KissMeData/184230/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	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-8	5	-1.10	125921725	178079	11.19	722	722	695	941	507	724	707.11	0.84	0	13240	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	388	8.14	0.78	12	0.33	88.00	916.00	1185	20230112	-39.58	642	20231024	11.53	1185	-39.58	20230112	642	11.53	20231024	1185	-39.58	20230112	642	11.53	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
3	20231130	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-7	5	-0.97	123119173	174159	10.95	722	722	695	941	507	724	706.94	0.84	0	13240	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	389	8.15	0.78	12	0.32	88.00	916.00	1185	20230112	-39.49	642	20231024	11.68	1185	-39.49	20230112	642	11.68	20231024	1185	-39.49	20230112	642	11.68	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
4	20231130	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-7	5	-0.97	115824069	163978	10.31	722	722	695	941	507	724	706.34	0.84	0	13238	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	389	8.15	0.78	12	0.30	88.00	916.00	1185	20230112	-39.49	642	20231024	11.68	1185	-39.49	20230112	642	11.68	20231024	1185	-39.49	20230112	642	11.68	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
5	20231130	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-7	5	-0.97	109416283	155051	9.75	722	722	695	941	507	724	705.68	0.84	0	13013	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	389	8.15	0.78	12	0.29	88.00	916.00	1185	20230112	-39.49	642	20231024	11.68	1185	-39.49	20230112	642	11.68	20231024	1185	-39.49	20230112	642	11.68	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
6	20231130	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-6	5	-0.83	106951472	151602	9.53	722	722	695	941	507	724	705.48	0.84	0	13013	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	389	8.16	0.78	12	0.28	88.00	916.00	1185	20230112	-39.41	642	20231024	11.84	1185	-39.41	20230112	642	11.84	20231024	1185	-39.41	20230112	642	11.84	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
7	20231130	110949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	715	-9	5	-1.24	100169044	142109	8.93	722	722	695	941	507	724	704.87	0.84	0	12454	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	387	8.12	0.78	12	0.26	88.00	916.00	1185	20230112	-39.66	642	20231024	11.37	1185	-39.66	20230112	642	11.37	20231024	1185	-39.66	20230112	642	11.37	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
8	20231130	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	-17	5	-2.35	90621236	128660	8.09	722	722	695	941	507	724	704.35	0.84	0	13978	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	383	8.03	0.77	12	0.24	88.00	916.00	1185	20230112	-40.34	642	20231024	10.12	1185	-40.34	20230112	642	10.12	20231024	1185	-40.34	20230112	642	10.12	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
9	20231130	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	-16	5	-2.21	39893648	56351	3.54	722	722	695	941	507	724	707.95	0.84	0	6863	824	773	737	686	650	799	712	54	217	100	500	1	1	54187224	384	8.05	0.77	12	0.10	88.00	916.00	1185	20230112	-40.25	642	20231024	10.28	1185	-40.25	20230112	642	10.28	20231024	1185	-40.25	20230112	642	10.28	20231024	0.58	N	184230	100	54 억		452536	N	N	0	N	00	N
10	20231129	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	724	5	2	0.70	1180591703	1584040	5758.68	707	788	701	934	504	719	745.58	0.93	0	-51133	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	392	8.23	0.79	12	2.92	88.00	916.00	1185	20230112	-38.90	642	20231024	12.77	1185	-38.90	20230112	642	12.77	20231024	1185	-38.90	20230112	642	12.77	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
11	20231129	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-13	5	-1.81	1108390588	1484053	5395.18	707	788	701	934	504	719	746.87	0.93	0	-36068	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	383	8.02	0.77	12	2.74	88.00	916.00	1185	20230112	-40.42	642	20231024	9.97	1185	-40.42	20230112	642	9.97	20231024	1185	-40.42	20230112	642	9.97	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
12	20231129	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	6	2	0.83	43935757	61125	222.22	707	727	706	934	504	719	718.79	0.93	0	-9752	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	393	8.24	0.79	12	0.11	88.00	916.00	1185	20230112	-38.82	642	20231024	12.93	1185	-38.82	20230112	642	12.93	20231024	1185	-38.82	20230112	642	12.93	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
13	20231129	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	722	3	2	0.42	28960329	40462	147.10	707	726	706	934	504	719	715.74	0.93	0	-6704	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	391	8.20	0.79	12	0.07	88.00	916.00	1185	20230112	-39.07	642	20231024	12.46	1185	-39.07	20230112	642	12.46	20231024	1185	-39.07	20230112	642	12.46	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
14	20231129	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	1	2	0.14	27230729	38065	138.38	707	726	706	934	504	719	715.37	0.93	0	-6088	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	390	8.18	0.79	12	0.07	88.00	916.00	1185	20230112	-39.24	642	20231024	12.15	1185	-39.24	20230112	642	12.15	20231024	1185	-39.24	20230112	642	12.15	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
15	20231129	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-2	5	-0.28	20262970	28358	103.09	707	726	706	934	504	719	714.54	0.93	0	-5767	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	389	8.15	0.78	12	0.05	88.00	916.00	1185	20230112	-39.49	642	20231024	11.68	1185	-39.49	20230112	642	11.68	20231024	1185	-39.49	20230112	642	11.68	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
16	20231129	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-7	5	-0.97	14791629	20729	75.36	707	721	706	934	504	719	713.57	0.93	0	-5552	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	386	8.09	0.78	12	0.04	88.00	916.00	1185	20230112	-39.92	642	20231024	10.90	1185	-39.92	20230112	642	10.90	20231024	1185	-39.92	20230112	642	10.90	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
17	20231129	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-2	5	-0.28	207361	293	1.07	707	717	707	934	504	719	707.72	0.93	0	-52	731	725	716	710	701	728	713	54	215	100	500	1	1	54187224	389	8.15	0.78	12	0.00	88.00	916.00	1185	20230112	-39.49	642	20231024	11.68	1185	-39.49	20230112	642	11.68	20231024	1185	-39.49	20230112	642	11.68	20231024	0.56	N	184230	100	54 억		503390	N	N	0	N	00	N
18	20231128	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	719	-7	5	-0.96	19592950	27500	53.99	710	722	707	943	509	726	712.47	0.94	0	-5174	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	390	8.17	0.78	12	0.05	88.00	916.00	1185	20230112	-39.32	642	20231024	11.99	1185	-39.32	20230112	642	11.99	20231024	1185	-39.32	20230112	642	11.99	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
19	20231128	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-10	5	-1.38	16600475	23338	45.82	710	722	707	943	509	726	711.31	0.94	0	-4951	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	388	8.14	0.78	12	0.04	88.00	916.00	1185	20230112	-39.58	642	20231024	11.53	1185	-39.58	20230112	642	11.53	20231024	1185	-39.58	20230112	642	11.53	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
20	20231128	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	-5	5	-0.69	16226576	22817	44.80	710	722	707	943	509	726	711.16	0.94	0	-4878	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	391	8.19	0.79	12	0.04	88.00	916.00	1185	20230112	-39.16	642	20231024	12.31	1185	-39.16	20230112	642	12.31	20231024	1185	-39.16	20230112	642	12.31	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
21	20231128	130930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-6	5	-0.83	16137532	22693	44.56	710	720	707	943	509	726	711.12	0.94	0	-4835	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	390	8.18	0.79	12	0.04	88.00	916.00	1185	20230112	-39.24	642	20231024	12.15	1185	-39.24	20230112	642	12.15	20231024	1185	-39.24	20230112	642	12.15	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
22	20231128	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-14	5	-1.93	12784834	18017	35.37	710	718	707	943	509	726	709.60	0.94	0	-1734	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	386	8.09	0.78	12	0.03	88.00	916.00	1185	20230112	-39.92	642	20231024	10.90	1185	-39.92	20230112	642	10.90	20231024	1185	-39.92	20230112	642	10.90	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
23	20231128	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	712	-14	5	-1.93	11060329	15590	30.61	710	718	707	943	509	726	709.45	0.94	0	-1626	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	386	8.09	0.78	12	0.03	88.00	916.00	1185	20230112	-39.92	642	20231024	10.90	1185	-39.92	20230112	642	10.90	20231024	1185	-39.92	20230112	642	10.90	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
24	20231128	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	708	-18	5	-2.48	10622975	14974	29.40	710	718	707	943	509	726	709.43	0.94	0	-1552	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	384	8.05	0.77	12	0.03	88.00	916.00	1185	20230112	-40.25	642	20231024	10.28	1185	-40.25	20230112	642	10.28	20231024	1185	-40.25	20230112	642	10.28	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
25	20231128	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	718	-8	5	-1.10	2161240	3041	5.97	710	718	710	943	509	726	710.70	0.94	0	367	746	735	719	708	692	728	701	54	217	100	500	1	1	54187224	389	8.16	0.78	12	0.01	88.00	916.00	1185	20230112	-39.41	642	20231024	11.84	1185	-39.41	20230112	642	11.84	20231024	1185	-39.41	20230112	642	11.84	20231024	0.56	N	184230	100	54 억		508564	N	N	0	N	00	N
26	20231127	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	9	2	1.26	36278385	50932	162.33	730	730	703	932	502	717	712.18	0.94	0	-1768	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	393	8.25	0.79	12	0.09	88.00	916.00	1185	20230112	-38.73	642	20231024	13.08	1185	-38.73	20230112	642	13.08	20231024	1185	-38.73	20230112	642	13.08	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
27	20231127	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	709	-8	5	-1.12	34411800	48331	154.04	730	730	703	932	502	717	712.00	0.94	0	-1798	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	384	8.06	0.77	12	0.09	88.00	916.00	1185	20230112	-40.17	642	20231024	10.44	1185	-40.17	20230112	642	10.44	20231024	1185	-40.17	20230112	642	10.44	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
28	20231127	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	716	-1	5	-0.14	28585198	40152	127.97	730	730	703	932	502	717	711.92	0.94	0	-948	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	388	8.14	0.78	12	0.07	88.00	916.00	1185	20230112	-39.58	642	20231024	11.53	1185	-39.58	20230112	642	11.53	20231024	1185	-39.58	20230112	642	11.53	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
29	20231127	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	-11	5	-1.53	24415110	34349	109.48	730	730	703	932	502	717	710.80	0.94	0	-865	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	383	8.02	0.77	12	0.06	88.00	916.00	1185	20230112	-40.42	642	20231024	9.97	1185	-40.42	20230112	642	9.97	20231024	1185	-40.42	20230112	642	9.97	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
30	20231127	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	-10	5	-1.39	22697018	31913	101.71	730	730	703	932	502	717	711.22	0.94	0	-538	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	383	8.03	0.77	12	0.06	88.00	916.00	1185	20230112	-40.34	642	20231024	10.12	1185	-40.34	20230112	642	10.12	20231024	1185	-40.34	20230112	642	10.12	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
31	20231127	110924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	707	-10	5	-1.39	19832638	27856	88.78	730	730	703	932	502	717	711.97	0.94	0	-365	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	383	8.03	0.77	12	0.05	88.00	916.00	1185	20230112	-40.34	642	20231024	10.12	1185	-40.34	20230112	642	10.12	20231024	1185	-40.34	20230112	642	10.12	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
32	20231127	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	-4	5	-0.56	12344046	17262	55.02	730	730	708	932	502	717	715.10	0.94	0	-365	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	386	8.10	0.78	12	0.03	88.00	916.00	1185	20230112	-39.83	642	20231024	11.06	1185	-39.83	20230112	642	11.06	20231024	1185	-39.83	20230112	642	11.06	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
33	20231127	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	-4	5	-0.56	2430500	3342	10.65	730	730	713	932	502	717	727.26	0.94	0	-443	729	723	717	711	705	720	708	54	215	100	500	1	1	54187224	386	8.10	0.78	12	0.01	88.00	916.00	1185	20230112	-39.83	642	20231024	11.06	1185	-39.83	20230112	642	11.06	20231024	1185	-39.83	20230112	642	11.06	20231024	0.56	N	184230	100	54 억		510332	N	N	0	N	00	N
34	20231124	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-3	5	-0.42	22557071	31376	77.03	720	723	711	936	504	720	718.93	0.95	0	-6754	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	389	8.15	0.78	12	0.06	88.00	916.00	1185	20230112	-39.49	642	20231024	11.68	1185	-39.49	20230112	642	11.68	20231024	1185	-39.49	20230112	642	11.68	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
35	20231124	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	1	2	0.14	21581488	30015	73.69	720	723	711	936	504	720	719.02	0.95	0	-6750	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	391	8.19	0.79	12	0.06	88.00	916.00	1185	20230112	-39.16	642	20231024	12.31	1185	-39.16	20230112	642	12.31	20231024	1185	-39.16	20230112	642	12.31	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
36	20231124	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	1	2	0.14	18779999	26116	64.12	720	723	711	936	504	720	719.10	0.95	0	-5875	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	391	8.19	0.79	12	0.05	88.00	916.00	1185	20230112	-39.16	642	20231024	12.31	1185	-39.16	20230112	642	12.31	20231024	1185	-39.16	20230112	642	12.31	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
37	20231124	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	722	2	2	0.28	14794414	20573	50.51	720	723	711	936	504	720	719.12	0.95	0	-4324	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	391	8.20	0.79	12	0.04	88.00	916.00	1185	20230112	-39.07	642	20231024	12.46	1185	-39.07	20230112	642	12.46	20231024	1185	-39.07	20230112	642	12.46	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
38	20231124	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	0	3	0.00	12810146	17820	43.75	720	723	711	936	504	720	718.86	0.95	0	-4295	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	390	8.18	0.79	12	0.03	88.00	916.00	1185	20230112	-39.24	642	20231024	12.15	1185	-39.24	20230112	642	12.15	20231024	1185	-39.24	20230112	642	12.15	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
39	20231124	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	0	3	0.00	5790228	8076	19.83	720	720	711	936	504	720	716.97	0.95	0	-2230	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	390	8.18	0.79	12	0.01	88.00	916.00	1185	20230112	-39.24	642	20231024	12.15	1185	-39.24	20230112	642	12.15	20231024	1185	-39.24	20230112	642	12.15	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
40	20231124	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	717	-3	5	-0.42	3983405	5564	13.66	720	720	711	936	504	720	715.92	0.95	0	-1733	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	389	8.15	0.78	12	0.01	88.00	916.00	1185	20230112	-39.49	642	20231024	11.68	1185	-39.49	20230112	642	11.68	20231024	1185	-39.49	20230112	642	11.68	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
41	20231124	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	713	-7	5	-0.97	1269004	1765	4.33	720	720	711	936	504	720	718.98	0.95	0	-1242	738	729	711	702	684	733	706	54	216	100	500	1	1	54187224	386	8.10	0.78	12	0.00	88.00	916.00	1185	20230112	-39.83	642	20231024	11.06	1185	-39.83	20230112	642	11.06	20231024	1185	-39.83	20230112	642	11.06	20231024	0.57	N	184230	100	54 억		517086	N	N	0	N	00	N
42	20231123	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	15	2	2.13	28408356	40294	49.16	693	720	693	916	494	705	704.92	0.96	0	-2205	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	390	8.18	0.79	12	0.07	88.00	916.00	1185	20230112	-39.24	642	20231024	12.15	1185	-39.24	20230112	642	12.15	20231024	1185	-39.24	20230112	642	12.15	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
43	20231123	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	-1	5	-0.14	26297793	37356	45.57	693	713	693	916	494	705	703.98	0.96	0	-2207	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	381	8.00	0.77	12	0.07	88.00	916.00	1185	20230112	-40.59	642	20231024	9.66	1185	-40.59	20230112	642	9.66	20231024	1185	-40.59	20230112	642	9.66	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
44	20231123	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	5	2	0.71	25544585	36293	44.27	693	713	693	916	494	705	703.84	0.96	0	-2173	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	385	8.07	0.78	12	0.07	88.00	916.00	1185	20230112	-40.08	642	20231024	10.59	1185	-40.08	20230112	642	10.59	20231024	1185	-40.08	20230112	642	10.59	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
45	20231123	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	0	3	0.00	24265709	34484	42.07	693	710	693	916	494	705	703.68	0.96	0	-2282	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.06	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
46	20231123	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	0	3	0.00	12487824	17717	21.61	693	710	693	916	494	705	704.85	0.96	0	-2122	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.03	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
47	20231123	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	0	3	0.00	7118656	10136	12.37	693	709	693	916	494	705	702.31	0.96	0	173	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.02	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
48	20231123	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	-1	5	-0.14	4689685	6687	8.16	693	705	693	916	494	705	701.31	0.96	0	161	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	381	8.00	0.77	12	0.01	88.00	916.00	1185	20230112	-40.59	642	20231024	9.66	1185	-40.59	20230112	642	9.66	20231024	1185	-40.59	20230112	642	9.66	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
49	20231123	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	-1	5	-0.14	387398	559	0.68	693	704	693	916	494	705	693.02	0.96	0	-71	739	722	706	689	673	730	697	54	211	100	490	1	1	54187224	381	8.00	0.77	12	0.00	88.00	916.00	1185	20230112	-40.59	642	20231024	9.66	1185	-40.59	20230112	642	9.66	20231024	1185	-40.59	20230112	642	9.66	20231024	0.57	N	184230	100	54 억		519291	N	N	0	N	00	N
50	20231122	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	0	3	0.00	57886909	81973	298.78	699	723	690	916	494	705	706.17	0.95	0	2449	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.15	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
51	20231122	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	706	1	2	0.14	43863726	61905	225.63	699	723	698	916	494	705	708.57	0.95	0	1016	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	383	8.02	0.77	12	0.11	88.00	916.00	1185	20230112	-40.42	642	20231024	9.97	1185	-40.42	20230112	642	9.97	20231024	1185	-40.42	20230112	642	9.97	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
52	20231122	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	6	2	0.85	35126738	49622	180.86	699	723	698	916	494	705	707.89	0.95	0	1034	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	385	8.08	0.78	12	0.09	88.00	916.00	1185	20230112	-40.00	642	20231024	10.75	1185	-40.00	20230112	642	10.75	20231024	1185	-40.00	20230112	642	10.75	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
53	20231122	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	711	6	2	0.85	20060036	28509	103.91	699	711	698	916	494	705	703.64	0.95	0	-10	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	385	8.08	0.78	12	0.05	88.00	916.00	1185	20230112	-40.00	642	20231024	10.75	1185	-40.00	20230112	642	10.75	20231024	1185	-40.00	20230112	642	10.75	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
54	20231122	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	710	5	2	0.71	18347901	26098	95.12	699	710	698	916	494	705	703.04	0.95	0	-10	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	385	8.07	0.78	12	0.05	88.00	916.00	1185	20230112	-40.08	642	20231024	10.59	1185	-40.08	20230112	642	10.59	20231024	1185	-40.08	20230112	642	10.59	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
55	20231122	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	-5	5	-0.71	6978875	9976	36.36	699	706	698	916	494	705	699.57	0.95	0	-130	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	379	7.95	0.76	12	0.02	88.00	916.00	1185	20230112	-40.93	642	20231024	9.03	1185	-40.93	20230112	642	9.03	20231024	1185	-40.93	20230112	642	9.03	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
56	20231122	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-7	5	-0.99	3839388	5494	20.02	699	706	698	916	494	705	698.83	0.95	0	-130	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	378	7.93	0.76	12	0.01	88.00	916.00	1185	20230112	-41.10	642	20231024	8.72	1185	-41.10	20230112	642	8.72	20231024	1185	-41.10	20230112	642	8.72	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
57	20231122	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-7	5	-0.99	443084	634	2.31	699	699	698	916	494	705	698.87	0.95	0	-115	713	708	703	698	693	711	701	54	211	100	490	1	1	54187224	378	7.93	0.76	12	0.00	88.00	916.00	1185	20230112	-41.10	642	20231024	8.72	1185	-41.10	20230112	642	8.72	20231024	1185	-41.10	20230112	642	8.72	20231024	0.57	N	184230	100	54 억		516842	N	N	0	N	00	N
58	20231121	160902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	1	2	0.14	19306255	27434	126.17	704	708	698	915	493	704	703.73	0.96	0	-1646	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.05	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
59	20231121	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-1	5	-0.14	18996055	26994	124.15	704	708	698	915	493	704	703.71	0.96	0	-1646	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	381	7.99	0.77	12	0.05	88.00	916.00	1185	20230112	-40.68	642	20231024	9.50	1185	-40.68	20230112	642	9.50	20231024	1185	-40.68	20230112	642	9.50	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
60	20231121	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	1	2	0.14	15802826	22453	103.27	704	708	698	915	493	704	703.82	0.96	0	-1613	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.04	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
61	20231121	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	0	3	0.00	14559164	20688	95.15	704	708	698	915	493	704	703.75	0.96	0	-1602	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	381	8.00	0.77	12	0.04	88.00	916.00	1185	20230112	-40.59	642	20231024	9.66	1185	-40.59	20230112	642	9.66	20231024	1185	-40.59	20230112	642	9.66	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
62	20231121	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	1	2	0.14	13863730	19700	90.60	704	708	698	915	493	704	703.74	0.96	0	-1611	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	382	8.01	0.77	12	0.04	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
63	20231121	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	-1	5	-0.14	12283010	17456	80.28	704	706	698	915	493	704	703.66	0.96	0	-1649	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	381	7.99	0.77	12	0.03	88.00	916.00	1185	20230112	-40.68	642	20231024	9.50	1185	-40.68	20230112	642	9.50	20231024	1185	-40.68	20230112	642	9.50	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
64	20231121	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	-2	5	-0.28	5033346	7154	32.90	704	705	698	915	493	704	703.57	0.96	0	-1236	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	380	7.98	0.77	12	0.01	88.00	916.00	1185	20230112	-40.76	642	20231024	9.35	1185	-40.76	20230112	642	9.35	20231024	1185	-40.76	20230112	642	9.35	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
65	20231121	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	0	3	0.00	779878	1108	5.10	704	704	701	915	493	704	703.86	0.96	0	-97	717	710	703	696	689	707	693	54	211	100	490	1	1	54187224	381	8.00	0.77	12	0.00	88.00	916.00	1185	20230112	-40.59	642	20231024	9.66	1185	-40.59	20230112	642	9.66	20231024	1185	-40.59	20230112	642	9.66	20231024	0.57	N	184230	100	54 억		518488	N	N	0	N	00	N
66	20231120	160839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	704	10	2	1.44	15284106	21741	42.05	710	710	696	902	486	694	703.01	0.95	0	2172	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	381	8.00	0.77	12	0.04	88.00	916.00	1185	20230112	-40.59	642	20231024	9.66	1185	-40.59	20230112	642	9.66	20231024	1185	-40.59	20230112	642	9.66	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
67	20231120	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	705	11	2	1.59	14473801	20590	39.82	710	710	696	902	486	694	702.95	0.95	0	2171	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	382	8.01	0.77	12	0.04	88.00	916.00	1185	20230112	-40.51	642	20231024	9.81	1185	-40.51	20230112	642	9.81	20231024	1185	-40.51	20230112	642	9.81	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
68	20231120	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	9	2	1.30	14070245	20016	38.71	710	710	696	902	486	694	702.95	0.95	0	2165	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	381	7.99	0.77	12	0.04	88.00	916.00	1185	20230112	-40.68	642	20231024	9.50	1185	-40.68	20230112	642	9.50	20231024	1185	-40.68	20230112	642	9.50	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
69	20231120	130840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	8	2	1.15	13740201	19546	37.81	710	710	696	902	486	694	702.97	0.95	0	1994	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	380	7.98	0.77	12	0.04	88.00	916.00	1185	20230112	-40.76	642	20231024	9.35	1185	-40.76	20230112	642	9.35	20231024	1185	-40.76	20230112	642	9.35	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
70	20231120	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	702	8	2	1.15	11476956	16325	31.58	710	710	696	902	486	694	703.03	0.95	0	1384	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	380	7.98	0.77	12	0.03	88.00	916.00	1185	20230112	-40.76	642	20231024	9.35	1185	-40.76	20230112	642	9.35	20231024	1185	-40.76	20230112	642	9.35	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
71	20231120	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	7	2	1.01	5722295	8134	15.73	710	710	696	902	486	694	703.50	0.95	0	563	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	380	7.97	0.77	12	0.02	88.00	916.00	1185	20230112	-40.84	642	20231024	9.19	1185	-40.84	20230112	642	9.19	20231024	1185	-40.84	20230112	642	9.19	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
72	20231120	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	9	2	1.30	5110416	7263	14.05	710	710	696	902	486	694	703.62	0.95	0	193	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	381	7.99	0.77	12	0.01	88.00	916.00	1185	20230112	-40.68	642	20231024	9.50	1185	-40.68	20230112	642	9.50	20231024	1185	-40.68	20230112	642	9.50	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
73	20231120	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	5	2	0.72	1997129	2820	5.45	710	710	696	902	486	694	708.20	0.95	0	-96	705	699	694	688	683	702	691	54	208	100	480	1	1	54187224	379	7.94	0.76	12	0.01	88.00	916.00	1185	20230112	-41.01	642	20231024	8.88	1185	-41.01	20230112	642	8.88	20231024	1185	-41.01	20230112	642	8.88	20231024	0.59	N	184230	100	54 억		516316	N	N	0	N	00	N
74	20231117	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	-4	5	-0.57	34762947	50127	59.46	692	700	689	907	489	698	693.50	0.95	0	7	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	376	7.89	0.76	12	0.09	88.00	916.00	1185	20230112	-41.43	642	20231024	8.10	1185	-41.43	20230112	642	8.10	20231024	1185	-41.43	20230112	642	8.10	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
75	20231117	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	-4	5	-0.57	31826534	45905	54.46	692	700	689	907	489	698	693.31	0.95	0	-674	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	376	7.89	0.76	12	0.08	88.00	916.00	1185	20230112	-41.43	642	20231024	8.10	1185	-41.43	20230112	642	8.10	20231024	1185	-41.43	20230112	642	8.10	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
76	20231117	140903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	-3	5	-0.43	23719011	34236	40.61	692	699	689	907	489	698	692.81	0.95	0	-1186	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	377	7.90	0.76	12	0.06	88.00	916.00	1185	20230112	-41.35	642	20231024	8.26	1185	-41.35	20230112	642	8.26	20231024	1185	-41.35	20230112	642	8.26	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
77	20231117	130902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	1	2	0.14	14395823	20812	24.69	692	699	689	907	489	698	691.71	0.95	0	141	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	379	7.94	0.76	12	0.04	88.00	916.00	1185	20230112	-41.01	642	20231024	8.88	1185	-41.01	20230112	642	8.88	20231024	1185	-41.01	20230112	642	8.88	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
78	20231117	120903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-8	5	-1.15	11906723	17226	20.43	692	699	689	907	489	698	691.21	0.95	0	177	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	374	7.84	0.75	12	0.03	88.00	916.00	1185	20230112	-41.77	642	20231024	7.48	1185	-41.77	20230112	642	7.48	20231024	1185	-41.77	20230112	642	7.48	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
79	20231117	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	-6	5	-0.86	10945172	15834	18.78	692	699	689	907	489	698	691.24	0.95	0	177	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	375	7.86	0.76	12	0.03	88.00	916.00	1185	20230112	-41.60	642	20231024	7.79	1185	-41.60	20230112	642	7.79	20231024	1185	-41.60	20230112	642	7.79	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
80	20231117	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-8	5	-1.15	7466107	10799	12.81	692	699	689	907	489	698	691.37	0.95	0	-114	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	374	7.84	0.75	12	0.02	88.00	916.00	1185	20230112	-41.77	642	20231024	7.48	1185	-41.77	20230112	642	7.48	20231024	1185	-41.77	20230112	642	7.48	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
81	20231117	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	1	2	0.14	564716	816	0.97	692	699	692	907	489	698	692.05	0.95	0	-5	720	708	697	685	674	715	692	54	209	100	480	1	1	54187224	379	7.94	0.76	12	0.00	88.00	916.00	1185	20230112	-41.01	642	20231024	8.88	1185	-41.01	20230112	642	8.88	20231024	1185	-41.01	20230112	642	8.88	20231024	0.61	N	184230	100	54 억		516309	N	N	0	N	00	N
82	20231116	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	14	2	2.04	51747329	74111	57.17	689	709	686	891	481	686	698.24	0.95	0	-965	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	379	7.95	0.76	12	0.14	88.00	916.00	1185	20230112	-40.93	642	20231024	9.03	1185	-40.93	20230112	642	9.03	20231024	1185	-40.93	20230112	642	9.03	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
83	20231116	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	15	2	2.19	50509545	72341	55.81	689	709	686	891	481	686	698.21	0.95	0	-507	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	380	7.97	0.77	12	0.13	88.00	916.00	1185	20230112	-40.84	642	20231024	9.19	1185	-40.84	20230112	642	9.19	20231024	1185	-40.84	20230112	642	9.19	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
84	20231116	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	701	15	2	2.19	49232650	70523	54.40	689	709	686	891	481	686	698.11	0.95	0	-431	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	380	7.97	0.77	12	0.13	88.00	916.00	1185	20230112	-40.84	642	20231024	9.19	1185	-40.84	20230112	642	9.19	20231024	1185	-40.84	20230112	642	9.19	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
85	20231116	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	14	2	2.04	45136699	64687	49.90	689	709	686	891	481	686	697.77	0.95	0	-391	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	379	7.95	0.76	12	0.12	88.00	916.00	1185	20230112	-40.93	642	20231024	9.03	1185	-40.93	20230112	642	9.03	20231024	1185	-40.93	20230112	642	9.03	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
86	20231116	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	14	2	2.04	38199410	54827	42.29	689	704	686	891	481	686	696.73	0.95	0	-653	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	379	7.95	0.76	12	0.10	88.00	916.00	1185	20230112	-40.93	642	20231024	9.03	1185	-40.93	20230112	642	9.03	20231024	1185	-40.93	20230112	642	9.03	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
87	20231116	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	13	2	1.90	35676909	51219	39.51	689	704	686	891	481	686	696.56	0.95	0	-848	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	379	7.94	0.76	12	0.09	88.00	916.00	1185	20230112	-41.01	642	20231024	8.88	1185	-41.01	20230112	642	8.88	20231024	1185	-41.01	20230112	642	8.88	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
88	20231116	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	8	2	1.17	7644513	11086	8.55	689	699	686	891	481	686	689.56	0.95	0	-738	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	376	7.89	0.76	12	0.02	88.00	916.00	1185	20230112	-41.43	642	20231024	8.10	1185	-41.43	20230112	642	8.10	20231024	1185	-41.43	20230112	642	8.10	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
89	20231116	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	686	0	3	0.00	0	0	0.00	0	0	0	891	481	686	0.00	0.95	0	0	726	705	688	667	650	716	678	54	205	100	480	1	1	54187224	372	7.80	0.75	12	0.00	88.00	916.00	1185	20230112	-42.11	642	20231024	6.85	1185	-42.11	20230112	642	6.85	20231024	1185	-42.11	20230112	642	6.85	20231024	0.66	N	184230	100	54 억		517267	N	N	0	N	00	N
90	20231115	160800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	686	15	2	2.24	88742875	129547	301.16	671	709	671	872	470	671	685.02	0.92	0	17201	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	372	7.80	0.75	12	0.24	88.00	916.00	1185	20230112	-42.11	642	20231024	6.85	1185	-42.11	20230112	642	6.85	20231024	1185	-42.11	20230112	642	6.85	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
91	20231115	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	17	2	2.53	86719649	126598	294.30	671	709	671	872	470	671	685.00	0.92	0	16696	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	373	7.82	0.75	12	0.23	88.00	916.00	1185	20230112	-41.94	642	20231024	7.17	1185	-41.94	20230112	642	7.17	20231024	1185	-41.94	20230112	642	7.17	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
92	20231115	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	703	32	2	4.77	62726336	92012	213.90	671	709	671	872	470	671	681.72	0.92	0	15598	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	381	7.99	0.77	12	0.17	88.00	916.00	1185	20230112	-40.68	642	20231024	9.50	1185	-40.68	20230112	642	9.50	20231024	1185	-40.68	20230112	642	9.50	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
93	20231115	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	22	2	3.28	50539638	74586	173.39	671	697	671	872	470	671	677.60	0.92	0	15852	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	376	7.88	0.76	12	0.14	88.00	916.00	1185	20230112	-41.52	642	20231024	7.94	1185	-41.52	20230112	642	7.94	20231024	1185	-41.52	20230112	642	7.94	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
94	20231115	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	682	11	2	1.64	41593236	61638	143.29	671	685	671	872	470	671	674.80	0.92	0	16382	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	370	7.75	0.74	12	0.11	88.00	916.00	1185	20230112	-42.45	642	20231024	6.23	1185	-42.45	20230112	642	6.23	20231024	1185	-42.45	20230112	642	6.23	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
95	20231115	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	676	5	2	0.75	41007274	60778	141.29	671	685	671	872	470	671	674.71	0.92	0	16382	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	366	7.68	0.74	12	0.11	88.00	916.00	1185	20230112	-42.95	642	20231024	5.30	1185	-42.95	20230112	642	5.30	20231024	1185	-42.95	20230112	642	5.30	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
96	20231115	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	679	8	2	1.19	28795847	42713	99.30	671	685	671	872	470	671	674.17	0.92	0	14599	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	368	7.72	0.74	12	0.08	88.00	916.00	1185	20230112	-42.70	642	20231024	5.76	1185	-42.70	20230112	642	5.76	20231024	1185	-42.70	20230112	642	5.76	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
97	20231115	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	676	5	2	0.75	5320917	7879	18.32	671	677	671	872	470	671	675.33	0.92	0	280	683	676	671	664	659	680	668	54	201	100	460	1	1	54187224	366	7.68	0.74	12	0.01	88.00	916.00	1185	20230112	-42.95	642	20231024	5.30	1185	-42.95	20230112	642	5.30	20231024	1185	-42.95	20230112	642	5.30	20231024	0.66	N	184230	100	54 억		500066	N	N	0	N	00	N
98	20231114	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	671	5	2	0.75	28820658	43014	97.25	666	678	666	865	467	666	670.00	0.92	0	241	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	364	7.62	0.73	12	0.08	88.00	916.00	1185	20230112	-43.38	642	20231024	4.52	1185	-43.38	20230112	642	4.52	20231024	1185	-43.38	20230112	642	4.52	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
99	20231114	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	673	7	2	1.05	27302856	40752	92.14	666	678	666	865	467	666	669.98	0.92	0	229	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	365	7.65	0.73	12	0.08	88.00	916.00	1185	20230112	-43.21	642	20231024	4.83	1185	-43.21	20230112	642	4.83	20231024	1185	-43.21	20230112	642	4.83	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
100	20231114	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	670	4	2	0.60	26004209	38818	87.77	666	678	666	865	467	666	669.90	0.92	0	-233	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	363	7.61	0.73	12	0.07	88.00	916.00	1185	20230112	-43.46	642	20231024	4.36	1185	-43.46	20230112	642	4.36	20231024	1185	-43.46	20230112	642	4.36	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
101	20231114	130859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	678	12	2	1.80	23147507	34567	78.15	666	678	666	865	467	666	669.64	0.92	0	-830	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	367	7.70	0.74	12	0.06	88.00	916.00	1185	20230112	-42.78	642	20231024	5.61	1185	-42.78	20230112	642	5.61	20231024	1185	-42.78	20230112	642	5.61	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
102	20231114	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	675	9	2	1.35	22313061	33331	75.36	666	675	666	865	467	666	669.44	0.92	0	-815	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	366	7.67	0.74	12	0.06	88.00	916.00	1185	20230112	-43.04	642	20231024	5.14	1185	-43.04	20230112	642	5.14	20231024	1185	-43.04	20230112	642	5.14	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
103	20231114	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	670	4	2	0.60	14421411	21570	48.77	666	673	666	865	467	666	668.59	0.92	0	-511	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	363	7.61	0.73	12	0.04	88.00	916.00	1185	20230112	-43.46	642	20231024	4.36	1185	-43.46	20230112	642	4.36	20231024	1185	-43.46	20230112	642	4.36	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
104	20231114	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	670	4	2	0.60	11642348	17418	39.38	666	673	666	865	467	666	668.41	0.92	0	-405	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	363	7.61	0.73	12	0.03	88.00	916.00	1185	20230112	-43.46	642	20231024	4.36	1185	-43.46	20230112	642	4.36	20231024	1185	-43.46	20230112	642	4.36	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
105	20231114	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	666	0	3	0.00	2327670	3495	7.90	666	666	666	865	467	666	666.00	0.92	0	197	680	672	666	658	652	670	656	54	199	100	460	1	1	54187224	361	7.57	0.73	12	0.01	88.00	916.00	1185	20230112	-43.80	642	20231024	3.74	1185	-43.80	20230112	642	3.74	20231024	1185	-43.80	20230112	642	3.74	20231024	0.65	N	184230	100	54 억		499612	N	N	0	N	00	N
106	20231113	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	666	-1	5	-0.15	29452784	44229	87.66	667	674	660	867	467	667	665.92	0.93	0	-2002	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	361	7.57	0.73	12	0.08	88.00	916.00	1185	20230112	-43.80	642	20231024	3.74	1185	-43.80	20230112	642	3.74	20231024	1185	-43.80	20230112	642	3.74	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
107	20231113	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	662	-5	5	-0.75	27128804	40713	80.69	667	674	660	867	467	667	666.34	0.93	0	-1994	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	359	7.52	0.72	12	0.08	88.00	916.00	1185	20230112	-44.14	642	20231024	3.12	1185	-44.14	20230112	642	3.12	20231024	1185	-44.14	20230112	642	3.12	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
108	20231113	140840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	674	7	2	1.05	10615008	15866	31.45	667	674	666	867	467	667	669.04	0.93	0	-2050	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	365	7.66	0.74	12	0.03	88.00	916.00	1185	20230112	-43.12	642	20231024	4.98	1185	-43.12	20230112	642	4.98	20231024	1185	-43.12	20230112	642	4.98	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
109	20231113	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	670	3	2	0.45	8856129	13248	26.26	667	674	666	867	467	667	668.49	0.93	0	-1118	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	363	7.61	0.73	12	0.02	88.00	916.00	1185	20230112	-43.46	642	20231024	4.36	1185	-43.46	20230112	642	4.36	20231024	1185	-43.46	20230112	642	4.36	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
110	20231113	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	667	0	3	0.00	8720161	13045	25.85	667	674	666	867	467	667	668.47	0.93	0	-1089	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	361	7.58	0.73	12	0.02	88.00	916.00	1185	20230112	-43.71	642	20231024	3.89	1185	-43.71	20230112	642	3.89	20231024	1185	-43.71	20230112	642	3.89	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
111	20231113	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	667	0	3	0.00	6694452	10014	19.85	667	674	667	867	467	667	668.51	0.93	0	-1085	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	361	7.58	0.73	12	0.02	88.00	916.00	1185	20230112	-43.71	642	20231024	3.89	1185	-43.71	20230112	642	3.89	20231024	1185	-43.71	20230112	642	3.89	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
112	20231113	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	668	1	2	0.15	5952342	8902	17.64	667	674	667	867	467	667	668.65	0.93	0	-701	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	362	7.59	0.73	12	0.02	88.00	916.00	1185	20230112	-43.63	642	20231024	4.05	1185	-43.63	20230112	642	4.05	20231024	1185	-43.63	20230112	642	4.05	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
113	20231113	090842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	674	7	2	1.05	516395	772	1.53	667	674	667	867	467	667	668.91	0.93	0	-260	697	682	674	659	651	678	655	54	200	100	460	1	1	54187224	365	7.66	0.74	12	0.00	88.00	916.00	1185	20230112	-43.12	642	20231024	4.98	1185	-43.12	20230112	642	4.98	20231024	1185	-43.12	20230112	642	4.98	20231024	0.65	N	184230	100	54 억		501602	N	N	0	N	00	N
114	20231110	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	667	-22	5	-3.19	33822270	50447	326.81	689	689	666	895	483	689	670.45	0.92	0	829	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	361	7.58	0.73	12	0.09	88.00	916.00	1185	20230112	-43.71	642	20231024	3.89	1185	-43.71	20230112	642	3.89	20231024	1185	-43.71	20230112	642	3.89	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
115	20231110	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	668	-21	5	-3.05	29823633	44456	288.00	689	689	666	895	483	689	670.86	0.92	0	1248	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	362	7.59	0.73	12	0.08	88.00	916.00	1185	20230112	-43.63	642	20231024	4.05	1185	-43.63	20230112	642	4.05	20231024	1185	-43.63	20230112	642	4.05	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
116	20231110	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	669	-20	5	-2.90	28511050	42491	275.27	689	689	666	895	483	689	670.99	0.92	0	1248	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	363	7.60	0.73	12	0.08	88.00	916.00	1185	20230112	-43.54	642	20231024	4.21	1185	-43.54	20230112	642	4.21	20231024	1185	-43.54	20230112	642	4.21	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
117	20231110	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	668	-21	5	-3.05	22538455	33538	217.27	689	689	666	895	483	689	672.03	0.92	0	2228	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	362	7.59	0.73	12	0.06	88.00	916.00	1185	20230112	-43.63	642	20231024	4.05	1185	-43.63	20230112	642	4.05	20231024	1185	-43.63	20230112	642	4.05	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
118	20231110	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	670	-19	5	-2.76	19282776	28666	185.71	689	689	666	895	483	689	672.67	0.92	0	2225	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	363	7.61	0.73	12	0.05	88.00	916.00	1185	20230112	-43.46	642	20231024	4.36	1185	-43.46	20230112	642	4.36	20231024	1185	-43.46	20230112	642	4.36	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
119	20231110	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	670	-19	5	-2.76	17873586	26568	172.12	689	689	666	895	483	689	672.75	0.92	0	2401	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	363	7.61	0.73	12	0.05	88.00	916.00	1185	20230112	-43.46	642	20231024	4.36	1185	-43.46	20230112	642	4.36	20231024	1185	-43.46	20230112	642	4.36	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
120	20231110	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	676	-13	5	-1.89	5021638	7394	47.90	689	689	675	895	483	689	679.15	0.92	0	-1330	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	366	7.68	0.74	12	0.01	88.00	916.00	1185	20230112	-42.95	642	20231024	5.30	1185	-42.95	20230112	642	5.30	20231024	1185	-42.95	20230112	642	5.30	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
121	20231110	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	-1	5	-0.15	433702	630	4.08	689	689	681	895	483	689	688.42	0.92	0	-288	703	695	691	683	679	694	682	54	206	100	480	1	1	54187224	373	7.82	0.75	12	0.00	88.00	916.00	1185	20230112	-41.94	642	20231024	7.17	1185	-41.94	20230112	642	7.17	20231024	1185	-41.94	20230112	642	7.17	20231024	0.65	N	184230	100	54 억		500921	N	N	0	N	00	N
122	20231109	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	689	-10	5	-1.43	10651251	15436	22.60	699	699	687	908	490	699	690.03	0.93	0	-1274	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	373	7.83	0.75	12	0.03	88.00	916.00	1185	20230112	-41.86	642	20231024	7.32	1185	-41.86	20230112	642	7.32	20231024	1185	-41.86	20230112	642	7.32	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
123	20231109	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	687	-12	5	-1.72	9743577	14118	20.67	699	699	687	908	490	699	690.15	0.93	0	-1307	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	372	7.81	0.75	12	0.03	88.00	916.00	1185	20230112	-42.03	642	20231024	7.01	1185	-42.03	20230112	642	7.01	20231024	1185	-42.03	20230112	642	7.01	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
124	20231109	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	-11	5	-1.57	9489515	13749	20.13	699	699	687	908	490	699	690.20	0.93	0	-1307	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	373	7.82	0.75	12	0.03	88.00	916.00	1185	20230112	-41.94	642	20231024	7.17	1185	-41.94	20230112	642	7.17	20231024	1185	-41.94	20230112	642	7.17	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
125	20231109	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-8	5	-1.14	6135915	8880	13.00	699	699	687	908	490	699	690.98	0.93	0	-1036	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	374	7.85	0.75	12	0.02	88.00	916.00	1185	20230112	-41.69	642	20231024	7.63	1185	-41.69	20230112	642	7.63	20231024	1185	-41.69	20230112	642	7.63	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
126	20231109	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-8	5	-1.14	5912727	8557	12.53	699	699	687	908	490	699	690.98	0.93	0	-1036	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	374	7.85	0.75	12	0.02	88.00	916.00	1185	20230112	-41.69	642	20231024	7.63	1185	-41.69	20230112	642	7.63	20231024	1185	-41.69	20230112	642	7.63	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
127	20231109	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	-5	5	-0.72	5082172	7357	10.77	699	699	687	908	490	699	690.79	0.93	0	-1019	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	376	7.89	0.76	12	0.01	88.00	916.00	1185	20230112	-41.43	642	20231024	8.10	1185	-41.43	20230112	642	8.10	20231024	1185	-41.43	20230112	642	8.10	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
128	20231109	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	688	-11	5	-1.57	2163491	3131	4.58	699	699	687	908	490	699	690.99	0.93	0	-1008	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	373	7.82	0.75	12	0.01	88.00	916.00	1185	20230112	-41.94	642	20231024	7.17	1185	-41.94	20230112	642	7.17	20231024	1185	-41.94	20230112	642	7.17	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
129	20231109	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	698	-1	5	-0.14	166247	238	0.35	699	699	698	908	490	699	698.52	0.93	0	-21	719	709	693	683	667	714	688	54	209	100	480	1	1	54187224	378	7.93	0.76	12	0.00	88.00	916.00	1185	20230112	-41.10	642	20231024	8.72	1185	-41.10	20230112	642	8.72	20231024	1185	-41.10	20230112	642	8.72	20231024	0.65	N	184230	100	54 억		502195	N	N	0	N	00	N
130	20231108	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	699	7	2	1.01	47454660	68298	99.20	685	703	677	899	485	692	694.82	0.91	0	8181	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	379	7.94	0.76	12	0.13	88.00	916.00	1185	20230112	-41.01	642	20231024	8.88	1185	-41.01	20230112	642	8.88	20231024	1185	-41.01	20230112	642	8.88	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
131	20231108	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	0	3	0.00	45872780	66029	95.91	685	703	677	899	485	692	694.74	0.91	0	8373	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	375	7.86	0.76	12	0.12	88.00	916.00	1185	20230112	-41.60	642	20231024	7.79	1185	-41.60	20230112	642	7.79	20231024	1185	-41.60	20230112	642	7.79	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
132	20231108	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	2	2	0.29	41474459	59704	86.72	685	703	677	899	485	692	694.67	0.91	0	9581	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	376	7.89	0.76	12	0.11	88.00	916.00	1185	20230112	-41.43	642	20231024	8.10	1185	-41.43	20230112	642	8.10	20231024	1185	-41.43	20230112	642	8.10	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
133	20231108	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	3	2	0.43	40157530	57809	83.97	685	703	677	899	485	692	694.66	0.91	0	9850	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	377	7.90	0.76	12	0.11	88.00	916.00	1185	20230112	-41.35	642	20231024	8.26	1185	-41.35	20230112	642	8.26	20231024	1185	-41.35	20230112	642	8.26	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
134	20231108	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	700	8	2	1.16	38957929	56084	81.46	685	703	677	899	485	692	694.64	0.91	0	9974	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	379	7.95	0.76	12	0.10	88.00	916.00	1185	20230112	-40.93	642	20231024	9.03	1185	-40.93	20230112	642	9.03	20231024	1185	-40.93	20230112	642	9.03	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
135	20231108	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	694	2	2	0.29	23054739	33331	48.41	685	696	677	899	485	692	691.69	0.91	0	3375	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	376	7.89	0.76	12	0.06	88.00	916.00	1185	20230112	-41.43	642	20231024	8.10	1185	-41.43	20230112	642	8.10	20231024	1185	-41.43	20230112	642	8.10	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
136	20231108	100818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	690	-2	5	-0.29	14547049	21044	30.57	685	695	677	899	485	692	691.27	0.91	0	3335	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	374	7.84	0.75	12	0.04	88.00	916.00	1185	20230112	-41.77	642	20231024	7.48	1185	-41.77	20230112	642	7.48	20231024	1185	-41.77	20230112	642	7.48	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
137	20231108	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	685	-7	5	-1.01	192251	280	0.41	685	692	685	899	485	692	686.61	0.91	0	-35	722	707	691	676	660	699	668	54	207	100	480	1	1	54187224	371	7.78	0.75	12	0.00	88.00	916.00	1185	20230112	-42.19	642	20231024	6.70	1185	-42.19	20230112	642	6.70	20231024	1185	-42.19	20230112	642	6.70	20231024	0.65	N	184230	100	54 억		494014	N	N	0	N	00	N
138	20231107	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	692	-1	5	-0.14	47350086	68846	96.29	706	706	675	900	486	693	687.77	0.93	0	-10306	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	375	7.86	0.76	12	0.13	88.00	916.00	1185	20230112	-41.60	642	20231024	7.79	1185	-41.60	20230112	642	7.79	20231024	1185	-41.60	20230112	642	7.79	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
139	20231107	150819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-2	5	-0.29	46904747	68202	95.38	706	706	675	900	486	693	687.73	0.93	0	-9868	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	374	7.85	0.75	12	0.13	88.00	916.00	1185	20230112	-41.69	642	20231024	7.63	1185	-41.69	20230112	642	7.63	20231024	1185	-41.69	20230112	642	7.63	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
140	20231107	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	686	-7	5	-1.01	44950941	65362	91.41	706	706	675	900	486	693	687.72	0.93	0	-9865	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	372	7.80	0.75	12	0.12	88.00	916.00	1185	20230112	-42.11	642	20231024	6.85	1185	-42.11	20230112	642	6.85	20231024	1185	-42.11	20230112	642	6.85	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
141	20231107	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	683	-10	5	-1.44	41834877	60813	85.05	706	706	675	900	486	693	687.93	0.93	0	-9984	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	370	7.76	0.75	12	0.11	88.00	916.00	1185	20230112	-42.36	642	20231024	6.39	1185	-42.36	20230112	642	6.39	20231024	1185	-42.36	20230112	642	6.39	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
142	20231107	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	685	-8	5	-1.15	28238162	40816	57.08	706	706	685	900	486	693	691.84	0.93	0	-14088	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	371	7.78	0.75	12	0.08	88.00	916.00	1185	20230112	-42.19	642	20231024	6.70	1185	-42.19	20230112	642	6.70	20231024	1185	-42.19	20230112	642	6.70	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
143	20231107	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	0	3	0.00	21696418	31296	43.77	706	706	688	900	486	693	693.26	0.93	0	-6017	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	376	7.88	0.76	12	0.06	88.00	916.00	1185	20230112	-41.52	642	20231024	7.94	1185	-41.52	20230112	642	7.94	20231024	1185	-41.52	20230112	642	7.94	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
144	20231107	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	695	2	2	0.29	18363385	26474	37.03	706	706	690	900	486	693	693.64	0.93	0	-6227	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	377	7.90	0.76	12	0.05	88.00	916.00	1185	20230112	-41.35	642	20231024	8.26	1185	-41.35	20230112	642	8.26	20231024	1185	-41.35	20230112	642	8.26	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
145	20231107	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	691	-2	5	-0.29	10911491	15718	21.98	706	706	691	900	486	693	694.20	0.93	0	-1902	711	702	685	676	659	706	680	54	207	100	480	1	1	54187224	374	7.85	0.75	12	0.03	88.00	916.00	1185	20230112	-41.69	642	20231024	7.63	1185	-41.69	20230112	642	7.63	20231024	1185	-41.69	20230112	642	7.63	20231024	0.66	N	184230	100	54 억		504320	N	N	0	N	00	N
146	20231106	160758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	25	2	3.74	48525315	71500	120.47	671	694	668	868	468	668	678.68	0.92	0	3466	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	376	7.88	0.76	12	0.13	88.00	916.00	1185	20230112	-41.52	642	20231024	7.94	1185	-41.52	20230112	642	7.94	20231024	1185	-41.52	20230112	642	7.94	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
147	20231106	150802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	693	25	2	3.74	45881431	67684	114.04	671	694	668	868	468	668	677.88	0.92	0	3386	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	376	7.88	0.76	12	0.12	88.00	916.00	1185	20230112	-41.52	642	20231024	7.94	1185	-41.52	20230112	642	7.94	20231024	1185	-41.52	20230112	642	7.94	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
148	20231106	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	683	15	2	2.25	33634906	49915	84.10	671	684	668	868	468	668	673.84	0.92	0	3699	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	370	7.76	0.75	12	0.09	88.00	916.00	1185	20230112	-42.36	642	20231024	6.39	1185	-42.36	20230112	642	6.39	20231024	1185	-42.36	20230112	642	6.39	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
149	20231106	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	675	7	2	1.05	29086763	43216	72.81	671	678	668	868	468	668	673.06	0.92	0	4198	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	366	7.67	0.74	12	0.08	88.00	916.00	1185	20230112	-43.04	642	20231024	5.14	1185	-43.04	20230112	642	5.14	20231024	1185	-43.04	20230112	642	5.14	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
150	20231106	120804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	675	7	2	1.05	21488447	31968	53.86	671	678	668	868	468	668	672.19	0.92	0	1938	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	366	7.67	0.74	12	0.06	88.00	916.00	1185	20230112	-43.04	642	20231024	5.14	1185	-43.04	20230112	642	5.14	20231024	1185	-43.04	20230112	642	5.14	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
151	20231106	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	671	3	2	0.45	15604635	23227	39.13	671	674	668	868	468	668	671.83	0.92	0	1108	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	364	7.62	0.73	12	0.04	88.00	916.00	1185	20230112	-43.38	642	20231024	4.52	1185	-43.38	20230112	642	4.52	20231024	1185	-43.38	20230112	642	4.52	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
152	20231106	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	673	5	2	0.75	12533083	18655	31.43	671	673	668	868	468	668	671.84	0.92	0	1095	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	365	7.65	0.73	12	0.03	88.00	916.00	1185	20230112	-43.21	642	20231024	4.83	1185	-43.21	20230112	642	4.83	20231024	1185	-43.21	20230112	642	4.83	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
153	20231106	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	672	4	2	0.60	1152608	1717	2.89	671	673	670	868	468	668	671.29	0.92	0	-983	678	672	666	660	654	676	664	54	200	100	460	1	1	54187224	364	7.64	0.73	12	0.00	88.00	916.00	1185	20230112	-43.29	642	20231024	4.67	1185	-43.29	20230112	642	4.67	20231024	1185	-43.29	20230112	642	4.67	20231024	0.66	N	184230	100	54 억		500854	N	N	0	N	00	N
154	20231103	160753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	668	8	2	1.21	39449879	59302	129.84	661	672	660	858	462	660	665.24	0.87	0	26773	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	362	7.59	0.73	12	0.11	88.00	916.00	1185	20230112	-43.63	642	20231024	4.05	1185	-43.63	20230112	642	4.05	20231024	1185	-43.63	20230112	642	4.05	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
155	20231103	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	669	9	2	1.36	38782546	58303	127.65	661	672	660	858	462	660	665.19	0.87	0	26772	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	363	7.60	0.73	12	0.11	88.00	916.00	1185	20230112	-43.54	642	20231024	4.21	1185	-43.54	20230112	642	4.21	20231024	1185	-43.54	20230112	642	4.21	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
156	20231103	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	665	5	2	0.76	27859698	41911	91.76	661	672	660	858	462	660	664.73	0.87	0	16154	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	360	7.56	0.73	12	0.08	88.00	916.00	1185	20230112	-43.88	642	20231024	3.58	1185	-43.88	20230112	642	3.58	20231024	1185	-43.88	20230112	642	3.58	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
157	20231103	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	667	7	2	1.06	22452208	33783	73.97	661	672	660	858	462	660	664.60	0.87	0	13496	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	361	7.58	0.73	12	0.06	88.00	916.00	1185	20230112	-43.71	642	20231024	3.89	1185	-43.71	20230112	642	3.89	20231024	1185	-43.71	20230112	642	3.89	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
158	20231103	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	667	7	2	1.06	21332554	32104	70.29	661	672	660	858	462	660	664.48	0.87	0	13381	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	361	7.58	0.73	12	0.06	88.00	916.00	1185	20230112	-43.71	642	20231024	3.89	1185	-43.71	20230112	642	3.89	20231024	1185	-43.71	20230112	642	3.89	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
159	20231103	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	664	4	2	0.61	20062919	30200	66.12	661	672	660	858	462	660	664.34	0.87	0	12193	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	360	7.55	0.72	12	0.06	88.00	916.00	1185	20230112	-43.97	642	20231024	3.43	1185	-43.97	20230112	642	3.43	20231024	1185	-43.97	20230112	642	3.43	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
160	20231103	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	666	6	2	0.91	10586827	15920	34.86	661	672	660	858	462	660	665.00	0.87	0	1522	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	361	7.57	0.73	12	0.03	88.00	916.00	1185	20230112	-43.80	642	20231024	3.74	1185	-43.80	20230112	642	3.74	20231024	1185	-43.80	20230112	642	3.74	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
161	20231103	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	664	4	2	0.61	3925558	5888	12.89	661	672	661	858	462	660	666.70	0.87	0	-325	672	666	659	653	646	669	656	54	198	100	460	1	1	54187224	360	7.55	0.72	12	0.01	88.00	916.00	1185	20230112	-43.97	642	20231024	3.43	1185	-43.97	20230112	642	3.43	20231024	1185	-43.97	20230112	642	3.43	20231024	0.66	N	184230	100	54 억		474081	N	N	0	N	00	N
162	20231102	160745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	660	12	2	1.85	30043143	45673	97.19	652	665	652	842	454	648	657.79	0.85	0	12278	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	358	7.50	0.72	12	0.08	88.00	916.00	1185	20230112	-44.30	642	20231024	2.80	1185	-44.30	20230112	642	2.80	20231024	1185	-44.30	20230112	642	2.80	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
163	20231102	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	656	8	2	1.23	27683611	42091	89.56	652	665	652	842	454	648	657.71	0.85	0	12278	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	355	7.45	0.72	12	0.08	88.00	916.00	1185	20230112	-44.64	642	20231024	2.18	1185	-44.64	20230112	642	2.18	20231024	1185	-44.64	20230112	642	2.18	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
164	20231102	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	655	7	2	1.08	26896370	40893	87.02	652	665	652	842	454	648	657.73	0.85	0	12282	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	355	7.44	0.72	12	0.08	88.00	916.00	1185	20230112	-44.73	642	20231024	2.02	1185	-44.73	20230112	642	2.02	20231024	1185	-44.73	20230112	642	2.02	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
165	20231102	130745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	659	11	2	1.70	21915807	33304	70.87	652	665	652	842	454	648	658.05	0.85	0	9981	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	357	7.49	0.72	12	0.06	88.00	916.00	1185	20230112	-44.39	642	20231024	2.65	1185	-44.39	20230112	642	2.65	20231024	1185	-44.39	20230112	642	2.65	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
166	20231102	120742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	654	6	2	0.93	21197193	32210	68.54	652	665	652	842	454	648	658.09	0.85	0	9746	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	354	7.43	0.71	12	0.06	88.00	916.00	1185	20230112	-44.81	642	20231024	1.87	1185	-44.81	20230112	642	1.87	20231024	1185	-44.81	20230112	642	1.87	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
167	20231102	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	655	7	2	1.08	15156477	22983	48.91	652	665	652	842	454	648	659.46	0.85	0	3804	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	355	7.44	0.72	12	0.04	88.00	916.00	1185	20230112	-44.73	642	20231024	2.02	1185	-44.73	20230112	642	2.02	20231024	1185	-44.73	20230112	642	2.02	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
168	20231102	100742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	659	11	2	1.70	12766083	19341	41.16	652	665	652	842	454	648	660.05	0.85	0	3822	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	357	7.49	0.72	12	0.04	88.00	916.00	1185	20230112	-44.39	642	20231024	2.65	1185	-44.39	20230112	642	2.65	20231024	1185	-44.39	20230112	642	2.65	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
169	20231102	090747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	660	12	2	1.85	1575228	2403	5.11	652	660	652	842	454	648	655.53	0.85	0	248	662	654	649	641	636	659	646	54	194	100	450	1	1	54187224	358	7.50	0.72	12	0.00	88.00	916.00	1185	20230112	-44.30	642	20231024	2.80	1185	-44.30	20230112	642	2.80	20231024	1185	-44.30	20230112	642	2.80	20231024	0.66	N	184230	100	54 억		461954	N	N	0	N	00	N
170	20231101	160739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	648	3	2	0.47	29830556	45937	64.71	645	657	644	838	452	645	649.38	0.85	0	181	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	351	7.36	0.71	12	0.08	88.00	916.00	1185	20230112	-45.32	642	20231024	0.93	1185	-45.32	20230112	642	0.93	20231024	1185	-45.32	20230112	642	0.93	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N
171	20231101	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	647	2	2	0.31	28324872	43608	61.43	645	657	644	838	452	645	649.53	0.85	0	336	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	351	7.35	0.71	12	0.08	88.00	916.00	1185	20230112	-45.40	642	20231024	0.78	1185	-45.40	20230112	642	0.78	20231024	1185	-45.40	20230112	642	0.78	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N
172	20231101	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	647	2	2	0.31	27495997	42328	59.63	645	657	644	838	452	645	649.59	0.85	0	556	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	351	7.35	0.71	12	0.08	88.00	916.00	1185	20230112	-45.40	642	20231024	0.78	1185	-45.40	20230112	642	0.78	20231024	1185	-45.40	20230112	642	0.78	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N
173	20231101	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	648	3	2	0.47	26545300	40858	57.55	645	657	644	838	452	645	649.70	0.85	0	1079	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	351	7.36	0.71	12	0.08	88.00	916.00	1185	20230112	-45.32	642	20231024	0.93	1185	-45.32	20230112	642	0.93	20231024	1185	-45.32	20230112	642	0.93	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N
174	20231101	120756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	648	3	2	0.47	24711583	38030	53.57	645	657	644	838	452	645	649.79	0.85	0	1181	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	351	7.36	0.71	12	0.07	88.00	916.00	1185	20230112	-45.32	642	20231024	0.93	1185	-45.32	20230112	642	0.93	20231024	1185	-45.32	20230112	642	0.93	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N
175	20231101	110802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	651	6	2	0.93	21829668	33587	47.31	645	657	644	838	452	645	649.94	0.85	0	1224	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	353	7.40	0.71	12	0.06	88.00	916.00	1185	20230112	-45.06	642	20231024	1.40	1185	-45.06	20230112	642	1.40	20231024	1185	-45.06	20230112	642	1.40	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N
176	20231101	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	649	4	2	0.62	17697806	27212	38.33	645	657	644	838	452	645	650.37	0.85	0	1635	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	352	7.38	0.71	12	0.05	88.00	916.00	1185	20230112	-45.23	642	20231024	1.09	1185	-45.23	20230112	642	1.09	20231024	1185	-45.23	20230112	642	1.09	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N
177	20231101	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	645	0	3	0.00	955928	1482	2.09	645	649	644	838	452	645	645.03	0.85	0	1017	673	659	652	638	631	655	634	54	193	100	450	1	1	54187224	350	7.33	0.70	12	0.00	88.00	916.00	1185	20230112	-45.57	642	20231024	0.47	1185	-45.57	20230112	642	0.47	20231024	1185	-45.57	20230112	642	0.47	20231024	0.66	N	184230	100	54 억		461773	N	N	0	N	00	N