103.23	20230125	19950	-21.05	20230825	7750	103.23	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
16	20231129	100932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15730	160	2	1.03	1143797300	73922	28.23	15400	15750	15330	20200	10900	15570	15472.96	0.17	0	-154	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1866	30.72	5.14	12	0.62	512.00	3058.00	19950	20230825	-21.15	7750	20230125	102.97	19950	-21.15	20230825	7750	102.97	20230125	19950	-21.15	20230825	7750	102.97	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
17	20231129	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15410	-160	5	-1.03	355299000	23053	8.80	15400	15570	15350	20200	10900	15570	15411.89	0.17	0	-3121	15990	15780	15460	15250	14930	15885	15355	59	4630	500	10890	10	1	11860430	1828	30.10	5.04	12	0.19	512.00	3058.00	19950	20230825	-22.76	7750	20230125	98.84	19950	-22.76	20230825	7750	98.84	20230125	19950	-22.76	20230825	7750	98.84	20230125	7.58	N	173130	500	59 억		19953	N	N	0	N	00	N
18	20231128	160929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15570	260	2	1.70	3973320230	258282	41.42	15300	15670	15140	19900	10720	15310	15383.48	0.21	0	-4367	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1847	30.41	5.09	12	2.18	512.00	3058.00	19950	20230825	-21.95	7750	20230125	100.90	19950	-21.95	20230825	7750	100.90	20230125	19950	-21.95	20230825	7750	100.90	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
19	20231128	150828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15560	250	2	1.63	3767298050	245049	39.30	15300	15670	15140	19900	10720	15310	15373.66	0.21	0	-4934	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1845	30.39	5.09	12	2.07	512.00	3058.00	19950	20230825	-22.01	7750	20230125	100.77	19950	-22.01	20230825	7750	100.77	20230125	19950	-22.01	20230825	7750	100.77	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
20	20231128	140928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15470	160	2	1.05	3310790820	215637	34.58	15300	15670	15140	19900	10720	15310	15353.54	0.21	0	-7951	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1835	30.21	5.06	12	1.82	512.00	3058.00	19950	20230825	-22.46	7750	20230125	99.61	19950	-22.46	20230825	7750	99.61	20230125	19950	-22.46	20230825	7750	99.61	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
21	20231128	130921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	70	2	0.46	2861819540	186690	29.94	15300	15670	15140	19900	10720	15310	15329.26	0.21	0	-6758	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1824	30.04	5.03	12	1.57	512.00	3058.00	19950	20230825	-22.91	7750	20230125	98.45	19950	-22.91	20230825	7750	98.45	20230125	19950	-22.91	20230825	7750	98.45	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
22	20231128	120928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15450	140	2	0.91	2307813990	150901	24.20	15300	15470	15140	19900	10720	15310	15293.56	0.21	0	-1224	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1832	30.18	5.05	12	1.27	512.00	3058.00	19950	20230825	-22.56	7750	20230125	99.35	19950	-22.56	20230825	7750	99.35	20230125	19950	-22.56	20230825	7750	99.35	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
23	20231128	110928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15260	-50	5	-0.33	1782293730	116592	18.70	15300	15470	15140	19900	10720	15310	15286.58	0.21	0	-1685	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1810	29.80	4.99	12	0.98	512.00	3058.00	19950	20230825	-23.51	7750	20230125	96.90	19950	-23.51	20230825	7750	96.90	20230125	19950	-23.51	20230825	7750	96.90	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
24	20231128	100923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15210	-100	5	-0.65	1427104940	93258	14.96	15300	15470	15140	19900	10720	15310	15302.76	0.21	0	-5207	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1804	29.71	4.97	12	0.79	512.00	3058.00	19950	20230825	-23.76	7750	20230125	96.26	19950	-23.76	20230825	7750	96.26	20230125	19950	-23.76	20230825	7750	96.26	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
25	20231128	090924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15390	80	2	0.52	401870520	26265	4.21	15300	15390	15170	19900	10720	15310	15300.60	0.21	0	2817	16983	16146	15623	14786	14263	15885	14525	59	4590	500	10710	10	1	11860430	1825	30.06	5.03	12	0.22	512.00	3058.00	19950	20230825	-22.86	7750	20230125	98.58	19950	-22.86	20230825	7750	98.58	20230125	19950	-22.86	20230825	7750	98.58	20230125	7.76	N	173130	500	59 억		24495	N	N	0	N	00	N
26	20231127	160918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15310	-1160	5	-7.04	9558048910	615455	124.39	16380	16460	15100	21400	11530	16470	15530.35	0.16	0	6317	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1816	29.90	5.01	12	5.19	512.00	3058.00	19950	20230825	-23.26	7750	20230125	97.55	19950	-23.26	20230825	7750	97.55	20230125	19950	-23.26	20230825	7750	97.55	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
27	20231127	150927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15340	-1130	5	-6.86	9150705980	588883	119.02	16380	16460	15100	21400	11530	16470	15538.90	0.16	0	6741	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1819	29.96	5.02	12	4.97	512.00	3058.00	19950	20230825	-23.11	7750	20230125	97.94	19950	-23.11	20230825	7750	97.94	20230125	19950	-23.11	20230825	7750	97.94	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
28	20231127	140925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15380	-1090	5	-6.62	8537068830	548912	110.94	16380	16460	15100	21400	11530	16470	15552.51	0.16	0	6575	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1824	30.04	5.03	12	4.63	512.00	3058.00	19950	20230825	-22.91	7750	20230125	98.45	19950	-22.91	20230825	7750	98.45	20230125	19950	-22.91	20230825	7750	98.45	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
29	20231127	130928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15500	-970	5	-5.89	7858376290	504884	102.05	16380	16460	15100	21400	11530	16470	15564.50	0.16	0	13898	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1838	30.27	5.07	12	4.26	512.00	3058.00	19950	20230825	-22.31	7750	20230125	100.00	19950	-22.31	20230825	7750	100.00	20230125	19950	-22.31	20230825	7750	100.00	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
30	20231127	120931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15530	-940	5	-5.71	7587542700	487389	98.51	16380	16460	15100	21400	11530	16470	15567.51	0.16	0	18638	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1842	30.33	5.08	12	4.11	512.00	3058.00	19950	20230825	-22.16	7750	20230125	100.39	19950	-22.16	20230825	7750	100.39	20230125	19950	-22.16	20230825	7750	100.39	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
31	20231127	110915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15440	-1030	5	-6.25	7238405610	464841	93.95	16380	16460	15100	21400	11530	16470	15571.55	0.16	0	19336	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1831	30.16	5.05	12	3.92	512.00	3058.00	19950	20230825	-22.61	7750	20230125	99.23	19950	-22.61	20230825	7750	99.23	20230125	19950	-22.61	20230825	7750	99.23	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
32	20231127	100914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15420	-1050	5	-6.38	6239488910	400571	80.96	16380	16460	15100	21400	11530	16470	15576.22	0.16	0	26967	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1829	30.12	5.04	12	3.38	512.00	3058.00	19950	20230825	-22.71	7750	20230125	98.97	19950	-22.71	20230825	7750	98.97	20230125	19950	-22.71	20230825	7750	98.97	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
33	20231127	090918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15860	-610	5	-3.70	1403105890	87575	17.70	16380	16460	15790	21400	11530	16470	16021.14	0.16	0	6485	17570	17020	16620	16070	15670	16820	15870	59	4930	500	11520	10	1	11860430	1881	30.98	5.19	12	0.74	512.00	3058.00	19950	20230825	-20.50	7750	20230125	104.65	19950	-20.50	20230825	7750	104.65	20230125	19950	-20.50	20230825	7750	104.65	20230125	8.02	N	173130	500	59 억		18834	N	N	0	N	00	N
34	20231124	160910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16470	-570	5	-3.35	8075897090	488083	129.98	17050	17170	16220	22150	11930	17040	16546.27	0.25	0	-11030	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1953	32.17	5.39	12	4.12	512.00	3058.00	19950	20230825	-17.44	7750	20230125	112.52	19950	-17.44	20230825	7750	112.52	20230125	19950	-17.44	20230825	7750	112.52	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
35	20231124	150919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-540	5	-3.17	7759681010	468898	124.87	17050	17170	16220	22150	11930	17040	16548.76	0.25	0	-9461	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1957	32.23	5.40	12	3.95	512.00	3058.00	19950	20230825	-17.29	7750	20230125	112.90	19950	-17.29	20230825	7750	112.90	20230125	19950	-17.29	20230825	7750	112.90	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
36	20231124	140918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	-560	5	-3.29	7063682950	426690	113.63	17050	17170	16220	22150	11930	17040	16554.60	0.25	0	-10461	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1955	32.19	5.39	12	3.60	512.00	3058.00	19950	20230825	-17.39	7750	20230125	112.65	19950	-17.39	20230825	7750	112.65	20230125	19950	-17.39	20230825	7750	112.65	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
37	20231124	130914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16580	-460	5	-2.70	6599728880	398564	106.14	17050	17170	16220	22150	11930	17040	16558.77	0.25	0	-9675	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1966	32.38	5.42	12	3.36	512.00	3058.00	19950	20230825	-16.89	7750	20230125	113.94	19950	-16.89	20230825	7750	113.94	20230125	19950	-16.89	20230825	7750	113.94	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
38	20231124	120921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	-540	5	-3.17	6322147390	381761	101.67	17050	17170	16220	22150	11930	17040	16560.49	0.25	0	-5831	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1957	32.23	5.40	12	3.22	512.00	3058.00	19950	20230825	-17.29	7750	20230125	112.90	19950	-17.29	20230825	7750	112.90	20230125	19950	-17.29	20230825	7750	112.90	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
39	20231124	110917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16540	-500	5	-2.93	5882731980	355128	94.58	17050	17170	16220	22150	11930	17040	16565.10	0.25	0	-5050	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1962	32.30	5.41	12	2.99	512.00	3058.00	19950	20230825	-17.09	7750	20230125	113.42	19950	-17.09	20230825	7750	113.42	20230125	19950	-17.09	20230825	7750	113.42	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
40	20231124	100917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16360	-680	5	-3.99	4832034530	291266	77.57	17050	17170	16220	22150	11930	17040	16589.77	0.25	0	-7704	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1940	31.95	5.35	12	2.46	512.00	3058.00	19950	20230825	-17.99	7750	20230125	111.10	19950	-17.99	20230825	7750	111.10	20230125	19950	-17.99	20230825	7750	111.10	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
41	20231124	090913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	-320	5	-1.88	1187271530	70136	18.68	17050	17170	16720	22150	11930	17040	16928.13	0.25	0	-13333	17640	17340	17120	16820	16600	17230	16710	59	5110	500	11920	10	1	11860430	1983	32.66	5.47	12	0.59	512.00	3058.00	19950	20230825	-16.19	7750	20230125	115.74	19950	-16.19	20230825	7750	115.74	20230125	19950	-16.19	20230825	7750	115.74	20230125	7.92	N	173130	500	59 억		29462	N	N	0	N	00	N
42	20231123	160903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17040	-260	5	-1.50	6334674690	368866	38.25	17230	17420	16900	22450	12110	17300	17174.65	0.41	0	-20928	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2021	33.28	5.57	12	3.11	512.00	3058.00	19950	20230825	-14.59	7750	20230125	119.87	19950	-14.59	20230825	7750	119.87	20230125	19950	-14.59	20230825	7750	119.87	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
43	20231123	150933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17020	-280	5	-1.62	5795260100	337145	34.96	17230	17420	16900	22450	12110	17300	17188.92	0.41	0	-21288	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2019	33.24	5.57	12	2.84	512.00	3058.00	19950	20230825	-14.69	7750	20230125	119.61	19950	-14.69	20230825	7750	119.61	20230125	19950	-14.69	20230825	7750	119.61	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
44	20231123	140931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17240	-60	5	-0.35	3397126890	196640	20.39	17230	17420	17140	22450	12110	17300	17275.76	0.41	0	-5435	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2045	33.67	5.64	12	1.66	512.00	3058.00	19950	20230825	-13.58	7750	20230125	122.45	19950	-13.58	20230825	7750	122.45	20230125	19950	-13.58	20230825	7750	122.45	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
45	20231123	130931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17260	-40	5	-0.23	3065050210	177396	18.39	17230	17420	17140	22450	12110	17300	17277.90	0.41	0	-4427	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2047	33.71	5.64	12	1.50	512.00	3058.00	19950	20230825	-13.48	7750	20230125	122.71	19950	-13.48	20230825	7750	122.71	20230125	19950	-13.48	20230825	7750	122.71	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
46	20231123	120916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17290	-10	5	-0.06	2480321350	143541	14.88	17230	17420	17140	22450	12110	17300	17279.40	0.41	0	-1317	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2051	33.77	5.65	12	1.21	512.00	3058.00	19950	20230825	-13.33	7750	20230125	123.10	19950	-13.33	20230825	7750	123.10	20230125	19950	-13.33	20230825	7750	123.10	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
47	20231123	110940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17290	-10	5	-0.06	2154090200	124671	12.93	17230	17420	17140	22450	12110	17300	17278.04	0.41	0	-399	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2051	33.77	5.65	12	1.05	512.00	3058.00	19950	20230825	-13.33	7750	20230125	123.10	19950	-13.33	20230825	7750	123.10	20230125	19950	-13.33	20230825	7750	123.10	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
48	20231123	100919	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17300	0	3	0.00	1692561350	97999	10.16	17230	17420	17140	22450	12110	17300	17270.94	0.41	0	-752	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2052	33.79	5.66	12	0.83	512.00	3058.00	19950	20230825	-13.28	7750	20230125	123.23	19950	-13.28	20230825	7750	123.23	20230125	19950	-13.28	20230825	7750	123.23	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
49	20231123	090915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17360	60	2	0.35	644496520	37341	3.87	17230	17420	17140	22450	12110	17300	17258.74	0.41	0	-1148	18406	17852	17346	16792	16286	18130	17070	59	5150	500	12110	10	1	11860430	2059	33.91	5.68	12	0.31	512.00	3058.00	19950	20230825	-12.98	7750	20230125	124.00	19950	-12.98	20230825	7750	124.00	20230125	19950	-12.98	20230825	7750	124.00	20230125	8.11	N	173130	500	59 억		49015	N	N	0	N	00	N
50	20231122	160842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17300	290	2	1.70	16673654840	954668	142.33	16970	17900	16840	22100	11910	17010	17465.88	0.25	0	18223	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2052	33.79	5.66	12	8.05	512.00	3058.00	19950	20230825	-13.28	7750	20230125	123.23	19950	-13.28	20230825	7750	123.23	20230125	19950	-13.28	20230825	7750	123.23	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
51	20231122	150859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17290	280	2	1.65	16181884520	926216	138.09	16970	17900	16840	22100	11910	17010	17471.07	0.25	0	18473	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2051	33.77	5.65	12	7.81	512.00	3058.00	19950	20230825	-13.33	7750	20230125	123.10	19950	-13.33	20230825	7750	123.10	20230125	19950	-13.33	20230825	7750	123.10	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
52	20231122	140851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17370	360	2	2.12	15179573590	868339	129.46	16970	17900	16840	22100	11910	17010	17481.28	0.25	0	25180	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2060	33.93	5.68	12	7.32	512.00	3058.00	19950	20230825	-12.93	7750	20230125	124.13	19950	-12.93	20230825	7750	124.13	20230125	19950	-12.93	20230825	7750	124.13	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
53	20231122	130924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17360	350	2	2.06	14443551840	825970	123.15	16970	17900	16840	22100	11910	17010	17486.90	0.25	0	20075	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2059	33.91	5.68	12	6.96	512.00	3058.00	19950	20230825	-12.98	7750	20230125	124.00	19950	-12.98	20230825	7750	124.00	20230125	19950	-12.98	20230825	7750	124.00	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
54	20231122	120928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17330	320	2	1.88	13887566800	793903	118.36	16970	17900	16840	22100	11910	17010	17492.91	0.25	0	21341	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2055	33.85	5.67	12	6.69	512.00	3058.00	19950	20230825	-13.13	7750	20230125	123.61	19950	-13.13	20230825	7750	123.61	20230125	19950	-13.13	20230825	7750	123.61	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
55	20231122	111009	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17430	420	2	2.47	13100797840	748502	111.60	16970	17900	16840	22100	11910	17010	17502.83	0.25	0	24090	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2067	34.04	5.70	12	6.31	512.00	3058.00	19950	20230825	-12.63	7750	20230125	124.90	19950	-12.63	20230825	7750	124.90	20230125	19950	-12.63	20230825	7750	124.90	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
56	20231122	100938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17280	270	2	1.59	11336407550	646503	96.39	16970	17900	16840	22100	11910	17010	17535.14	0.25	0	25475	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2049	33.75	5.65	12	5.45	512.00	3058.00	19950	20230825	-13.38	7750	20230125	122.97	19950	-13.38	20230825	7750	122.97	20230125	19950	-13.38	20230825	7750	122.97	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
57	20231122	090850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17230	220	2	1.29	961247070	56200	8.38	16970	17290	16840	22100	11910	17010	17104.41	0.25	0	3081	17883	17446	17133	16696	16383	17290	16540	59	5090	500	11900	10	1	11860430	2044	33.65	5.63	12	0.47	512.00	3058.00	19950	20230825	-13.63	7750	20230125	122.32	19950	-13.63	20230825	7750	122.32	20230125	19950	-13.63	20230825	7750	122.32	20230125	8.24	N	173130	500	59 억		29273	N	N	0	N	00	N
58	20231121	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17010	-290	5	-1.68	11300138510	661787	25.56	17480	17570	16820	22450	12110	17300	17075.51	0.64	0	-47884	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2017	33.22	5.56	12	5.58	512.00	3058.00	19950	20230825	-14.74	7750	20230125	119.48	19950	-14.74	20230825	7750	119.48	20230125	19950	-14.74	20230825	7750	119.48	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
59	20231121	150856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17060	-240	5	-1.39	10877193850	636966	24.60	17480	17570	16820	22450	12110	17300	17076.57	0.64	0	-45409	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2023	33.32	5.58	12	5.37	512.00	3058.00	19950	20230825	-14.49	7750	20230125	120.13	19950	-14.49	20230825	7750	120.13	20230125	19950	-14.49	20230825	7750	120.13	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
60	20231121	140844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17050	-250	5	-1.45	10242752540	599827	23.17	17480	17570	16820	22450	12110	17300	17076.18	0.64	0	-47285	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2022	33.30	5.58	12	5.06	512.00	3058.00	19950	20230825	-14.54	7750	20230125	120.00	19950	-14.54	20230825	7750	120.00	20230125	19950	-14.54	20230825	7750	120.00	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
61	20231121	130837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17010	-290	5	-1.68	9548952680	559053	21.59	17480	17570	16820	22450	12110	17300	17080.59	0.64	0	-45303	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2017	33.22	5.56	12	4.71	512.00	3058.00	19950	20230825	-14.74	7750	20230125	119.48	19950	-14.74	20230825	7750	119.48	20230125	19950	-14.74	20230825	7750	119.48	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
62	20231121	120838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16970	-330	5	-1.91	8854391750	518081	20.01	17480	17570	16820	22450	12110	17300	17090.75	0.64	0	-41694	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2013	33.14	5.55	12	4.37	512.00	3058.00	19950	20230825	-14.94	7750	20230125	118.97	19950	-14.94	20230825	7750	118.97	20230125	19950	-14.94	20230825	7750	118.97	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
63	20231121	110834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17080	-220	5	-1.27	7336552860	428839	16.56	17480	17570	16820	22450	12110	17300	17107.94	0.64	0	-27535	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2026	33.36	5.59	12	3.62	512.00	3058.00	19950	20230825	-14.39	7750	20230125	120.39	19950	-14.39	20230825	7750	120.39	20230125	19950	-14.39	20230825	7750	120.39	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
64	20231121	100813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17040	-260	5	-1.50	6333782030	370217	14.30	17480	17570	16820	22450	12110	17300	17108.30	0.64	0	-24108	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2021	33.28	5.57	12	3.12	512.00	3058.00	19950	20230825	-14.59	7750	20230125	119.87	19950	-14.59	20230825	7750	119.87	20230125	19950	-14.59	20230825	7750	119.87	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
65	20231121	090827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	-410	5	-2.37	2904324260	168613	6.51	17480	17570	16880	22450	12110	17300	17224.79	0.64	0	-39447	18693	17996	17583	16886	16473	18345	17235	59	5150	500	12110	10	1	11860430	2003	32.99	5.52	12	1.42	512.00	3058.00	19950	20230825	-15.34	7750	20230125	117.94	19950	-15.34	20230825	7750	117.94	20230125	19950	-15.34	20230825	7750	117.94	20230125	8.20	N	173130	500	59 억		76183	N	N	0	N	00	N
66	20231120	160831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17300	640	2	3.84	45441467920	2568107	454.83	17180	18280	17170	21650	11670	16660	17694.99	0.24	0	46836	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2052	33.79	5.66	12	21.65	512.00	3058.00	19950	20230825	-13.28	7750	20230125	123.23	19950	-13.28	20230825	7750	123.23	20230125	19950	-13.28	20230825	7750	123.23	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
67	20231120	150838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17380	720	2	4.32	44481035420	2512639	445.01	17180	18280	17170	21650	11670	16660	17702.93	0.24	0	35724	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2061	33.95	5.68	12	21.19	512.00	3058.00	19950	20230825	-12.88	7750	20230125	124.26	19950	-12.88	20230825	7750	124.26	20230125	19950	-12.88	20230825	7750	124.26	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
68	20231120	140838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17410	750	2	4.50	42730512560	2411712	427.13	17180	18280	17170	21650	11670	16660	17717.93	0.24	0	15917	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2065	34.00	5.69	12	20.33	512.00	3058.00	19950	20230825	-12.73	7750	20230125	124.65	19950	-12.73	20230825	7750	124.65	20230125	19950	-12.73	20230825	7750	124.65	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
69	20231120	130832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17410	750	2	4.50	41147872950	2321156	411.10	17180	18280	17170	21650	11670	16660	17727.33	0.24	0	7841	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2065	34.00	5.69	12	19.57	512.00	3058.00	19950	20230825	-12.73	7750	20230125	124.65	19950	-12.73	20230825	7750	124.65	20230125	19950	-12.73	20230825	7750	124.65	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
70	20231120	120835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17490	830	2	4.98	39219266170	2210326	391.47	17180	18280	17170	21650	11670	16660	17743.67	0.24	0	16862	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2074	34.16	5.72	12	18.64	512.00	3058.00	19950	20230825	-12.33	7750	20230125	125.68	19950	-12.33	20230825	7750	125.68	20230125	19950	-12.33	20230825	7750	125.68	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
71	20231120	110832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17590	930	2	5.58	37997798650	2140695	379.14	17180	18280	17170	21650	11670	16660	17750.23	0.24	0	7630	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2086	34.36	5.75	12	18.05	512.00	3058.00	19950	20230825	-11.83	7750	20230125	126.97	19950	-11.83	20230825	7750	126.97	20230125	19950	-11.83	20230825	7750	126.97	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
72	20231120	100829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17620	960	2	5.76	32977023280	1853469	328.26	17180	18280	17170	21650	11670	16660	17792.07	0.24	0	13617	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2090	34.41	5.76	12	15.63	512.00	3058.00	19950	20230825	-11.68	7750	20230125	127.35	19950	-11.68	20230825	7750	127.35	20230125	19950	-11.68	20230825	7750	127.35	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
73	20231120	090838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17640	980	2	5.88	8588748760	490741	86.91	17180	17800	17170	21650	11670	16660	17501.64	0.24	0	4564	17540	17100	16820	16380	16100	16960	16240	59	4990	500	11660	10	1	11860430	2092	34.45	5.77	12	4.14	512.00	3058.00	19950	20230825	-11.58	7750	20230125	127.61	19950	-11.58	20230825	7750	127.61	20230125	19950	-11.58	20230825	7750	127.61	20230125	8.10	N	173130	500	59 억		28380	N	N	0	N	00	N
74	20231117	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	-330	5	-1.94	9307061640	554714	74.26	17220	17260	16540	22050	11900	16990	16778.32	0.28	0	-5345	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	1976	32.54	5.45	12	4.68	512.00	3058.00	19950	20230825	-16.49	7750	20230125	114.97	19950	-16.49	20230825	7750	114.97	20230125	19950	-16.49	20230825	7750	114.97	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
75	20231117	150900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16580	-410	5	-2.41	8845622790	526908	70.54	17220	17260	16550	22050	11900	16990	16787.79	0.28	0	-5814	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	1966	32.38	5.42	12	4.44	512.00	3058.00	19950	20230825	-16.89	7750	20230125	113.94	19950	-16.89	20230825	7750	113.94	20230125	19950	-16.89	20230825	7750	113.94	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
76	20231117	140855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16700	-290	5	-1.71	7687544930	457245	61.21	17220	17260	16580	22050	11900	16990	16812.74	0.28	0	-5292	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	1981	32.62	5.46	12	3.86	512.00	3058.00	19950	20230825	-16.29	7750	20230125	115.48	19950	-16.29	20230825	7750	115.48	20230125	19950	-16.29	20230825	7750	115.48	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
77	20231117	130854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16690	-300	5	-1.77	7175741890	426604	57.11	17220	17260	16580	22050	11900	16990	16820.61	0.28	0	-4923	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	1980	32.60	5.46	12	3.60	512.00	3058.00	19950	20230825	-16.34	7750	20230125	115.35	19950	-16.34	20230825	7750	115.35	20230125	19950	-16.34	20230825	7750	115.35	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
78	20231117	120855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16710	-280	5	-1.65	6613441790	392951	52.61	17220	17260	16580	22050	11900	16990	16830.19	0.28	0	-249	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	1982	32.64	5.46	12	3.31	512.00	3058.00	19950	20230825	-16.24	7750	20230125	115.61	19950	-16.24	20230825	7750	115.61	20230125	19950	-16.24	20230825	7750	115.61	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
79	20231117	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16680	-310	5	-1.82	6281798150	373122	49.95	17220	17260	16580	22050	11900	16990	16835.77	0.28	0	-530	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	1978	32.58	5.45	12	3.15	512.00	3058.00	19950	20230825	-16.39	7750	20230125	115.23	19950	-16.39	20230825	7750	115.23	20230125	19950	-16.39	20230825	7750	115.23	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
80	20231117	100856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16790	-200	5	-1.18	5332841400	316472	42.37	17220	17260	16580	22050	11900	16990	16850.90	0.28	0	3486	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	1991	32.79	5.49	12	2.67	512.00	3058.00	19950	20230825	-15.84	7750	20230125	116.65	19950	-15.84	20230825	7750	116.65	20230125	19950	-15.84	20230825	7750	116.65	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
81	20231117	090858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17010	20	2	0.12	1531634350	89704	12.01	17220	17260	16920	22050	11900	16990	17074.33	0.28	0	-26505	17570	17280	16970	16680	16370	17125	16525	59	5060	500	11890	10	1	11860430	2017	33.22	5.56	12	0.76	512.00	3058.00	19950	20230825	-14.74	7750	20230125	119.48	19950	-14.74	20230825	7750	119.48	20230125	19950	-14.74	20230825	7750	119.48	20230125	8.12	N	173130	500	59 억		33010	N	N	0	N	00	N
82	20231116	160856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16930	-10	5	-0.06	12289960090	723580	92.04	17250	17260	16660	22000	11860	16940	16984.95	0.53	0	-33010	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2008	33.07	5.54	12	6.10	512.00	3058.00	19950	20230825	-15.14	7750	20230125	118.45	19950	-15.14	20230825	7750	118.45	20230125	19950	-15.14	20230825	7750	118.45	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
83	20231116	150850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16950	10	2	0.06	11511696650	677626	86.19	17250	17260	16660	22000	11860	16940	16988.28	0.53	0	-33258	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2010	33.11	5.54	12	5.71	512.00	3058.00	19950	20230825	-15.04	7750	20230125	118.71	19950	-15.04	20230825	7750	118.71	20230125	19950	-15.04	20230825	7750	118.71	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
84	20231116	140827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	20	2	0.12	10394517030	611640	77.80	17250	17260	16660	22000	11860	16940	16994.51	0.53	0	-30146	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2012	33.12	5.55	12	5.16	512.00	3058.00	19950	20230825	-14.99	7750	20230125	118.84	19950	-14.99	20230825	7750	118.84	20230125	19950	-14.99	20230825	7750	118.84	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
85	20231116	130850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16980	40	2	0.24	7946667350	468171	59.55	17250	17260	16660	22000	11860	16940	16973.87	0.53	0	-38947	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2014	33.16	5.55	12	3.95	512.00	3058.00	19950	20230825	-14.89	7750	20230125	119.10	19950	-14.89	20230825	7750	119.10	20230125	19950	-14.89	20230825	7750	119.10	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
86	20231116	120851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16990	50	2	0.30	6941985660	408887	52.01	17250	17260	16660	22000	11860	16940	16977.77	0.53	0	-25266	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2015	33.18	5.56	12	3.45	512.00	3058.00	19950	20230825	-14.84	7750	20230125	119.23	19950	-14.84	20230825	7750	119.23	20230125	19950	-14.84	20230825	7750	119.23	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
87	20231116	110850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16910	-30	5	-0.18	5371995590	316298	40.23	17250	17260	16660	22000	11860	16940	16983.99	0.53	0	-38303	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2006	33.03	5.53	12	2.67	512.00	3058.00	19950	20230825	-15.24	7750	20230125	118.19	19950	-15.24	20230825	7750	118.19	20230125	19950	-15.24	20230825	7750	118.19	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
88	20231116	100850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	20	2	0.12	2283156070	133314	16.96	17250	17260	16940	22000	11860	16940	17126.35	0.53	0	-21653	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2012	33.12	5.55	12	1.12	512.00	3058.00	19950	20230825	-14.99	7750	20230125	118.84	19950	-14.99	20230825	7750	118.84	20230125	19950	-14.99	20230825	7750	118.84	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
89	20231116	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16940	0	3	0.00	0	0	0.00	0	0	0	22000	11860	16940	0.00	0.53	0	0	17660	17300	16810	16450	15960	17480	16630	59	5060	500	11850	10	1	11860430	2009	33.09	5.54	12	0.00	512.00	3058.00	19950	20230825	-15.09	7750	20230125	118.58	19950	-15.09	20230825	7750	118.58	20230125	19950	-15.09	20230825	7750	118.58	20230125	8.15	N	173130	500	59 억		62813	N	N	0	N	00	N
90	20231115	160753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16940	490	2	2.98	12901356860	769709	203.04	16440	17170	16320	21350	11520	16450	16760.05	0.36	0	17584	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	2009	33.09	5.54	12	6.49	512.00	3058.00	19950	20230825	-15.09	7750	20230125	118.58	19950	-15.09	20230825	7750	118.58	20230125	19950	-15.09	20230825	7750	118.58	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
91	20231115	150905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16930	480	2	2.92	11479221370	685649	180.87	16440	17170	16320	21350	11520	16450	16742.13	0.36	0	18044	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	2008	33.07	5.54	12	5.78	512.00	3058.00	19950	20230825	-15.14	7750	20230125	118.45	19950	-15.14	20230825	7750	118.45	20230125	19950	-15.14	20230825	7750	118.45	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
92	20231115	140902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16690	240	2	1.46	6141719800	370367	97.70	16440	16820	16320	21350	11520	16450	16582.79	0.36	0	33182	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	1980	32.60	5.46	12	3.12	512.00	3058.00	19950	20230825	-16.34	7750	20230125	115.35	19950	-16.34	20230825	7750	115.35	20230125	19950	-16.34	20230825	7750	115.35	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
93	20231115	130903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16660	210	2	1.28	4314935690	261264	68.92	16440	16780	16320	21350	11520	16450	16515.62	0.36	0	31540	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	1976	32.54	5.45	12	2.20	512.00	3058.00	19950	20230825	-16.49	7750	20230125	114.97	19950	-16.49	20230825	7750	114.97	20230125	19950	-16.49	20230825	7750	114.97	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
94	20231115	120906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16590	140	2	0.85	3067157600	186312	49.15	16440	16610	16320	21350	11520	16450	16462.48	0.36	0	6722	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	1968	32.40	5.43	12	1.57	512.00	3058.00	19950	20230825	-16.84	7750	20230125	114.06	19950	-16.84	20230825	7750	114.06	20230125	19950	-16.84	20230825	7750	114.06	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
95	20231115	110915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16520	70	2	0.43	2344517890	142680	37.64	16440	16580	16320	21350	11520	16450	16432.00	0.36	0	4515	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	1959	32.27	5.40	12	1.20	512.00	3058.00	19950	20230825	-17.19	7750	20230125	113.16	19950	-17.19	20230825	7750	113.16	20230125	19950	-17.19	20230825	7750	113.16	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
96	20231115	100908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	0	3	0.00	1469649570	89625	23.64	16440	16510	16320	21350	11520	16450	16397.76	0.36	0	-418	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	1951	32.13	5.38	12	0.76	512.00	3058.00	19950	20230825	-17.54	7750	20230125	112.26	19950	-17.54	20230825	7750	112.26	20230125	19950	-17.54	20230825	7750	112.26	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
97	20231115	090858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16460	10	2	0.06	387278210	23609	6.23	16440	16480	16320	21350	11520	16450	16403.84	0.36	0	2045	16843	16646	16443	16246	16043	16745	16345	59	4900	500	11510	10	1	11860430	1952	32.15	5.38	12	0.20	512.00	3058.00	19950	20230825	-17.49	7750	20230125	112.39	19950	-17.49	20230825	7750	112.39	20230125	19950	-17.49	20230825	7750	112.39	20230125	8.25	N	173130	500	59 억		42542	N	N	0	N	00	N
98	20231114	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	120	2	0.73	6134066150	373526	71.35	16400	16640	16240	21200	11440	16330	16422.07	0.29	0	7814	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1951	32.13	5.38	12	3.15	512.00	3058.00	19950	20230825	-17.54	7700	20221110	113.64	19950	-17.54	20230825	7750	112.26	20230125	19950	-17.54	20230825	7750	112.26	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
99	20231114	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	70	2	0.43	5482738420	333958	63.79	16400	16640	16240	21200	11440	16330	16417.54	0.29	0	5852	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1945	32.03	5.36	12	2.82	512.00	3058.00	19950	20230825	-17.79	7700	20221110	112.99	19950	-17.79	20230825	7750	111.61	20230125	19950	-17.79	20230825	7750	111.61	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
100	20231114	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	50	2	0.31	5147648720	313449	59.88	16400	16640	16240	21200	11440	16330	16422.70	0.29	0	2455	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1943	31.99	5.36	12	2.64	512.00	3058.00	19950	20230825	-17.89	7700	20221110	112.73	19950	-17.89	20230825	7750	111.35	20230125	19950	-17.89	20230825	7750	111.35	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
101	20231114	130851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	180	2	1.10	4802278590	292422	55.86	16400	16640	16240	21200	11440	16330	16422.53	0.29	0	2554	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1958	32.25	5.40	12	2.47	512.00	3058.00	19950	20230825	-17.24	7700	20221110	114.42	19950	-17.24	20230825	7750	113.03	20230125	19950	-17.24	20230825	7750	113.03	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
102	20231114	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-40	5	-0.24	4127653540	251280	48.00	16400	16640	16240	21200	11440	16330	16426.64	0.29	0	-6953	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1932	31.82	5.33	12	2.12	512.00	3058.00	19950	20230825	-18.35	7700	20221110	111.56	19950	-18.35	20230825	7750	110.19	20230125	19950	-18.35	20230825	7750	110.19	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
103	20231114	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	40	2	0.24	3692988200	224629	42.91	16400	16640	16240	21200	11440	16330	16440.56	0.29	0	-2013	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1942	31.97	5.35	12	1.89	512.00	3058.00	19950	20230825	-17.94	7700	20221110	112.60	19950	-17.94	20230825	7750	111.23	20230125	19950	-17.94	20230825	7750	111.23	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
104	20231114	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	10	2	0.06	3012223590	182837	34.93	16400	16640	16250	21200	11440	16330	16475.18	0.29	0	-4664	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1938	31.91	5.34	12	1.54	512.00	3058.00	19950	20230825	-18.10	7700	20221110	112.21	19950	-18.10	20230825	7750	110.84	20230125	19950	-18.10	20230825	7750	110.84	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
105	20231114	090843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	120	2	0.73	387547350	23649	4.52	16400	16490	16250	21200	11440	16330	16388.31	0.29	0	-851	16883	16606	16303	16026	15723	16745	16165	59	4870	500	11430	10	1	11860430	1951	32.13	5.38	12	0.20	512.00	3058.00	19950	20230825	-17.54	7700	20221110	113.64	19950	-17.54	20230825	7750	112.26	20230125	19950	-17.54	20230825	7750	112.26	20230125	8.51	N	173130	500	59 억		34643	N	N	0	N	00	N
106	20231113	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	160	2	0.99	8412466590	514283	145.98	16120	16580	16000	21000	11320	16170	16358.09	0.18	0	14359	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1937	31.89	5.34	12	4.34	512.00	3058.00	19950	20230825	-18.15	7300	20221109	123.70	19950	-18.15	20230825	7750	110.71	20230125	19950	-18.15	20230825	7750	110.71	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
107	20231113	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	30	2	0.19	8021074160	490203	139.15	16120	16580	16000	21000	11320	16170	16363.09	0.18	0	9338	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1921	31.64	5.30	12	4.13	512.00	3058.00	19950	20230825	-18.80	7300	20221109	121.92	19950	-18.80	20230825	7750	109.03	20230125	19950	-18.80	20230825	7750	109.03	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
108	20231113	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	150	2	0.93	7043664890	430044	122.07	16120	16580	16000	21000	11320	16170	16379.34	0.18	0	13469	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1936	31.88	5.34	12	3.63	512.00	3058.00	19950	20230825	-18.20	7300	20221109	123.56	19950	-18.20	20230825	7750	110.58	20230125	19950	-18.20	20230825	7750	110.58	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
109	20231113	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	200	2	1.24	6366137130	388722	110.34	16120	16580	16000	21000	11320	16170	16377.54	0.18	0	17139	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1942	31.97	5.35	12	3.28	512.00	3058.00	19950	20230825	-17.94	7300	20221109	124.25	19950	-17.94	20230825	7750	111.23	20230125	19950	-17.94	20230825	7750	111.23	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
110	20231113	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	110	2	0.68	5909778970	360736	102.40	16120	16580	16000	21000	11320	16170	16383.05	0.18	0	18749	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1931	31.80	5.32	12	3.04	512.00	3058.00	19950	20230825	-18.40	7300	20221109	123.01	19950	-18.40	20230825	7750	110.06	20230125	19950	-18.40	20230825	7750	110.06	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
111	20231113	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	260	2	1.61	4927171050	300491	85.30	16120	16580	16000	21000	11320	16170	16397.69	0.18	0	25277	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1949	32.09	5.37	12	2.53	512.00	3058.00	19950	20230825	-17.64	7300	20221109	125.07	19950	-17.64	20230825	7750	112.00	20230125	19950	-17.64	20230825	7750	112.00	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
112	20231113	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	260	2	1.61	3122373700	190872	54.18	16120	16510	16000	21000	11320	16170	16359.29	0.18	0	2100	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1949	32.09	5.37	12	1.61	512.00	3058.00	19950	20230825	-17.64	7300	20221109	125.07	19950	-17.64	20230825	7750	112.00	20230125	19950	-17.64	20230825	7750	112.00	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
113	20231113	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	40	2	0.25	457395020	28381	8.06	16120	16300	16000	21000	11320	16170	16114.63	0.18	0	-1759	16883	16526	16003	15646	15123	16705	15825	59	4830	500	11310	10	1	11860430	1923	31.66	5.30	12	0.24	512.00	3058.00	19950	20230825	-18.75	7300	20221109	122.05	19950	-18.75	20230825	7750	109.16	20230125	19950	-18.75	20230825	7750	109.16	20230125	8.59	N	173130	500	59 억		21891	N	N	0	N	00	N
114	20231110	160847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	210	2	1.32	5508627510	345395	67.58	15620	16360	15480	20700	11180	15960	15947.69	0.13	0	1948	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1918	31.58	5.29	12	2.91	512.00	3058.00	19950	20230825	-18.95	7200	20221108	124.58	19950	-18.95	20230825	7750	108.65	20230125	19950	-18.95	20230825	7700	110.00	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
115	20231110	150847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	280	2	1.75	5211888300	327022	63.98	15620	16360	15480	20700	11180	15960	15937.42	0.13	0	4095	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1926	31.72	5.31	12	2.76	512.00	3058.00	19950	20230825	-18.60	7200	20221108	125.56	19950	-18.60	20230825	7750	109.55	20230125	19950	-18.60	20230825	7700	110.91	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
116	20231110	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	240	2	1.50	4415118970	277625	54.32	15620	16360	15480	20700	11180	15960	15903.17	0.13	0	7260	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1921	31.64	5.30	12	2.34	512.00	3058.00	19950	20230825	-18.80	7200	20221108	125.00	19950	-18.80	20230825	7750	109.03	20230125	19950	-18.80	20230825	7700	110.39	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
117	20231110	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	250	2	1.57	4084019920	257212	50.32	15620	16360	15480	20700	11180	15960	15878.03	0.13	0	3634	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1923	31.66	5.30	12	2.17	512.00	3058.00	19950	20230825	-18.75	7200	20221108	125.14	19950	-18.75	20230825	7750	109.16	20230125	19950	-18.75	20230825	7700	110.52	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
118	20231110	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	310	2	1.94	3722222830	234853	45.95	15620	16360	15480	20700	11180	15960	15849.16	0.13	0	4003	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1930	31.78	5.32	12	1.98	512.00	3058.00	19950	20230825	-18.45	7200	20221108	125.97	19950	-18.45	20230825	7750	109.94	20230125	19950	-18.45	20230825	7700	111.30	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
119	20231110	110829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	-90	5	-0.56	2185166130	139704	27.33	15620	15880	15480	20700	11180	15960	15641.40	0.13	0	10123	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1882	31.00	5.19	12	1.18	512.00	3058.00	19950	20230825	-20.45	7200	20221108	120.42	19950	-20.45	20230825	7750	104.77	20230125	19950	-20.45	20230825	7700	106.10	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
120	20231110	100838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15620	-340	5	-2.13	1744343360	111645	21.84	15620	15860	15480	20700	11180	15960	15624.01	0.13	0	7172	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1853	30.51	5.11	12	0.94	512.00	3058.00	19950	20230825	-21.70	7200	20221108	116.94	19950	-21.70	20230825	7750	101.55	20230125	19950	-21.70	20230825	7700	102.86	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
121	20231110	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-150	5	-0.94	818264480	52457	10.26	15620	15860	15480	20700	11180	15960	15598.76	0.13	0	7312	16893	16426	16163	15696	15433	16295	15565	59	4740	500	11170	10	1	11860430	1875	30.88	5.17	12	0.44	512.00	3058.00	19950	20230825	-20.75	7200	20221108	119.58	19950	-20.75	20230825	7750	104.00	20230125	19950	-20.75	20230825	7700	105.32	20221110	8.13	N	173130	500	59 억		15875	N	N	0	N	00	N
122	20231109	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	-250	5	-1.54	8170790580	501305	34.59	16300	16630	15900	21050	11350	16210	16299.33	0.14	0	-1002	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1893	31.17	5.22	12	4.23	512.00	3058.00	19950	20230825	-20.00	7200	20221108	121.67	19950	-20.00	20230825	7750	105.94	20230125	19950	-20.00	20230825	7300	118.63	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
123	20231109	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-280	5	-1.73	7785886950	477160	32.93	16300	16630	15910	21050	11350	16210	16317.17	0.14	0	-3997	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1889	31.11	5.21	12	4.02	512.00	3058.00	19950	20230825	-20.15	7200	20221108	121.25	19950	-20.15	20230825	7750	105.55	20230125	19950	-20.15	20230825	7300	118.22	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
124	20231109	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	0	3	0.00	6185493350	377934	26.08	16300	16630	16160	21050	11350	16210	16366.65	0.14	0	-2255	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1923	31.66	5.30	12	3.19	512.00	3058.00	19950	20230825	-18.75	7200	20221108	125.14	19950	-18.75	20230825	7750	109.16	20230125	19950	-18.75	20230825	7300	122.05	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
125	20231109	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	100	2	0.62	5549344230	338753	23.38	16300	16630	16160	21050	11350	16210	16381.75	0.14	0	-2549	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1934	31.86	5.33	12	2.86	512.00	3058.00	19950	20230825	-18.25	7200	20221108	126.53	19950	-18.25	20230825	7750	110.45	20230125	19950	-18.25	20230825	7300	123.42	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
126	20231109	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	120	2	0.74	5086457330	310390	21.42	16300	16630	16160	21050	11350	16210	16387.38	0.14	0	1494	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1937	31.89	5.34	12	2.62	512.00	3058.00	19950	20230825	-18.15	7200	20221108	126.81	19950	-18.15	20230825	7750	110.71	20230125	19950	-18.15	20230825	7300	123.70	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
127	20231109	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	210	2	1.30	4619182770	281877	19.45	16300	16630	16160	21050	11350	16210	16387.31	0.14	0	4555	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1947	32.07	5.37	12	2.38	512.00	3058.00	19950	20230825	-17.69	7200	20221108	128.06	19950	-17.69	20230825	7750	111.87	20230125	19950	-17.69	20230825	7300	124.93	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
128	20231109	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	70	2	0.43	3931960350	239776	16.55	16300	16630	16160	21050	11350	16210	16398.57	0.14	0	3617	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1931	31.80	5.32	12	2.02	512.00	3058.00	19950	20230825	-18.40	7200	20221108	126.11	19950	-18.40	20230825	7750	110.06	20230125	19950	-18.40	20230825	7300	123.01	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
129	20231109	090819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16560	350	2	2.16	1164445180	71015	4.90	16300	16630	16270	21050	11350	16210	16397.51	0.14	0	1411	17290	16750	16380	15840	15470	16565	15655	59	4840	500	11340	10	1	11860430	1964	32.34	5.42	12	0.60	512.00	3058.00	19950	20230825	-16.99	7200	20221108	130.00	19950	-16.99	20230825	7750	113.68	20230125	19950	-16.99	20230825	7300	126.85	20221109	8.12	N	173130	500	59 억		17149	N	N	0	N	00	N
130	20231108	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-360	5	-2.17	23230795110	1410597	29.00	16320	16920	16010	21500	11600	16570	16468.92	0.71	0	-80119	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1923	31.66	5.30	12	11.89	512.00	3058.00	19950	20230825	-18.75	7200	20221104	125.14	19950	-18.75	20230825	7750	109.16	20230125	19950	-18.75	20230825	7200	125.14	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
131	20231108	150815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	-420	5	-2.53	22428194880	1360988	27.98	16320	16920	16070	21500	11600	16570	16479.08	0.71	0	-79105	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1915	31.54	5.28	12	11.48	512.00	3058.00	19950	20230825	-19.05	7200	20221104	124.31	19950	-19.05	20230825	7750	108.39	20230125	19950	-19.05	20230825	7200	124.31	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
132	20231108	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-270	5	-1.63	19972542380	1208985	24.86	16320	16920	16190	21500	11600	16570	16519.92	0.71	0	-74414	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1933	31.84	5.33	12	10.19	512.00	3058.00	19950	20230825	-18.30	7200	20221104	126.39	19950	-18.30	20230825	7750	110.32	20230125	19950	-18.30	20230825	7200	126.39	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
133	20231108	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	0	3	0.00	17785473650	1075504	22.11	16320	16920	16190	21500	11600	16570	16536.75	0.71	0	-71897	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1965	32.36	5.42	12	9.07	512.00	3058.00	19950	20230825	-16.94	7200	20221104	130.14	19950	-16.94	20230825	7750	113.81	20230125	19950	-16.94	20230825	7200	130.14	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
134	20231108	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	0	3	0.00	11406945260	694533	14.28	16320	16710	16190	21500	11600	16570	16423.06	0.71	0	-29729	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1965	32.36	5.42	12	5.86	512.00	3058.00	19950	20230825	-16.94	7200	20221104	130.14	19950	-16.94	20230825	7750	113.81	20230125	19950	-16.94	20230825	7200	130.14	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
135	20231108	110812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-140	5	-0.84	9276589840	565958	11.64	16320	16650	16190	21500	11600	16570	16389.67	0.71	0	-23830	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1949	32.09	5.37	12	4.77	512.00	3058.00	19950	20230825	-17.64	7200	20221104	128.19	19950	-17.64	20230825	7750	112.00	20230125	19950	-17.64	20230825	7200	128.19	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
136	20231108	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	30	2	0.18	7397703570	451928	9.29	16320	16650	16190	21500	11600	16570	16367.40	0.71	0	-1850	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1969	32.42	5.43	12	3.81	512.00	3058.00	19950	20230825	-16.79	7200	20221104	130.56	19950	-16.79	20230825	7750	114.19	20230125	19950	-16.79	20230825	7200	130.56	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
137	20231108	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	-290	5	-1.75	2477326100	151940	3.12	16320	16540	16190	21500	11600	16570	16297.42	0.71	0	-1184	18943	17756	16413	15226	13883	18350	15820	59	4930	500	11590	10	1	11860430	1931	31.80	5.32	12	1.28	512.00	3058.00	19950	20230825	-18.40	7200	20221104	126.11	19950	-18.40	20230825	7750	110.06	20230125	19950	-18.40	20230825	7200	126.11	20221108	7.81	N	173130	500	59 억		83773	N	N	0	N	00	N
138	20231107	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	1370	2	9.01	79909049340	4822316	526.98	15310	17600	15070	19760	10640	15200	16570.68	0.61	0	24605	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1965	32.36	5.42	12	40.66	512.00	3058.00	19950	20230825	-16.94	6810	20221103	143.32	19950	-16.94	20230825	7750	113.81	20230125	19950	-16.94	20230825	7200	130.14	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
139	20231107	150811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	1070	2	7.04	76314005060	4604116	503.13	15310	17600	15070	19760	10640	15200	16575.17	0.61	0	-14265	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1930	31.78	5.32	12	38.82	512.00	3058.00	19950	20230825	-18.45	6810	20221103	138.91	19950	-18.45	20230825	7750	109.94	20230125	19950	-18.45	20230825	7200	125.97	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
140	20231107	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	1250	2	8.22	70874129320	4270056	466.63	15310	17600	15070	19760	10640	15200	16597.94	0.61	0	-42493	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1951	32.13	5.38	12	36.00	512.00	3058.00	19950	20230825	-17.54	6810	20221103	141.56	19950	-17.54	20230825	7750	112.26	20230125	19950	-17.54	20230825	7200	128.47	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
141	20231107	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	1490	2	9.80	22266933010	1393734	152.31	15310	16710	15070	19760	10640	15200	15976.46	0.61	0	-21972	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1980	32.60	5.46	12	11.75	512.00	3058.00	19950	20230825	-16.34	6810	20221103	145.08	19950	-16.34	20230825	7750	115.35	20230125	19950	-16.34	20230825	7200	131.81	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
142	20231107	120808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	10	2	0.07	5178539830	337126	36.84	15310	15660	15070	19760	10640	15200	15360.84	0.61	0	4491	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1804	29.71	4.97	12	2.84	512.00	3058.00	19950	20230825	-23.76	6810	20221103	123.35	19950	-23.76	20230825	7750	96.26	20230125	19950	-23.76	20230825	7200	111.25	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
143	20231107	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	20	2	0.13	4623695200	300571	32.85	15310	15660	15130	19760	10640	15200	15383.04	0.61	0	18357	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1805	29.73	4.98	12	2.53	512.00	3058.00	19950	20230825	-23.71	6810	20221103	123.49	19950	-23.71	20230825	7750	96.39	20230125	19950	-23.71	20230825	7200	111.39	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
144	20231107	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	190	2	1.25	3902724740	253347	27.69	15310	15660	15130	19760	10640	15200	15404.66	0.61	0	21028	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1825	30.06	5.03	12	2.14	512.00	3058.00	19950	20230825	-22.86	6810	20221103	125.99	19950	-22.86	20230825	7750	98.58	20230125	19950	-22.86	20230825	7200	113.75	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
145	20231107	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	410	2	2.70	1572668230	101808	11.13	15310	15630	15300	19760	10640	15200	15447.40	0.61	0	19911	16613	15906	15133	14426	13653	15520	14040	59	4560	500	10640	10	1	11860430	1851	30.49	5.10	12	0.86	512.00	3058.00	19950	20230825	-21.75	6810	20221103	129.22	19950	-21.75	20230825	7750	101.42	20230125	19950	-21.75	20230825	7200	116.81	20221108	7.93	N	173130	500	59 억		72513	N	N	0	N	00	N
146	20231106	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	-820	5	-5.12	13717287840	908437	283.79	15840	15840	14360	20800	11220	16020	15099.39	1.57	0	-113813	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1803	29.69	4.97	12	7.66	512.00	3058.00	19950	20230825	-23.81	6810	20221103	123.20	19950	-23.81	20230825	7750	96.13	20230125	19950	-23.81	20230825	7200	111.11	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
147	20231106	150755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-830	5	-5.18	13339686500	883573	276.03	15840	15840	14360	20800	11220	16020	15097.10	1.57	0	-113257	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1802	29.67	4.97	12	7.45	512.00	3058.00	19950	20230825	-23.86	6810	20221103	123.05	19950	-23.86	20230825	7750	96.00	20230125	19950	-23.86	20230825	7200	110.97	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
148	20231106	140752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	-970	5	-6.05	12025865890	796951	248.97	15840	15840	14360	20800	11220	16020	15089.47	1.57	0	-102180	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1785	29.39	4.92	12	6.72	512.00	3058.00	19950	20230825	-24.56	6810	20221103	121.00	19950	-24.56	20230825	7750	94.19	20230125	19950	-24.56	20230825	7200	109.03	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
149	20231106	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14570	-1450	5	-9.05	9637232480	634507	198.22	15840	15840	14550	20800	11220	16020	15188.12	1.57	0	-84443	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1728	28.46	4.76	12	5.35	512.00	3058.00	19950	20230825	-26.97	6810	20221103	113.95	19950	-26.97	20230825	7750	88.00	20230125	19950	-26.97	20230825	7200	102.36	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
150	20231106	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15030	-990	5	-6.18	6688829730	435645	136.09	15840	15840	15000	20800	11220	16020	15353.36	1.57	0	-51812	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1783	29.36	4.91	12	3.67	512.00	3058.00	19950	20230825	-24.66	6810	20221103	120.70	19950	-24.66	20230825	7750	93.94	20230125	19950	-24.66	20230825	7200	108.75	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
151	20231106	110755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	-720	5	-4.49	4687148930	303559	94.83	15840	15840	15050	20800	11220	16020	15440.04	1.57	0	-43397	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1815	29.88	5.00	12	2.56	512.00	3058.00	19950	20230825	-23.31	6810	20221103	124.67	19950	-23.31	20230825	7750	97.42	20230125	19950	-23.31	20230825	7200	112.50	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
152	20231106	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	-380	5	-2.37	3244376010	209584	65.47	15840	15840	15050	20800	11220	16020	15479.25	1.57	0	-34926	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1855	30.55	5.11	12	1.77	512.00	3058.00	19950	20230825	-21.60	6810	20221103	129.66	19950	-21.60	20230825	7750	101.81	20230125	19950	-21.60	20230825	7200	117.22	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
153	20231106	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	-500	5	-3.12	1250732950	79872	24.95	15840	15840	15480	20800	11220	16020	15657.76	1.57	0	-25753	16706	16362	15966	15622	15226	16535	15795	59	4780	500	11210	10	1	11860430	1841	30.31	5.08	12	0.67	512.00	3058.00	19950	20230825	-22.21	6810	20221103	127.90	19950	-22.21	20230825	7750	100.26	20230125	19950	-22.21	20230825	7200	115.56	20221108	7.85	N	173130	500	59 억		186036	N	N	0	N	00	N
154	20231103	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	70	2	0.44	4991162660	313817	144.39	15880	16310	15570	20700	11170	15950	15904.06	1.55	0	-396	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1900	31.29	5.24	12	2.65	512.00	3058.00	19950	20230825	-19.70	6810	20221103	135.24	19950	-19.70	20230825	7750	106.71	20230125	19950	-19.70	20230825	6810	135.24	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
155	20231103	150743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	230	2	1.44	4594619970	289137	133.04	15880	16310	15570	20700	11170	15950	15890.81	1.55	0	4767	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1919	31.60	5.29	12	2.44	512.00	3058.00	19950	20230825	-18.90	6810	20221103	137.59	19950	-18.90	20230825	7750	108.77	20230125	19950	-18.90	20230825	6810	137.59	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
156	20231103	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	240	2	1.50	3828159530	241903	111.30	15880	16190	15570	20700	11170	15950	15825.18	1.55	0	-1312	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1920	31.62	5.29	12	2.04	512.00	3058.00	19950	20230825	-18.85	6810	20221103	137.74	19950	-18.85	20230825	7750	108.90	20230125	19950	-18.85	20230825	6810	137.74	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
157	20231103	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	-30	5	-0.19	3079680180	195364	89.89	15880	16000	15570	20700	11170	15950	15763.81	1.55	0	-12940	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1888	31.09	5.21	12	1.65	512.00	3058.00	19950	20230825	-20.20	6810	20221103	133.77	19950	-20.20	20230825	7750	105.42	20230125	19950	-20.20	20230825	6810	133.77	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
158	20231103	120741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-20	5	-0.13	2630872360	167224	76.94	15880	15930	15570	20700	11170	15950	15732.62	1.55	0	-15634	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1889	31.11	5.21	12	1.41	512.00	3058.00	19950	20230825	-20.15	6810	20221103	133.92	19950	-20.15	20230825	7750	105.55	20230125	19950	-20.15	20230825	6810	133.92	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
159	20231103	110750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-220	5	-1.38	2273635790	144662	66.56	15880	15900	15570	20700	11170	15950	15716.88	1.55	0	-20384	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1866	30.72	5.14	12	1.22	512.00	3058.00	19950	20230825	-21.15	6810	20221103	130.98	19950	-21.15	20230825	7750	102.97	20230125	19950	-21.15	20230825	6810	130.98	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
160	20231103	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-140	5	-0.88	1726165080	109700	50.48	15880	15900	15570	20700	11170	15950	15735.32	1.55	0	-29723	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1875	30.88	5.17	12	0.92	512.00	3058.00	19950	20230825	-20.75	6810	20221103	132.16	19950	-20.75	20230825	7750	104.00	20230125	19950	-20.75	20230825	6810	132.16	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
161	20231103	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	-150	5	-0.94	817243210	51848	23.86	15880	15900	15640	20700	11170	15950	15762.29	1.55	0	-20237	16490	16220	16030	15760	15570	16125	15665	59	4750	500	11160	10	1	11860430	1874	30.86	5.17	12	0.44	512.00	3058.00	19950	20230825	-20.80	6810	20221103	132.01	19950	-20.80	20230825	7750	103.87	20230125	19950	-20.80	20230825	6810	132.01	20221103	7.62	N	173130	500	59 억		183511	N	N	0	N	00	N
162	20231102	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-70	5	-0.44	3446148000	214698	44.46	16120	16300	15840	20800	11220	16020	16051.61	1.63	0	-11035	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1892	31.15	5.22	12	1.81	512.00	3058.00	19950	20230825	-20.05	6720	20221031	137.35	19950	-20.05	20230825	7750	105.81	20230125	19950	-20.05	20230825	6810	134.21	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
163	20231102	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	0	3	0.00	3135839920	195256	40.43	16120	16300	15840	20800	11220	16020	16060.17	1.63	0	-9710	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1900	31.29	5.24	12	1.65	512.00	3058.00	19950	20230825	-19.70	6720	20221031	138.39	19950	-19.70	20230825	7750	106.71	20230125	19950	-19.70	20230825	6810	135.24	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
164	20231102	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-20	5	-0.12	2832221830	176326	36.51	16120	16300	15840	20800	11220	16020	16062.44	1.63	0	-9455	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1898	31.25	5.23	12	1.49	512.00	3058.00	19950	20230825	-19.80	6720	20221031	138.10	19950	-19.80	20230825	7750	106.45	20230125	19950	-19.80	20230825	6810	134.95	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
165	20231102	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	140	2	0.87	2411601760	150138	31.09	16120	16300	15840	20800	11220	16020	16062.59	1.63	0	-7977	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1917	31.56	5.28	12	1.27	512.00	3058.00	19950	20230825	-19.00	6720	20221031	140.48	19950	-19.00	20230825	7750	108.52	20230125	19950	-19.00	20230825	6810	137.30	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
166	20231102	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	130	2	0.81	2176919510	135634	28.09	16120	16300	15840	20800	11220	16020	16049.97	1.63	0	-13503	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1915	31.54	5.28	12	1.14	512.00	3058.00	19950	20230825	-19.05	6720	20221031	140.33	19950	-19.05	20230825	7750	108.39	20230125	19950	-19.05	20230825	6810	137.15	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
167	20231102	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	190	2	1.19	1974903820	123134	25.50	16120	16300	15840	20800	11220	16020	16038.67	1.63	0	-12097	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1923	31.66	5.30	12	1.04	512.00	3058.00	19950	20230825	-18.75	6720	20221031	141.22	19950	-18.75	20230825	7750	109.16	20230125	19950	-18.75	20230825	6810	138.03	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
168	20231102	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	70	2	0.44	1385066200	86609	17.93	16120	16160	15840	20800	11220	16020	15992.14	1.63	0	-17645	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1908	31.43	5.26	12	0.73	512.00	3058.00	19950	20230825	-19.35	6720	20221031	139.43	19950	-19.35	20230825	7750	107.61	20230125	19950	-19.35	20230825	6810	136.27	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
169	20231102	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-70	5	-0.44	538405440	33687	6.98	16120	16150	15840	20800	11220	16020	15982.49	1.63	0	-15529	16893	16456	15943	15506	14993	16675	15725	59	4780	500	11210	10	1	11860430	1892	31.15	5.22	12	0.28	512.00	3058.00	19950	20230825	-20.05	6720	20221031	137.35	19950	-20.05	20230825	7750	105.81	20230125	19950	-20.05	20230825	6810	134.21	20221103	7.55	N	173130	500	59 억		193168	N	N	0	N	00	N
170	20231101	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	650	2	4.23	7695877370	478831	147.99	15490	16380	15430	19980	10760	15370	16072.56	1.02	0	72549	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1900	31.29	5.24	12	4.04	512.00	3058.00	19950	20230825	-19.70	6720	20221031	138.39	19950	-19.70	20230825	7750	106.71	20230125	19950	-19.70	20230825	6810	135.24	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N
171	20231101	150733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	640	2	4.16	7450698580	463515	143.26	15490	16380	15430	19980	10760	15370	16074.58	1.02	0	72584	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1899	31.27	5.24	12	3.91	512.00	3058.00	19950	20230825	-19.75	6720	20221031	138.24	19950	-19.75	20230825	7750	106.58	20230125	19950	-19.75	20230825	6810	135.10	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N
172	20231101	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15960	590	2	3.84	7109376240	442158	136.66	15490	16380	15430	19980	10760	15370	16079.06	1.02	0	70066	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1893	31.17	5.22	12	3.73	512.00	3058.00	19950	20230825	-20.00	6720	20221031	137.50	19950	-20.00	20230825	7750	105.94	20230125	19950	-20.00	20230825	6810	134.36	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N
173	20231101	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	730	2	4.75	6737319010	418994	129.50	15490	16380	15430	19980	10760	15370	16080.01	1.02	0	73485	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1910	31.45	5.26	12	3.53	512.00	3058.00	19950	20230825	-19.30	6720	20221031	139.58	19950	-19.30	20230825	7750	107.74	20230125	19950	-19.30	20230825	6810	136.42	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N
174	20231101	120749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	730	2	4.75	6467022190	402249	124.32	15490	16380	15430	19980	10760	15370	16077.44	1.02	0	68001	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1910	31.45	5.26	12	3.39	512.00	3058.00	19950	20230825	-19.30	6720	20221031	139.58	19950	-19.30	20230825	7750	107.74	20230125	19950	-19.30	20230825	6810	136.42	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N
175	20231101	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15990	620	2	4.03	6165340480	383465	118.52	15490	16380	15430	19980	10760	15370	16078.26	1.02	0	69543	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1896	31.23	5.23	12	3.23	512.00	3058.00	19950	20230825	-19.85	6720	20221031	137.95	19950	-19.85	20230825	7750	106.32	20230125	19950	-19.85	20230825	6810	134.80	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N
176	20231101	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	840	2	5.47	5062062990	315003	97.36	15490	16380	15430	19980	10760	15370	16070.23	1.02	0	59910	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1923	31.66	5.30	12	2.66	512.00	3058.00	19950	20230825	-18.75	6720	20221031	141.22	19950	-18.75	20230825	7750	109.16	20230125	19950	-18.75	20230825	6810	138.03	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N
177	20231101	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	230	2	1.50	373732730	24071	7.44	15490	15620	15430	19980	10760	15370	15527.28	1.02	0	2729	16196	15782	15496	15082	14796	15640	14940	59	4610	500	10750	10	1	11860430	1850	30.47	5.10	12	0.20	512.00	3058.00	19950	20230825	-21.80	6720	20221031	132.14	19950	-21.80	20230825	7750	101.29	20230125	19950	-21.80	20230825	6810	129.07	20221103	7.79	N	173130	500	59 억		120928	N	N	0	N	00	N