KissMeData/328130/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	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	99800	4900	2	5.16	71068697300	737030	46.52	95000	99800	92300	123300	66500	94900	96400.97	14.25	0	55075	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	14210	-55.97	35.42	12	5.18	-1783.00	2818.00	134942	20230911	-26.04	11997	20221213	731.87	134942	-26.04	20230911	13711	627.88	20230102	279500	-64.29	20230911	24850	301.61	20221213	0.70	N	328130	500	71 억		2029575	N	N	1515	N	00	N
3	20231130	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	98900	4000	2	4.21	55602926000	581770	36.72	95000	99000	92300	123300	66500	94900	95575.64	14.25	0	39204	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	14082	-55.47	35.10	12	4.09	-1783.00	2818.00	134942	20230911	-26.71	11997	20221213	724.37	134942	-26.71	20230911	13711	621.32	20230102	279500	-64.62	20230911	24850	297.99	20221213	0.70	N	328130	500	71 억		2029575	N	N	320	N	00	N
4	20231130	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	96900	2000	2	2.11	38786670600	410205	25.89	95000	97500	92300	123300	66500	94900	94554.21	14.25	0	7617	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	13797	-54.35	34.39	12	2.88	-1783.00	2818.00	134942	20230911	-28.19	11997	20221213	707.70	134942	-28.19	20230911	13711	606.73	20230102	279500	-65.33	20230911	24850	289.94	20221213	0.70	N	328130	500	71 억		2029575	N	N	320	N	00	N
5	20231130	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95500	600	2	0.63	30267787900	321706	20.30	95000	96900	92300	123300	66500	94900	94084.81	14.25	0	-17575	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	13597	-53.56	33.89	12	2.26	-1783.00	2818.00	134942	20230911	-29.23	11997	20221213	696.03	134942	-29.23	20230911	13711	596.52	20230102	279500	-65.83	20230911	24850	284.31	20221213	0.70	N	328130	500	71 억		2029575	N	N	320	N	00	N
6	20231130	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94400	-500	5	-0.53	25107265000	267600	16.89	95000	95900	92300	123300	66500	94900	93823.17	14.25	0	-34856	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	13441	-52.94	33.50	12	1.88	-1783.00	2818.00	134942	20230911	-30.04	11997	20221213	686.86	134942	-30.04	20230911	13711	588.50	20230102	279500	-66.23	20230911	24850	279.88	20221213	0.70	N	328130	500	71 억		2029575	N	N	320	N	00	N
7	20231130	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94900	0	3	0.00	22604776500	241146	15.22	95000	95900	92300	123300	66500	94900	93738.14	14.25	0	-31574	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	13512	-53.22	33.68	12	1.69	-1783.00	2818.00	134942	20230911	-29.67	11997	20221213	691.03	134942	-29.67	20230911	13711	592.15	20230102	279500	-66.05	20230911	24850	281.89	20221213	0.70	N	328130	500	71 억		2029575	N	N	320	N	00	N
8	20231130	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93000	-1900	5	-2.00	17931371900	191374	12.08	95000	95900	92300	123300	66500	94900	93696.98	14.25	0	-30657	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	13241	-52.16	33.00	12	1.34	-1783.00	2818.00	134942	20230911	-31.08	11997	20221213	675.19	134942	-31.08	20230911	13711	578.29	20230102	279500	-66.73	20230911	24850	274.25	20221213	0.70	N	328130	500	71 억		2029575	N	N	320	N	00	N
9	20231130	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94900	0	3	0.00	6683240800	70621	4.46	95000	95900	93200	123300	66500	94900	94634.67	14.25	0	-20342	105833	100366	95033	89566	84233	103100	92300	71	28400	500	60730	100	1	14238154	13512	-53.22	33.68	12	0.50	-1783.00	2818.00	134942	20230911	-29.67	11997	20221213	691.03	134942	-29.67	20230911	13711	592.15	20230102	279500	-66.05	20230911	24850	281.89	20221213	0.70	N	328130	500	71 억		2029575	N	N	320	N	00	N
10	20231129	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94900	3300	2	3.60	152245239000	1577496	391.25	89700	100500	89700	119000	64200	91600	96513.73	13.92	0	60211	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13512	-53.22	33.68	12	11.08	-1783.00	2818.00	134942	20230911	-29.67	11997	20221213	691.03	134942	-29.67	20230911	13711	592.15	20230102	279500	-66.05	20230911	24850	281.89	20221213	0.68	N	328130	500	71 억		1981855	N	N	320	N	00	N
11	20231129	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94500	2900	2	3.17	149800295500	1551729	384.86	89700	100500	89700	119000	64200	91600	96538.89	13.92	0	63095	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13455	-53.00	33.53	12	10.90	-1783.00	2818.00	134942	20230911	-29.97	11997	20221213	687.70	134942	-29.97	20230911	13711	589.23	20230102	279500	-66.19	20230911	24850	280.28	20221213	0.68	N	328130	500	71 억		1981855	N	N	7	N	00	N
12	20231129	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95100	3500	2	3.82	137353445500	1419608	352.09	89700	100500	89700	119000	64200	91600	96755.89	13.92	0	57489	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13540	-53.34	33.75	12	9.97	-1783.00	2818.00	134942	20230911	-29.53	11997	20221213	692.70	134942	-29.53	20230911	13711	593.60	20230102	279500	-65.97	20230911	24850	282.70	20221213	0.68	N	328130	500	71 억		1981855	N	N	7	N	00	N
13	20231129	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	97200	5600	2	6.11	130991639100	1353446	335.68	89700	100500	89700	119000	64200	91600	96785.27	13.92	0	49283	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13839	-54.51	34.49	12	9.51	-1783.00	2818.00	134942	20230911	-27.97	11997	20221213	710.20	134942	-27.97	20230911	13711	608.92	20230102	279500	-65.22	20230911	24850	291.15	20221213	0.68	N	328130	500	71 억		1981855	N	N	7	N	00	N
14	20231129	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	96800	5200	2	5.68	126422408500	1306368	324.00	89700	100500	89700	119000	64200	91600	96775.49	13.92	0	38155	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13783	-54.29	34.35	12	9.18	-1783.00	2818.00	134942	20230911	-28.27	11997	20221213	706.87	134942	-28.27	20230911	13711	606.00	20230102	279500	-65.37	20230911	24850	289.54	20221213	0.68	N	328130	500	71 억		1981855	N	N	7	N	00	N
15	20231129	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95400	3800	2	4.15	119064413100	1229667	304.98	89700	100500	89700	119000	64200	91600	96828.19	13.92	0	41988	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13583	-53.51	33.85	12	8.64	-1783.00	2818.00	134942	20230911	-29.30	11997	20221213	695.20	134942	-29.30	20230911	13711	595.79	20230102	279500	-65.87	20230911	24850	283.90	20221213	0.68	N	328130	500	71 억		1981855	N	N	7	N	00	N
16	20231129	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	97200	5600	2	6.11	95804486100	991465	245.90	89700	100500	89700	119000	64200	91600	96631.18	13.92	0	44081	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13839	-54.51	34.49	12	6.96	-1783.00	2818.00	134942	20230911	-27.97	11997	20221213	710.20	134942	-27.97	20230911	13711	608.92	20230102	279500	-65.22	20230911	24850	291.15	20221213	0.68	N	328130	500	71 억		1981855	N	N	7	N	00	N
17	20231129	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95800	4200	2	4.59	21000819800	226610	56.20	89700	96400	89700	119000	64200	91600	92675.68	13.92	0	28439	94533	93066	90533	89066	86533	93800	89800	71	27400	500	58620	100	1	14238154	13640	-53.73	34.00	12	1.59	-1783.00	2818.00	134942	20230911	-29.01	11997	20221213	698.53	134942	-29.01	20230911	13711	598.71	20230102	279500	-65.72	20230911	24850	285.51	20221213	0.68	N	328130	500	71 억		1981855	N	N	7	N	00	N
18	20231128	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91600	1500	2	1.66	35565852500	395071	99.00	89800	92000	88000	117100	63100	90100	90017.20	13.65	0	44542	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	13042	-51.37	32.51	12	2.77	-1783.00	2818.00	134942	20230911	-32.12	11997	20221213	663.52	134942	-32.12	20230911	13711	568.08	20230102	279500	-67.23	20230911	24850	268.61	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
19	20231128	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91900	1800	2	2.00	33229575800	369591	92.62	89800	92000	88000	117100	63100	90100	89908.95	13.65	0	41817	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	13085	-51.54	32.61	12	2.60	-1783.00	2818.00	134942	20230911	-31.90	11997	20221213	666.02	134942	-31.90	20230911	13711	570.26	20230102	279500	-67.12	20230911	24850	269.82	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
20	20231128	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90800	700	2	0.78	26558573400	296451	74.29	89800	91700	88000	117100	63100	90100	89588.06	13.65	0	25364	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	12928	-50.93	32.22	12	2.08	-1783.00	2818.00	134942	20230911	-32.71	11997	20221213	656.86	134942	-32.71	20230911	13711	562.24	20230102	279500	-67.51	20230911	24850	265.39	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
21	20231128	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90600	500	2	0.55	24274342000	271281	67.98	89800	91700	88000	117100	63100	90100	89479.97	13.65	0	17289	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	12900	-50.81	32.15	12	1.91	-1783.00	2818.00	134942	20230911	-32.86	11997	20221213	655.19	134942	-32.86	20230911	13711	560.78	20230102	279500	-67.58	20230911	24850	264.59	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
22	20231128	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90700	600	2	0.67	22363146400	250233	62.71	89800	91700	88000	117100	63100	90100	89368.70	13.65	0	13827	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	12914	-50.87	32.19	12	1.76	-1783.00	2818.00	134942	20230911	-32.79	11997	20221213	656.02	134942	-32.79	20230911	13711	561.51	20230102	279500	-67.55	20230911	24850	264.99	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
23	20231128	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90600	500	2	0.55	20275389500	227171	56.93	89800	91700	88000	117100	63100	90100	89250.91	13.65	0	3674	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	12900	-50.81	32.15	12	1.60	-1783.00	2818.00	134942	20230911	-32.86	11997	20221213	655.19	134942	-32.86	20230911	13711	560.78	20230102	279500	-67.58	20230911	24850	264.59	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
24	20231128	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89700	-400	5	-0.44	13282764400	150002	37.59	89800	89900	88000	117100	63100	90100	88548.49	13.65	0	3174	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	12772	-50.31	31.83	12	1.05	-1783.00	2818.00	134942	20230911	-33.53	11997	20221213	647.69	134942	-33.53	20230911	13711	554.22	20230102	279500	-67.91	20230911	24850	260.97	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
25	20231128	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	88500	-1600	5	-1.78	5493116700	61937	15.52	89800	89900	88000	117100	63100	90100	88684.16	13.65	0	2523	96700	93400	91400	88100	86100	92400	87100	71	27000	500	57660	100	1	14238154	12601	-49.64	31.41	12	0.44	-1783.00	2818.00	134942	20230911	-34.42	11997	20221213	637.68	134942	-34.42	20230911	13711	545.47	20230102	279500	-68.34	20230911	24850	256.14	20221213	0.63	N	328130	500	71 억		1943602	N	N	12	N	00	N
26	20231127	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90100	-3000	5	-3.22	35793492600	394832	63.92	94600	94700	89400	121000	65200	93100	90655.85	13.84	0	-25036	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12829	-50.53	31.97	12	2.77	-1783.00	2818.00	134942	20230911	-33.23	11997	20221213	651.02	134942	-33.23	20230911	13711	557.14	20230102	279500	-67.76	20230911	24850	262.58	20221213	0.61	N	328130	500	71 억		1971110	N	N	12	N	00	N
27	20231127	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90200	-2900	5	-3.11	34543858300	380976	61.68	94600	94700	89400	121000	65200	93100	90671.70	13.84	0	-24211	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12843	-50.59	32.01	12	2.68	-1783.00	2818.00	134942	20230911	-33.16	11997	20221213	651.85	134942	-33.16	20230911	13711	557.87	20230102	279500	-67.73	20230911	24850	262.98	20221213	0.61	N	328130	500	71 억		1971110	N	N	317	N	00	N
28	20231127	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89900	-3200	5	-3.44	31533218100	347567	56.27	94600	94700	89400	121000	65200	93100	90725.25	13.84	0	-26658	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12800	-50.42	31.90	12	2.44	-1783.00	2818.00	134942	20230911	-33.38	11997	20221213	649.35	134942	-33.38	20230911	13711	555.68	20230102	279500	-67.84	20230911	24850	261.77	20221213	0.61	N	328130	500	71 억		1971110	N	N	317	N	00	N
29	20231127	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89900	-3200	5	-3.44	28669713200	315744	51.12	94600	94700	89400	121000	65200	93100	90800.15	13.84	0	-27187	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12800	-50.42	31.90	12	2.22	-1783.00	2818.00	134942	20230911	-33.38	11997	20221213	649.35	134942	-33.38	20230911	13711	555.68	20230102	279500	-67.84	20230911	24850	261.77	20221213	0.61	N	328130	500	71 억		1971110	N	N	317	N	00	N
30	20231127	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90500	-2600	5	-2.79	25277893600	278079	45.02	94600	94700	89400	121000	65200	93100	90901.46	13.84	0	-25473	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12886	-50.76	32.11	12	1.95	-1783.00	2818.00	134942	20230911	-32.93	11997	20221213	654.36	134942	-32.93	20230911	13711	560.05	20230102	279500	-67.62	20230911	24850	264.19	20221213	0.61	N	328130	500	71 억		1971110	N	N	317	N	00	N
31	20231127	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90900	-2200	5	-2.36	23311189000	256358	41.50	94600	94700	89400	121000	65200	93100	90931.76	13.84	0	-26016	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12942	-50.98	32.26	12	1.80	-1783.00	2818.00	134942	20230911	-32.64	11997	20221213	657.69	134942	-32.64	20230911	13711	562.97	20230102	279500	-67.48	20230911	24850	265.79	20221213	0.61	N	328130	500	71 억		1971110	N	N	317	N	00	N
32	20231127	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90400	-2700	5	-2.90	19232213100	211376	34.22	94600	94700	89400	121000	65200	93100	90985.31	13.84	0	-22533	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12871	-50.70	32.08	12	1.48	-1783.00	2818.00	134942	20230911	-33.01	11997	20221213	653.52	134942	-33.01	20230911	13711	559.32	20230102	279500	-67.66	20230911	24850	263.78	20221213	0.61	N	328130	500	71 억		1971110	N	N	317	N	00	N
33	20231127	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90700	-2400	5	-2.58	8448536400	91619	14.83	94600	94700	90000	121000	65200	93100	92213.34	13.84	0	-4206	97700	95400	92200	89900	86700	96550	91050	71	27900	500	59580	100	1	14238154	12914	-50.87	32.19	12	0.64	-1783.00	2818.00	134942	20230911	-32.79	11997	20221213	656.02	134942	-32.79	20230911	13711	561.51	20230102	279500	-67.55	20230911	24850	264.99	20221213	0.61	N	328130	500	71 억		1971110	N	N	317	N	00	N
34	20231124	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93100	2800	2	3.10	56906178300	613891	282.61	89300	94500	89000	117300	63300	90300	92697.58	13.54	97120	45715	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	13256	-52.22	33.04	12	4.31	-1783.00	2818.00	134942	20230911	-31.01	11997	20221213	676.03	134942	-31.01	20230911	13711	579.02	20230102	279500	-66.69	20230911	24850	274.65	20221213	0.62	N	328130	500	71 억		1928221	N	N	317	N	00	N
35	20231124	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93200	2900	2	3.21	54721513200	590464	271.82	89300	94500	89000	117300	63300	90300	92676.07	13.54	97120	40173	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	13270	-52.27	33.07	12	4.15	-1783.00	2818.00	134942	20230911	-30.93	11997	20221213	676.86	134942	-30.93	20230911	13711	579.75	20230102	279500	-66.65	20230911	24850	275.05	20221213	0.62	N	328130	500	71 억		1928221	N	N	214	N	00	N
36	20231124	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92300	2000	2	2.21	48432761000	522855	240.70	89300	94500	89000	117300	63300	90300	92632.03	13.54	97120	24163	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	13142	-51.77	32.75	12	3.67	-1783.00	2818.00	134942	20230911	-31.60	11997	20221213	669.36	134942	-31.60	20230911	13711	573.18	20230102	279500	-66.98	20230911	24850	271.43	20221213	0.62	N	328130	500	71 억		1928221	N	N	214	N	00	N
37	20231124	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92000	1700	2	1.88	45402843800	490031	225.59	89300	94500	89000	117300	63300	90300	92653.75	13.54	97120	24460	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	13099	-51.60	32.65	12	3.44	-1783.00	2818.00	134942	20230911	-31.82	11997	20221213	666.86	134942	-31.82	20230911	13711	570.99	20230102	279500	-67.08	20230911	24850	270.22	20221213	0.62	N	328130	500	71 억		1928221	N	N	214	N	00	N
38	20231124	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91200	900	2	1.00	43078892400	464641	213.90	89300	94500	89000	117300	63300	90300	92715.16	13.54	97120	24851	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	12985	-51.15	32.36	12	3.26	-1783.00	2818.00	134942	20230911	-32.42	11997	20221213	660.19	134942	-32.42	20230911	13711	565.16	20230102	279500	-67.37	20230911	24850	267.00	20221213	0.62	N	328130	500	71 억		1928221	N	N	214	N	00	N
39	20231124	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91700	1400	2	1.55	39237897300	422633	194.56	89300	94500	89000	117300	63300	90300	92842.47	13.54	97120	26461	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	13056	-51.43	32.54	12	2.97	-1783.00	2818.00	134942	20230911	-32.04	11997	20221213	664.36	134942	-32.04	20230911	13711	568.81	20230102	279500	-67.19	20230911	24850	269.01	20221213	0.62	N	328130	500	71 억		1928221	N	N	214	N	00	N
40	20231124	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92800	2500	2	2.77	33047784700	355880	163.83	89300	94500	89000	117300	63300	90300	92863.27	13.54	97120	22061	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	13213	-52.05	32.93	12	2.50	-1783.00	2818.00	134942	20230911	-31.23	11997	20221213	673.53	134942	-31.23	20230911	13711	576.83	20230102	279500	-66.80	20230911	24850	273.44	20221213	0.62	N	328130	500	71 억		1928221	N	N	214	N	00	N
41	20231124	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93700	3400	2	3.77	9280692400	101544	46.75	89300	93800	89000	117300	63300	90300	91397.45	13.54	97120	10635	92566	91432	90466	89332	88366	90950	88850	71	27000	500	57790	100	1	14238154	13341	-52.55	33.25	12	0.71	-1783.00	2818.00	134942	20230911	-30.56	11997	20221213	681.03	134942	-30.56	20230911	13711	583.39	20230102	279500	-66.48	20230911	24850	277.06	20221213	0.62	N	328130	500	71 억		1928221	N	N	214	N	00	N
42	20231123	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90300	0	3	0.00	19285711800	213345	43.40	91600	91600	89500	117300	63300	90300	90396.77	14.73	0	12954	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11180	-50.64	32.04	12	1.72	-1783.00	2818.00	134942	20230911	-33.08	11997	20221213	652.69	134942	-33.08	20230911	13711	558.60	20230102	279500	-67.69	20230911	24850	263.38	20221213	0.62	N	328130	500	61 억		1824206	N	N	214	N	00	N
43	20231123	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90100	-200	5	-0.22	18302175300	202436	41.18	91600	91600	89500	117300	63300	90300	90409.70	14.73	0	11763	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11155	-50.53	31.97	12	1.64	-1783.00	2818.00	134942	20230911	-33.23	11997	20221213	651.02	134942	-33.23	20230911	13711	557.14	20230102	279500	-67.76	20230911	24850	262.58	20221213	0.62	N	328130	500	61 억		1824206	N	N	1	N	00	N
44	20231123	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90400	100	2	0.11	15929863100	176150	35.83	91600	91600	89500	117300	63300	90300	90433.52	14.73	0	10527	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11192	-50.70	32.08	12	1.42	-1783.00	2818.00	134942	20230911	-33.01	11997	20221213	653.52	134942	-33.01	20230911	13711	559.32	20230102	279500	-67.66	20230911	24850	263.78	20221213	0.62	N	328130	500	61 억		1824206	N	N	1	N	00	N
45	20231123	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90200	-100	5	-0.11	14408764300	159299	32.41	91600	91600	89500	117300	63300	90300	90451.08	14.73	0	6955	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11168	-50.59	32.01	12	1.29	-1783.00	2818.00	134942	20230911	-33.16	11997	20221213	651.85	134942	-33.16	20230911	13711	557.87	20230102	279500	-67.73	20230911	24850	262.98	20221213	0.62	N	328130	500	61 억		1824206	N	N	1	N	00	N
46	20231123	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90400	100	2	0.11	12870221200	142284	28.95	91600	91600	89500	117300	63300	90300	90454.47	14.73	0	2741	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11192	-50.70	32.08	12	1.15	-1783.00	2818.00	134942	20230911	-33.01	11997	20221213	653.52	134942	-33.01	20230911	13711	559.32	20230102	279500	-67.66	20230911	24850	263.78	20221213	0.62	N	328130	500	61 억		1824206	N	N	1	N	00	N
47	20231123	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90400	100	2	0.11	11854822100	131055	26.66	91600	91600	89500	117300	63300	90300	90456.87	14.73	0	380	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11192	-50.70	32.08	12	1.06	-1783.00	2818.00	134942	20230911	-33.01	11997	20221213	653.52	134942	-33.01	20230911	13711	559.32	20230102	279500	-67.66	20230911	24850	263.78	20221213	0.62	N	328130	500	61 억		1824206	N	N	1	N	00	N
48	20231123	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90600	300	2	0.33	9852601200	108872	22.15	91600	91600	89500	117300	63300	90300	90497.14	14.73	0	-1162	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11217	-50.81	32.15	12	0.88	-1783.00	2818.00	134942	20230911	-32.86	11997	20221213	655.19	134942	-32.86	20230911	13711	560.78	20230102	279500	-67.58	20230911	24850	264.59	20221213	0.62	N	328130	500	61 억		1824206	N	N	1	N	00	N
49	20231123	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90400	100	2	0.11	4250624800	46857	9.53	91600	91600	89500	117300	63300	90300	90714.97	14.73	0	-4727	93700	92000	90100	88400	86500	92850	89250	62	27000	500	57790	100	1	12381004	11192	-50.70	32.08	12	0.38	-1783.00	2818.00	134942	20230911	-33.01	11997	20221213	653.52	134942	-33.01	20230911	13711	559.32	20230102	279500	-67.66	20230911	24850	263.78	20221213	0.62	N	328130	500	61 억		1824206	N	N	1	N	00	N
50	20231122	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90300	-3200	5	-3.42	43822538700	486117	154.45	88500	91800	88200	121500	65500	93500	90147.33	14.71	0	12213	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11180	-50.64	32.04	12	3.93	-1783.00	2818.00	134942	20230911	-33.08	11997	20221213	652.69	134942	-33.08	20230911	13711	558.60	20230102	279500	-67.69	20230911	24850	263.38	20221213	0.62	N	328130	500	61 억		1821189	N	N	1	N	00	N
51	20231122	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90600	-2900	5	-3.10	42018321700	466153	148.10	88500	91800	88200	121500	65500	93500	90137.86	14.71	0	14792	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11217	-50.81	32.15	12	3.77	-1783.00	2818.00	134942	20230911	-32.86	11997	20221213	655.19	134942	-32.86	20230911	13711	560.78	20230102	279500	-67.58	20230911	24850	264.59	20221213	0.62	N	328130	500	61 억		1821189	N	N	194	N	00	N
52	20231122	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91100	-2400	5	-2.57	38908702400	431822	137.20	88500	91800	88200	121500	65500	93500	90102.90	14.71	0	13808	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11279	-51.09	32.33	12	3.49	-1783.00	2818.00	134942	20230911	-32.49	11997	20221213	659.36	134942	-32.49	20230911	13711	564.43	20230102	279500	-67.41	20230911	24850	266.60	20221213	0.62	N	328130	500	61 억		1821189	N	N	194	N	00	N
53	20231122	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90100	-3400	5	-3.64	33724036200	374800	119.08	88500	91500	88200	121500	65500	93500	89977.95	14.71	0	11101	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11155	-50.53	31.97	12	3.03	-1783.00	2818.00	134942	20230911	-33.23	11997	20221213	651.02	134942	-33.23	20230911	13711	557.14	20230102	279500	-67.76	20230911	24850	262.58	20221213	0.62	N	328130	500	61 억		1821189	N	N	194	N	00	N
54	20231122	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90400	-3100	5	-3.32	32396260600	360097	114.41	88500	91500	88200	121500	65500	93500	89964.54	14.71	0	9646	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11192	-50.70	32.08	12	2.91	-1783.00	2818.00	134942	20230911	-33.01	11997	20221213	653.52	134942	-33.01	20230911	13711	559.32	20230102	279500	-67.66	20230911	24850	263.78	20221213	0.62	N	328130	500	61 억		1821189	N	N	194	N	00	N
55	20231122	111302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90000	-3500	5	-3.74	29547144900	328525	104.38	88500	91500	88200	121500	65500	93500	89937.88	14.71	0	4850	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11143	-50.48	31.94	12	2.65	-1783.00	2818.00	134942	20230911	-33.30	11997	20221213	650.19	134942	-33.30	20230911	13711	556.41	20230102	279500	-67.80	20230911	24850	262.17	20221213	0.62	N	328130	500	61 억		1821189	N	N	194	N	00	N
56	20231122	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	89200	-4300	5	-4.60	24243886700	269667	85.68	88500	91500	88200	121500	65500	93500	89901.92	14.71	0	1077	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11044	-50.03	31.65	12	2.18	-1783.00	2818.00	134942	20230911	-33.90	11997	20221213	643.52	134942	-33.90	20230911	13711	550.57	20230102	279500	-68.09	20230911	24850	258.95	20221213	0.62	N	328130	500	61 억		1821189	N	N	194	N	00	N
57	20231122	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90600	-2900	5	-3.10	11153640600	124694	39.62	88500	90800	88200	121500	65500	93500	89445.33	14.71	0	324	97233	95366	93433	91566	89633	94400	90600	62	28000	500	59840	100	1	12381004	11217	-50.81	32.15	12	1.01	-1783.00	2818.00	134942	20230911	-32.86	11997	20221213	655.19	134942	-32.86	20230911	13711	560.78	20230102	279500	-67.58	20230911	24850	264.59	20221213	0.62	N	328130	500	61 억		1821189	N	N	194	N	00	N
58	20231121	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93500	500	2	0.54	28677413400	307329	73.29	94900	95300	91500	120900	65100	93000	93310.77	14.54	0	21146	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11576	-52.44	33.18	12	2.48	-1783.00	2818.00	134942	20230911	-30.71	11997	20221213	679.36	134942	-30.71	20230911	13711	581.93	20230102	279500	-66.55	20230911	24850	276.26	20221213	0.59	N	328130	500	61 억		1800715	N	N	123	N	00	N
59	20231121	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93600	600	2	0.65	27662135800	296476	70.70	94900	95300	91500	120900	65100	93000	93303.12	14.54	0	19631	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11589	-52.50	33.22	12	2.39	-1783.00	2818.00	134942	20230911	-30.64	11997	20221213	680.20	134942	-30.64	20230911	13711	582.66	20230102	279500	-66.51	20230911	24850	276.66	20221213	0.59	N	328130	500	61 억		1800715	N	N	320	N	00	N
60	20231121	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93700	700	2	0.75	22574591000	242337	57.79	94900	95300	91500	120900	65100	93000	93153.71	14.54	0	14962	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11601	-52.55	33.25	12	1.96	-1783.00	2818.00	134942	20230911	-30.56	11997	20221213	681.03	134942	-30.56	20230911	13711	583.39	20230102	279500	-66.48	20230911	24850	277.06	20221213	0.59	N	328130	500	61 억		1800715	N	N	320	N	00	N
61	20231121	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93000	0	3	0.00	20203336800	216965	51.74	94900	95300	91500	120900	65100	93000	93117.95	14.54	0	8086	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11514	-52.16	33.00	12	1.75	-1783.00	2818.00	134942	20230911	-31.08	11997	20221213	675.19	134942	-31.08	20230911	13711	578.29	20230102	279500	-66.73	20230911	24850	274.25	20221213	0.59	N	328130	500	61 억		1800715	N	N	320	N	00	N
62	20231121	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93300	300	2	0.32	18076869100	194107	46.29	94900	95300	91500	120900	65100	93000	93128.37	14.54	0	6010	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11551	-52.33	33.11	12	1.57	-1783.00	2818.00	134942	20230911	-30.86	11997	20221213	677.69	134942	-30.86	20230911	13711	580.48	20230102	279500	-66.62	20230911	24850	275.45	20221213	0.59	N	328130	500	61 억		1800715	N	N	320	N	00	N
63	20231121	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93700	700	2	0.75	16458361900	176793	42.16	94900	95300	91500	120900	65100	93000	93093.97	14.54	0	4665	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11601	-52.55	33.25	12	1.43	-1783.00	2818.00	134942	20230911	-30.56	11997	20221213	681.03	134942	-30.56	20230911	13711	583.39	20230102	279500	-66.48	20230911	24850	277.06	20221213	0.59	N	328130	500	61 억		1800715	N	N	320	N	00	N
64	20231121	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93500	500	2	0.54	13432959800	144342	34.42	94900	95300	91500	120900	65100	93000	93063.42	14.54	0	-151	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11576	-52.44	33.18	12	1.17	-1783.00	2818.00	134942	20230911	-30.71	11997	20221213	679.36	134942	-30.71	20230911	13711	581.93	20230102	279500	-66.55	20230911	24850	276.26	20221213	0.59	N	328130	500	61 억		1800715	N	N	320	N	00	N
65	20231121	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93000	0	3	0.00	5132474300	54598	13.02	94900	95300	92500	120900	65100	93000	94004.80	14.54	0	203	98333	95666	92833	90166	87333	97000	91500	62	27900	500	59520	100	1	12381004	11514	-52.16	33.00	12	0.44	-1783.00	2818.00	134942	20230911	-31.08	11997	20221213	675.19	134942	-31.08	20230911	13711	578.29	20230102	279500	-66.73	20230911	24850	274.25	20221213	0.59	N	328130	500	61 억		1800715	N	N	320	N	00	N
66	20231120	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93000	-1300	5	-1.38	38384382900	413858	44.17	92400	95500	90000	122500	66100	94300	92744.99	14.26	0	33572	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11514	-52.16	33.00	12	3.34	-1783.00	2818.00	134942	20230911	-31.08	11997	20221213	675.19	134942	-31.08	20230911	13711	578.29	20230102	279500	-66.73	20230911	24850	274.25	20221213	0.59	N	328130	500	61 억		1765263	N	N	320	N	00	N
67	20231120	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92800	-1500	5	-1.59	36965638200	398587	42.54	92400	95500	90000	122500	66100	94300	92739.94	14.26	0	36058	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11490	-52.05	32.93	12	3.22	-1783.00	2818.00	134942	20230911	-31.23	11997	20221213	673.53	134942	-31.23	20230911	13711	576.83	20230102	279500	-66.80	20230911	24850	273.44	20221213	0.59	N	328130	500	61 억		1765263	N	N	381	N	00	N
68	20231120	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93800	-500	5	-0.53	33435921900	360715	38.50	92400	95500	90000	122500	66100	94300	92691.45	14.26	0	34174	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11613	-52.61	33.29	12	2.91	-1783.00	2818.00	134942	20230911	-30.49	11997	20221213	681.86	134942	-30.49	20230911	13711	584.12	20230102	279500	-66.44	20230911	24850	277.46	20221213	0.59	N	328130	500	61 억		1765263	N	N	381	N	00	N
69	20231120	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94600	300	2	0.32	30760011400	332295	35.47	92400	95500	90000	122500	66100	94300	92566.03	14.26	0	27159	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11712	-53.06	33.57	12	2.68	-1783.00	2818.00	134942	20230911	-29.90	11997	20221213	688.53	134942	-29.90	20230911	13711	589.96	20230102	279500	-66.15	20230911	24850	280.68	20221213	0.59	N	328130	500	61 억		1765263	N	N	381	N	00	N
70	20231120	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92900	-1400	5	-1.48	22886449400	248785	26.55	92400	93800	90000	122500	66100	94300	91988.69	14.26	0	16560	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11502	-52.10	32.97	12	2.01	-1783.00	2818.00	134942	20230911	-31.16	11997	20221213	674.36	134942	-31.16	20230911	13711	577.56	20230102	279500	-66.76	20230911	24850	273.84	20221213	0.59	N	328130	500	61 억		1765263	N	N	381	N	00	N
71	20231120	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92900	-1400	5	-1.48	20824679300	226600	24.19	92400	93800	90000	122500	66100	94300	91895.83	14.26	0	12906	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11502	-52.10	32.97	12	1.83	-1783.00	2818.00	134942	20230911	-31.16	11997	20221213	674.36	134942	-31.16	20230911	13711	577.56	20230102	279500	-66.76	20230911	24850	273.84	20221213	0.59	N	328130	500	61 억		1765263	N	N	381	N	00	N
72	20231120	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92500	-1800	5	-1.91	17511121500	190843	20.37	92400	93800	90000	122500	66100	94300	91750.66	14.26	0	8824	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11452	-51.88	32.82	12	1.54	-1783.00	2818.00	134942	20230911	-31.45	11997	20221213	671.03	134942	-31.45	20230911	13711	574.64	20230102	279500	-66.91	20230911	24850	272.23	20221213	0.59	N	328130	500	61 억		1765263	N	N	381	N	00	N
73	20231120	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90800	-3500	5	-3.71	6514934700	71292	7.61	92400	92400	90700	122500	66100	94300	91365.25	14.26	0	3631	101700	98000	95600	91900	89500	99850	93750	62	28200	500	60350	100	1	12381004	11242	-50.93	32.22	12	0.58	-1783.00	2818.00	134942	20230911	-32.71	11997	20221213	656.86	134942	-32.71	20230911	13711	562.24	20230102	279500	-67.51	20230911	24850	265.39	20221213	0.59	N	328130	500	61 억		1765263	N	N	381	N	00	N
74	20231117	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94300	2000	2	2.17	89643000300	932063	294.54	93700	99300	93200	119900	64700	92300	96184.58	14.01	0	15013	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	11675	-52.89	33.46	12	7.53	-1783.00	2818.00	134942	20230911	-30.12	11997	20221213	686.03	134942	-30.12	20230911	13711	587.77	20230102	279500	-66.26	20230911	24850	279.48	20221213	0.49	N	328130	500	61 억		1734160	N	N	381	N	00	N
75	20231117	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94500	2200	2	2.38	87391796600	908216	287.00	93700	99300	93200	119900	64700	92300	96227.05	14.01	0	14757	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	11700	-53.00	33.53	12	7.34	-1783.00	2818.00	134942	20230911	-29.97	11997	20221213	687.70	134942	-29.97	20230911	13711	589.23	20230102	279500	-66.19	20230911	24850	280.28	20221213	0.49	N	328130	500	61 억		1734160	N	N	155	N	00	N
76	20231117	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94600	2300	2	2.49	81109374000	841430	265.90	93700	99300	93200	119900	64700	92300	96398.58	14.01	0	17049	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	11712	-53.06	33.57	12	6.80	-1783.00	2818.00	134942	20230911	-29.90	11997	20221213	688.53	134942	-29.90	20230911	13711	589.96	20230102	279500	-66.15	20230911	24850	280.68	20221213	0.49	N	328130	500	61 억		1734160	N	N	155	N	00	N
77	20231117	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95400	3100	2	3.36	78112394200	809851	255.92	93700	99300	93200	119900	64700	92300	96456.91	14.01	0	18870	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	11811	-53.51	33.85	12	6.54	-1783.00	2818.00	134942	20230911	-29.30	11997	20221213	695.20	134942	-29.30	20230911	13711	595.79	20230102	279500	-65.87	20230911	24850	283.90	20221213	0.49	N	328130	500	61 억		1734160	N	N	155	N	00	N
78	20231117	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95100	2800	2	3.03	73683817200	763362	241.23	93700	99300	93200	119900	64700	92300	96529.83	14.01	0	16952	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	11774	-53.34	33.75	12	6.17	-1783.00	2818.00	134942	20230911	-29.53	11997	20221213	692.70	134942	-29.53	20230911	13711	593.60	20230102	279500	-65.97	20230911	24850	282.70	20221213	0.49	N	328130	500	61 억		1734160	N	N	155	N	00	N
79	20231117	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95500	3200	2	3.47	69167129100	716100	226.29	93700	99300	93200	119900	64700	92300	96593.45	14.01	0	15403	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	11824	-53.56	33.89	12	5.78	-1783.00	2818.00	134942	20230911	-29.23	11997	20221213	696.03	134942	-29.23	20230911	13711	596.52	20230102	279500	-65.83	20230911	24850	284.31	20221213	0.49	N	328130	500	61 억		1734160	N	N	155	N	00	N
80	20231117	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	98500	6200	2	6.72	53260810900	552316	174.54	93700	99300	93200	119900	64700	92300	96437.77	14.01	0	23406	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	12195	-55.24	34.95	12	4.46	-1783.00	2818.00	134942	20230911	-27.01	11997	20221213	721.04	134942	-27.01	20230911	13711	618.40	20230102	279500	-64.76	20230911	24850	296.38	20221213	0.49	N	328130	500	61 억		1734160	N	N	155	N	00	N
81	20231117	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93900	1600	2	1.73	9009872500	95270	30.11	93700	96100	93200	119900	64700	92300	94591.24	14.01	0	-572	97633	94966	92733	90066	87833	93850	88950	62	27600	500	59070	100	1	12381004	11626	-52.66	33.32	12	0.77	-1783.00	2818.00	134942	20230911	-30.41	11997	20221213	682.70	134942	-30.41	20230911	13711	584.85	20230102	279500	-66.40	20230911	24850	277.87	20221213	0.49	N	328130	500	61 억		1734160	N	N	155	N	00	N
82	20231116	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92500	-2400	5	-2.53	28099619100	305335	60.58	94900	95400	90500	123300	66500	94900	92010.63	13.94	0	5861	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11452	-51.88	32.82	12	2.47	-1783.00	2818.00	134942	20230911	-31.45	11756	20221114	686.83	134942	-31.45	20230911	13711	574.64	20230102	279500	-66.91	20230911	24850	272.23	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
83	20231116	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91700	-3200	5	-3.37	26226786100	285024	56.55	94900	95400	90500	123300	66500	94900	91996.48	13.94	0	4700	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11353	-51.43	32.54	12	2.30	-1783.00	2818.00	134942	20230911	-32.04	11756	20221114	680.03	134942	-32.04	20230911	13711	568.81	20230102	279500	-67.19	20230911	24850	269.01	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
84	20231116	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92500	-2400	5	-2.53	23250072600	252646	50.12	94900	95400	90500	123300	66500	94900	92004.25	13.94	0	2916	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11452	-51.88	32.82	12	2.04	-1783.00	2818.00	134942	20230911	-31.45	11756	20221114	686.83	134942	-31.45	20230911	13711	574.64	20230102	279500	-66.91	20230911	24850	272.23	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
85	20231116	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91500	-3400	5	-3.58	21321476100	231668	45.96	94900	95400	90500	123300	66500	94900	92010.65	13.94	0	474	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11329	-51.32	32.47	12	1.87	-1783.00	2818.00	134942	20230911	-32.19	11756	20221114	678.33	134942	-32.19	20230911	13711	567.35	20230102	279500	-67.26	20230911	24850	268.21	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
86	20231116	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92000	-2900	5	-3.06	19224728700	208773	41.42	94900	95400	90500	123300	66500	94900	92058.20	13.94	0	-133	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11391	-51.60	32.65	12	1.69	-1783.00	2818.00	134942	20230911	-31.82	11756	20221114	682.58	134942	-31.82	20230911	13711	570.99	20230102	279500	-67.08	20230911	24850	270.22	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
87	20231116	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91200	-3700	5	-3.90	16154125200	175315	34.78	94900	95400	90500	123300	66500	94900	92112.87	13.94	0	7	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11291	-51.15	32.36	12	1.42	-1783.00	2818.00	134942	20230911	-32.42	11756	20221114	675.77	134942	-32.42	20230911	13711	565.16	20230102	279500	-67.37	20230911	24850	267.00	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
88	20231116	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92100	-2800	5	-2.95	4960697700	53146	10.54	94900	95400	92100	123300	66500	94900	93282.44	13.94	0	-556	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11403	-51.65	32.68	12	0.43	-1783.00	2818.00	134942	20230911	-31.75	11756	20221114	683.43	134942	-31.75	20230911	13711	571.72	20230102	279500	-67.05	20230911	24850	270.62	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
89	20231116	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94900	0	3	0.00	0	0	0.00	0	0	0	123300	66500	94900	0.00	13.94	0	0	101433	98166	96133	92866	90833	97150	91850	62	28400	500	60730	100	1	12381004	11750	-53.22	33.68	12	0.00	-1783.00	2818.00	134942	20230911	-29.67	11756	20221114	707.25	134942	-29.67	20230911	13711	592.15	20230102	279500	-66.05	20230911	24850	281.89	20221213	0.37	N	328130	500	61 억		1725701	N	N	73	N	00	N
90	20231115	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94900	700	2	0.74	47499690500	495032	42.21	99300	99400	94100	122400	66000	94200	95954.35	14.11	0	-32989	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11750	-53.22	33.68	12	4.00	-1783.00	2818.00	134942	20230911	-29.67	11418	20221111	731.14	134942	-29.67	20230911	13711	592.15	20230102	279500	-66.05	20230911	24850	281.89	20221213	0.38	N	328130	500	61 억		1747567	N	N	73	N	00	N
91	20231115	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94900	700	2	0.74	46217469800	481515	41.06	99300	99400	94100	122400	66000	94200	95983.45	14.11	0	-30186	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11750	-53.22	33.68	12	3.89	-1783.00	2818.00	134942	20230911	-29.67	11418	20221111	731.14	134942	-29.67	20230911	13711	592.15	20230102	279500	-66.05	20230911	24850	281.89	20221213	0.38	N	328130	500	61 억		1747567	N	N	7360	N	00	N
92	20231115	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95700	1500	2	1.59	41473316900	431657	36.81	99300	99400	94100	122400	66000	94200	96079.33	14.11	0	-29315	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11849	-53.67	33.96	12	3.49	-1783.00	2818.00	134942	20230911	-29.08	11418	20221111	738.15	134942	-29.08	20230911	13711	597.98	20230102	279500	-65.76	20230911	24850	285.11	20221213	0.38	N	328130	500	61 억		1747567	N	N	7360	N	00	N
93	20231115	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95800	1600	2	1.70	38795698100	403627	34.42	99300	99400	94100	122400	66000	94200	96117.70	14.11	0	-29429	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11861	-53.73	34.00	12	3.26	-1783.00	2818.00	134942	20230911	-29.01	11418	20221111	739.03	134942	-29.01	20230911	13711	598.71	20230102	279500	-65.72	20230911	24850	285.51	20221213	0.38	N	328130	500	61 억		1747567	N	N	7360	N	00	N
94	20231115	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95500	1300	2	1.38	36600955300	380631	32.46	99300	99400	94100	122400	66000	94200	96158.63	14.11	0	-32441	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11824	-53.56	33.89	12	3.07	-1783.00	2818.00	134942	20230911	-29.23	11418	20221111	736.40	134942	-29.23	20230911	13711	596.52	20230102	279500	-65.83	20230911	24850	284.31	20221213	0.38	N	328130	500	61 억		1747567	N	N	7360	N	00	N
95	20231115	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95500	1300	2	1.38	34214475000	355667	30.33	99300	99400	94100	122400	66000	94200	96198.06	14.11	0	-31257	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11824	-53.56	33.89	12	2.87	-1783.00	2818.00	134942	20230911	-29.23	11418	20221111	736.40	134942	-29.23	20230911	13711	596.52	20230102	279500	-65.83	20230911	24850	284.31	20221213	0.38	N	328130	500	61 억		1747567	N	N	7360	N	00	N
96	20231115	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94800	600	2	0.64	25423276300	263978	22.51	99300	99400	94100	122400	66000	94200	96308.31	14.11	0	-27203	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11737	-53.17	33.64	12	2.13	-1783.00	2818.00	134942	20230911	-29.75	11418	20221111	730.27	134942	-29.75	20230911	13711	591.42	20230102	279500	-66.08	20230911	24850	281.49	20221213	0.38	N	328130	500	61 억		1747567	N	N	7360	N	00	N
97	20231115	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	96600	2400	2	2.55	10921980900	111697	9.52	99300	99400	95600	122400	66000	94200	97782.22	14.11	0	-13129	105133	99666	93933	88466	82733	102400	91200	62	28200	500	60280	100	1	12381004	11960	-54.18	34.28	12	0.90	-1783.00	2818.00	134942	20230911	-28.41	11418	20221111	746.03	134942	-28.41	20230911	13711	604.54	20230102	279500	-65.44	20230911	24850	288.73	20221213	0.38	N	328130	500	61 억		1747567	N	N	7360	N	00	N
98	20231114	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94200	2800	2	3.06	111470020000	1160961	168.31	89100	99400	88200	118800	64000	91400	96033.46	13.64	0	58435	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	11663	-52.83	33.43	12	9.38	-1783.00	2818.00	134942	20230911	-30.19	11200	20221110	741.07	134942	-30.19	20230911	13711	587.04	20230102	279500	-66.30	20230911	24350	286.86	20221114	0.39	N	328130	500	61 억		1688981	N	N	7358	N	00	N
99	20231114	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95000	3600	2	3.94	108769633200	1132394	164.17	89100	99400	88200	118800	64000	91400	96066.99	13.64	0	57021	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	11762	-53.28	33.71	12	9.15	-1783.00	2818.00	134942	20230911	-29.60	11200	20221110	748.21	134942	-29.60	20230911	13711	592.87	20230102	279500	-66.01	20230911	24350	290.14	20221114	0.39	N	328130	500	61 억		1688981	N	N	7248	N	00	N
100	20231114	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94600	3200	2	3.50	102276148000	1063683	154.21	89100	99400	88200	118800	64000	91400	96168.26	13.64	0	54557	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	11712	-53.06	33.57	12	8.59	-1783.00	2818.00	134942	20230911	-29.90	11200	20221110	744.64	134942	-29.90	20230911	13711	589.96	20230102	279500	-66.15	20230911	24350	288.50	20221114	0.39	N	328130	500	61 억		1688981	N	N	7248	N	00	N
101	20231114	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95800	4400	2	4.81	96120555500	998953	144.83	89100	99400	88200	118800	64000	91400	96237.95	13.64	0	67633	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	11861	-53.73	34.00	12	8.07	-1783.00	2818.00	134942	20230911	-29.01	11200	20221110	755.36	134942	-29.01	20230911	13711	598.71	20230102	279500	-65.72	20230911	24350	293.43	20221114	0.39	N	328130	500	61 억		1688981	N	N	7248	N	00	N
102	20231114	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	97200	5800	2	6.35	90614344500	942119	136.59	89100	99400	88200	118800	64000	91400	96198.94	13.64	0	59573	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	12034	-54.51	34.49	12	7.61	-1783.00	2818.00	134942	20230911	-27.97	11200	20221110	767.86	134942	-27.97	20230911	13711	608.92	20230102	279500	-65.22	20230911	24350	299.18	20221114	0.39	N	328130	500	61 억		1688981	N	N	7248	N	00	N
103	20231114	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	96700	5300	2	5.80	82640170500	860184	124.71	89100	99400	88200	118800	64000	91400	96091.42	13.64	0	42937	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	11972	-54.23	34.32	12	6.95	-1783.00	2818.00	134942	20230911	-28.34	11200	20221110	763.39	134942	-28.34	20230911	13711	605.27	20230102	279500	-65.40	20230911	24350	297.13	20221114	0.39	N	328130	500	61 억		1688981	N	N	7248	N	00	N
104	20231114	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	96300	4900	2	5.36	72333334300	752932	109.16	89100	99400	88200	118800	64000	91400	96090.30	13.64	0	21910	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	11923	-54.01	34.17	12	6.08	-1783.00	2818.00	134942	20230911	-28.64	11200	20221110	759.82	134942	-28.64	20230911	13711	602.36	20230102	279500	-65.55	20230911	24350	295.48	20221114	0.39	N	328130	500	61 억		1688981	N	N	7248	N	00	N
105	20231114	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	95500	4100	2	4.49	20440817400	217859	31.58	89100	97000	88200	118800	64000	91400	93864.81	13.64	0	9576	105666	98532	94366	87232	83066	96450	85150	62	27400	500	58490	100	1	12381004	11824	-53.56	33.89	12	1.76	-1783.00	2818.00	134942	20230911	-29.23	11200	20221110	752.68	134942	-29.23	20230911	13711	596.52	20230102	279500	-65.83	20230911	24350	292.20	20221114	0.39	N	328130	500	61 억		1688981	N	N	7248	N	00	N
106	20231113	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91400	-5200	5	-5.38	63358207300	669024	42.96	99000	101500	90200	125500	67700	96600	94704.26	13.92	0	-39493	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	11316	-26.90	16.22	12	5.40	-3398.00	5636.00	134942	20230911	-32.27	11200	20221110	716.07	134942	-32.27	20230911	13711	566.62	20230102	279500	-67.30	20230911	24350	275.36	20221114	0.49	N	328130	500	61 억		1723950	N	N	7248	N	00	N
107	20231113	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92100	-4500	5	-4.66	61777202100	651792	41.86	99000	101500	90200	125500	67700	96600	94779.41	13.92	0	-39310	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	11403	-27.10	16.34	12	5.26	-3398.00	5636.00	134942	20230911	-31.75	11200	20221110	722.32	134942	-31.75	20230911	13711	571.72	20230102	279500	-67.05	20230911	24350	278.23	20221114	0.49	N	328130	500	61 억		1723950	N	N	184	N	00	N
108	20231113	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90700	-5900	5	-6.11	57276033700	602818	38.71	99000	101500	90200	125500	67700	96600	95012.74	13.92	0	-35551	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	11230	-26.69	16.09	12	4.87	-3398.00	5636.00	134942	20230911	-32.79	11200	20221110	709.82	134942	-32.79	20230911	13711	561.51	20230102	279500	-67.55	20230911	24350	272.48	20221114	0.49	N	328130	500	61 억		1723950	N	N	184	N	00	N
109	20231113	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90400	-6200	5	-6.42	54596482100	573289	36.81	99000	101500	90200	125500	67700	96600	95232.82	13.92	0	-35157	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	11192	-26.60	16.04	12	4.63	-3398.00	5636.00	134942	20230911	-33.01	11200	20221110	707.14	134942	-33.01	20230911	13711	559.32	20230102	279500	-67.66	20230911	24350	271.25	20221114	0.49	N	328130	500	61 억		1723950	N	N	184	N	00	N
110	20231113	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90600	-6000	5	-6.21	52045444300	545222	35.01	99000	101500	90200	125500	67700	96600	95456.49	13.92	0	-32526	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	11217	-26.66	16.08	12	4.40	-3398.00	5636.00	134942	20230911	-32.86	11200	20221110	708.93	134942	-32.86	20230911	13711	560.78	20230102	279500	-67.58	20230911	24350	272.07	20221114	0.49	N	328130	500	61 억		1723950	N	N	184	N	00	N
111	20231113	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	91000	-5600	5	-5.80	48565662500	506962	32.56	99000	101500	90200	125500	67700	96600	95796.80	13.92	0	-29460	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	11267	-26.78	16.15	12	4.09	-3398.00	5636.00	134942	20230911	-32.56	11200	20221110	712.50	134942	-32.56	20230911	13711	563.70	20230102	279500	-67.44	20230911	24350	273.72	20221114	0.49	N	328130	500	61 억		1723950	N	N	184	N	00	N
112	20231113	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92600	-4000	5	-4.14	38095952700	392544	25.21	99000	101500	92200	125500	67700	96600	97049.34	13.92	0	-24252	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	11465	-27.25	16.43	12	3.17	-3398.00	5636.00	134942	20230911	-31.38	11200	20221110	726.79	134942	-31.38	20230911	13711	575.37	20230102	279500	-66.87	20230911	24350	280.29	20221114	0.49	N	328130	500	61 억		1723950	N	N	184	N	00	N
113	20231113	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	99600	3000	2	3.11	13218176300	132427	8.50	99000	101500	98100	125500	67700	96600	99824.70	13.92	0	-12801	107066	101832	96266	91032	85466	104450	93650	62	28900	500	61820	100	1	12381004	12331	-29.31	17.67	12	1.07	-3398.00	5636.00	134942	20230911	-26.19	11200	20221110	789.29	134942	-26.19	20230911	13711	626.42	20230102	279500	-64.36	20230911	24350	309.03	20221114	0.49	N	328130	500	61 억		1723950	N	N	184	N	00	N
114	20231110	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	96600	6400	2	7.10	149307319600	1541282	51.47	90700	101500	90700	117200	63200	90200	96882.97	13.84	0	10545	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	11960	-28.43	17.14	12	12.45	-3398.00	5636.00	134942	20230911	-28.41	11200	20221110	762.50	134942	-28.41	20230911	13711	604.54	20230102	279500	-65.44	20230911	23200	316.38	20221110	0.53	N	328130	500	61 억		1713781	N	N	184	N	00	N
115	20231110	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	97000	6800	2	7.54	146397075400	1511211	50.47	90700	101500	90700	117200	63200	90200	96885.16	13.84	0	10083	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	12010	-28.55	17.21	12	12.21	-3398.00	5636.00	134942	20230911	-28.12	11200	20221110	766.07	134942	-28.12	20230911	13711	607.46	20230102	279500	-65.30	20230911	23200	318.10	20221110	0.53	N	328130	500	61 억		1713781	N	N	1035	N	00	N
116	20231110	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	96400	6200	2	6.87	138872298800	1433047	47.86	90700	101500	90700	117200	63200	90200	96918.82	13.84	0	12739	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	11935	-28.37	17.10	12	11.57	-3398.00	5636.00	134942	20230911	-28.56	11200	20221110	760.71	134942	-28.56	20230911	13711	603.09	20230102	279500	-65.51	20230911	23200	315.52	20221110	0.53	N	328130	500	61 억		1713781	N	N	1035	N	00	N
117	20231110	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	98800	8600	2	9.53	125116327200	1291905	43.14	90700	101500	90700	117200	63200	90200	96859.37	13.84	0	18438	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	12232	-29.08	17.53	12	10.43	-3398.00	5636.00	134942	20230911	-26.78	11200	20221110	782.14	134942	-26.78	20230911	13711	620.59	20230102	279500	-64.65	20230911	23200	325.86	20221110	0.53	N	328130	500	61 억		1713781	N	N	1035	N	00	N
118	20231110	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	97700	7500	2	8.31	116256305700	1201408	40.12	90700	101500	90700	117200	63200	90200	96780.52	13.84	0	10822	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	12096	-28.75	17.33	12	9.70	-3398.00	5636.00	134942	20230911	-27.60	11200	20221110	772.32	134942	-27.60	20230911	13711	612.57	20230102	279500	-65.04	20230911	23200	321.12	20221110	0.53	N	328130	500	61 억		1713781	N	N	1035	N	00	N
119	20231110	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	98500	8300	2	9.20	105550322500	1090852	36.43	90700	101500	90700	117200	63200	90200	96774.71	13.84	0	21436	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	12195	-28.99	17.48	12	8.81	-3398.00	5636.00	134942	20230911	-27.01	11200	20221110	779.46	134942	-27.01	20230911	13711	618.40	20230102	279500	-64.76	20230911	23200	324.57	20221110	0.53	N	328130	500	61 억		1713781	N	N	1035	N	00	N
120	20231110	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94800	4600	2	5.10	58969884000	617928	20.64	90700	98700	90700	117200	63200	90200	95453.07	13.84	0	-4333	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	11737	-27.90	16.82	12	4.99	-3398.00	5636.00	134942	20230911	-29.75	11200	20221110	746.43	134942	-29.75	20230911	13711	591.42	20230102	279500	-66.08	20230911	23200	308.62	20221110	0.53	N	328130	500	61 억		1713781	N	N	1035	N	00	N
121	20231110	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	97200	7000	2	7.76	26000157300	271402	9.06	90700	98700	90700	117200	63200	90200	95851.91	13.84	0	-4232	114400	102300	94900	82800	75400	98600	79100	62	27000	500	57720	100	1	12381004	12034	-28.61	17.25	12	2.19	-3398.00	5636.00	134942	20230911	-27.97	11200	20221110	767.86	134942	-27.97	20230911	13711	608.92	20230102	279500	-65.22	20230911	23200	318.97	20221110	0.53	N	328130	500	61 억		1713781	N	N	1035	N	00	N
122	20231109	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90200	4900	2	5.74	289335899700	2982160	1438.41	93000	107000	87500	110800	59800	85300	97030.57	14.37	0	-65349	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	11168	-26.55	16.00	12	24.09	-3398.00	5636.00	134942	20230911	-33.16	11200	20221110	705.36	134942	-33.16	20230911	13711	557.87	20230102	279500	-67.73	20230911	23200	288.79	20221110	0.57	N	328130	500	61 억		1779164	N	N	1035	N	00	N
123	20231109	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	90300	5000	2	5.86	286326018900	2948782	1422.31	93000	107000	87500	110800	59800	85300	97102.82	14.37	0	-64515	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	11180	-26.57	16.02	12	23.82	-3398.00	5636.00	134942	20230911	-33.08	11200	20221110	706.25	134942	-33.08	20230911	13711	558.60	20230102	279500	-67.69	20230911	23200	289.22	20221110	0.57	N	328130	500	61 억		1779164	N	N	807	N	00	N
124	20231109	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	92200	6900	2	8.09	270887006600	2777384	1339.63	93000	107000	87500	110800	59800	85300	97536.52	14.37	0	-71552	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	11415	-27.13	16.36	12	22.43	-3398.00	5636.00	134942	20230911	-31.67	11200	20221110	723.21	134942	-31.67	20230911	13711	572.45	20230102	279500	-67.01	20230911	23200	297.41	20221110	0.57	N	328130	500	61 억		1779164	N	N	807	N	00	N
125	20231109	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	94100	8800	2	10.32	254585254800	2599964	1254.06	93000	107000	87500	110800	59800	85300	97922.48	14.37	0	-72372	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	11651	-27.69	16.70	12	21.00	-3398.00	5636.00	134942	20230911	-30.27	11200	20221110	740.18	134942	-30.27	20230911	13711	586.31	20230102	279500	-66.33	20230911	23200	305.60	20221110	0.57	N	328130	500	61 억		1779164	N	N	807	N	00	N
126	20231109	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93300	8000	2	9.38	230424714600	2343660	1130.43	93000	107000	87500	110800	59800	85300	98322.58	14.37	0	-67851	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	11551	-27.46	16.55	12	18.93	-3398.00	5636.00	134942	20230911	-30.86	11200	20221110	733.04	134942	-30.86	20230911	13711	580.48	20230102	279500	-66.62	20230911	23200	302.16	20221110	0.57	N	328130	500	61 억		1779164	N	N	807	N	00	N
127	20231109	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	99600	14300	2	16.76	204734053800	2075875	1001.27	93000	107000	87500	110800	59800	85300	98630.34	14.37	0	-65461	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	12331	-29.31	17.67	12	16.77	-3398.00	5636.00	134942	20230911	-26.19	11200	20221110	789.29	134942	-26.19	20230911	13711	626.42	20230102	279500	-64.36	20230911	23200	329.31	20221110	0.57	N	328130	500	61 억		1779164	N	N	807	N	00	N
128	20231109	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	101800	16500	2	19.34	169561048700	1724268	831.68	93000	107000	87500	110800	59800	85300	98343.78	14.37	0	-61583	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	12604	-29.96	18.06	12	13.93	-3398.00	5636.00	134942	20230911	-24.56	11200	20221110	808.93	134942	-24.56	20230911	13711	642.47	20230102	279500	-63.58	20230911	23200	338.79	20221110	0.57	N	328130	500	61 억		1779164	N	N	807	N	00	N
129	20231109	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	93800	8500	2	9.96	21516311400	236076	113.87	93000	94900	87500	110800	59800	85300	91160.48	14.37	0	-4484	94771	90035	87217	82481	79663	88626	81072	62	25500	500	54590	100	1	12381004	11613	-27.60	16.64	12	1.91	-3398.00	5636.00	134942	20230911	-30.49	11200	20221110	737.50	134942	-30.49	20230911	13711	584.12	20230102	279500	-66.44	20230911	23200	304.31	20221110	0.57	N	328130	500	61 억		1779164	N	N	807	N	00	N
130	20231108	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	170500	-9300	5	-5.17	70462632000	405628	105.30	181500	183800	168700	233500	125900	179800	173720.98	14.32	0	6260	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	21110	-50.18	30.25	12	3.28	-3398.00	5636.00	269727	20230911	-36.79	21809	20221104	681.79	269727	-36.79	20230911	27406	522.13	20230102	279500	-39.00	20230911	23200	634.91	20221110	0.68	N	328130	500	61 억		1773232	N	N	807	N	00	N
131	20231108	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	170800	-9000	5	-5.01	63342072100	363972	94.48	181500	183800	168700	233500	125900	179800	174025.29	14.32	0	4052	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	21147	-50.26	30.31	12	2.94	-3398.00	5636.00	269727	20230911	-36.68	21809	20221104	683.16	269727	-36.68	20230911	27406	523.22	20230102	279500	-38.89	20230911	23200	636.21	20221110	0.68	N	328130	500	61 억		1773232	N	N	99	N	00	N
132	20231108	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	173800	-6000	5	-3.34	51170787100	293364	76.15	181500	183800	168700	233500	125900	179800	174422.11	14.32	0	3947	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	21518	-51.15	30.84	12	2.37	-3398.00	5636.00	269727	20230911	-35.56	21809	20221104	696.92	269727	-35.56	20230911	27406	534.17	20230102	279500	-37.82	20230911	23200	649.14	20221110	0.68	N	328130	500	61 억		1773232	N	N	99	N	00	N
133	20231108	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	172300	-7500	5	-4.17	47361771800	271352	70.44	181500	183800	168700	233500	125900	179800	174534.14	14.32	0	2807	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	21332	-50.71	30.57	12	2.19	-3398.00	5636.00	269727	20230911	-36.12	21809	20221104	690.04	269727	-36.12	20230911	27406	528.69	20230102	279500	-38.35	20230911	23200	642.67	20221110	0.68	N	328130	500	61 억		1773232	N	N	99	N	00	N
134	20231108	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	173800	-6000	5	-3.34	44117391600	252552	65.56	181500	183800	168700	233500	125900	179800	174680.27	14.32	0	1821	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	21518	-51.15	30.84	12	2.04	-3398.00	5636.00	269727	20230911	-35.56	21809	20221104	696.92	269727	-35.56	20230911	27406	534.17	20230102	279500	-37.82	20230911	23200	649.14	20221110	0.68	N	328130	500	61 억		1773232	N	N	99	N	00	N
135	20231108	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	174500	-5300	5	-2.95	40621630500	232418	60.33	181500	183800	168700	233500	125900	179800	174771.82	14.32	0	1806	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	21605	-51.35	30.96	12	1.88	-3398.00	5636.00	269727	20230911	-35.30	21809	20221104	700.13	269727	-35.30	20230911	27406	536.72	20230102	279500	-37.57	20230911	23200	652.16	20221110	0.68	N	328130	500	61 억		1773232	N	N	99	N	00	N
136	20231108	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	171900	-7900	5	-4.39	28677595200	162810	42.26	181500	183800	170700	233500	125900	179800	176134.71	14.32	0	2974	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	21283	-50.59	30.50	12	1.31	-3398.00	5636.00	269727	20230911	-36.27	21809	20221104	688.21	269727	-36.27	20230911	27406	527.23	20230102	279500	-38.50	20230911	23200	640.95	20221110	0.68	N	328130	500	61 억		1773232	N	N	99	N	00	N
137	20231108	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	178000	-1800	5	-1.00	6778987000	37633	9.77	181500	183800	176000	233500	125900	179800	180136.80	14.32	0	-216	194866	187332	181166	173632	167466	184250	170550	62	53700	500	115070	100	1	12381004	22038	-52.38	31.58	12	0.30	-3398.00	5636.00	269727	20230911	-34.01	21809	20221104	716.18	269727	-34.01	20230911	27406	549.49	20230102	279500	-36.31	20230911	23200	667.24	20221110	0.68	N	328130	500	61 억		1773232	N	N	99	N	00	N
138	20231107	161028	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	179800	-5700	5	-3.07	69289038700	381430	44.20	185000	188700	175000	241000	129900	185500	181656.43	14.26	0	-5109	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22261	-52.91	31.90	12	3.08	-3398.00	5636.00	269727	20230911	-33.34	21809	20221104	724.43	269727	-33.34	20230911	27406	556.06	20230102	279500	-35.67	20230911	23200	675.00	20221110	0.66	N	328130	500	61 억		1765056	N	N	99	N	01	N
139	20231107	151032	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180300	-5200	5	-2.80	66872299200	368007	42.65	185000	188700	175000	241000	129900	185500	181713.22	14.26	0	-3859	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22323	-53.06	31.99	12	2.97	-3398.00	5636.00	269727	20230911	-33.15	21809	20221104	726.72	269727	-33.15	20230911	27406	557.89	20230102	279500	-35.49	20230911	23200	677.16	20221110	0.66	N	328130	500	61 억		1765056	N	N	71	N	01	N
140	20231107	141032	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	181500	-4000	5	-2.16	59964977500	329612	38.20	185000	188700	175000	241000	129900	185500	181924.35	14.26	0	-4373	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22472	-53.41	32.20	12	2.66	-3398.00	5636.00	269727	20230911	-32.71	21809	20221104	732.23	269727	-32.71	20230911	27406	562.26	20230102	279500	-35.06	20230911	23200	682.33	20221110	0.66	N	328130	500	61 억		1765056	N	N	71	N	01	N
141	20231107	131034	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	181500	-4000	5	-2.16	55997101400	307848	35.67	185000	188700	175000	241000	129900	185500	181896.81	14.26	0	-8096	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22472	-53.41	32.20	12	2.49	-3398.00	5636.00	269727	20230911	-32.71	21809	20221104	732.23	269727	-32.71	20230911	27406	562.26	20230102	279500	-35.06	20230911	23200	682.33	20221110	0.66	N	328130	500	61 억		1765056	N	N	71	N	01	N
142	20231107	121027	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	182000	-3500	5	-1.89	50881680200	279642	32.41	185000	188700	175000	241000	129900	185500	181951.05	14.26	0	-5668	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22533	-53.56	32.29	12	2.26	-3398.00	5636.00	269727	20230911	-32.52	21809	20221104	734.52	269727	-32.52	20230911	27406	564.09	20230102	279500	-34.88	20230911	23200	684.48	20221110	0.66	N	328130	500	61 억		1765056	N	N	71	N	01	N
143	20231107	111027	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	181300	-4200	5	-2.26	33279908700	184634	21.40	185000	185000	175000	241000	129900	185500	180243.78	14.26	0	-179	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22447	-53.35	32.17	12	1.49	-3398.00	5636.00	269727	20230911	-32.78	21809	20221104	731.31	269727	-32.78	20230911	27406	561.53	20230102	279500	-35.13	20230911	23200	681.47	20221110	0.66	N	328130	500	61 억		1765056	N	N	71	N	01	N
144	20231107	101040	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	178300	-7200	5	-3.88	23447477300	130644	15.14	185000	185000	175000	241000	129900	185500	179469.28	14.26	0	-1689	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22075	-52.47	31.64	12	1.06	-3398.00	5636.00	269727	20230911	-33.90	21809	20221104	717.55	269727	-33.90	20230911	27406	550.59	20230102	279500	-36.21	20230911	23200	668.53	20221110	0.66	N	328130	500	61 억		1765056	N	N	71	N	01	N
145	20231107	091015	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180600	-4900	5	-2.64	7834374000	43317	5.02	185000	185000	175000	241000	129900	185500	180845.51	14.26	0	323	198833	192166	181333	174666	163833	195500	178000	62	55500	500	118720	100	1	12381004	22360	-53.15	32.04	12	0.35	-3398.00	5636.00	269727	20230911	-33.04	21809	20221104	728.10	269727	-33.04	20230911	27406	558.98	20230102	279500	-35.38	20230911	23200	678.45	20221110	0.66	N	328130	500	61 억		1765056	N	N	71	N	01	N
146	20231106	161004	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	185500	4900	2	2.71	153132186600	856410	79.85	174900	188000	170500	234500	126500	180600	178797.60	14.54	0	-38057	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	22967	-54.59	32.91	12	6.92	-3398.00	5636.00	269727	20230911	-31.23	21809	20221104	750.57	269727	-31.23	20230911	27406	576.86	20230102	279500	-33.63	20230911	23200	699.57	20221110	0.62	N	328130	500	61 억		1800561	N	N	57	N	01	N
147	20231106	151011	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	184900	4300	2	2.38	146531671200	820889	76.54	174900	188000	170500	234500	126500	180600	178500.72	14.54	0	-37175	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	22892	-54.41	32.81	12	6.63	-3398.00	5636.00	269727	20230911	-31.45	21809	20221104	747.82	269727	-31.45	20230911	27406	574.67	20230102	279500	-33.85	20230911	23200	696.98	20221110	0.62	N	328130	500	61 억		1800561	N	N	336	N	01	N
148	20231106	141005	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	182400	1800	2	1.00	132518752200	744140	69.38	174900	188000	170500	234500	126500	180600	178079.23	14.54	0	-40011	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	22583	-53.68	32.36	12	6.01	-3398.00	5636.00	269727	20230911	-32.38	21809	20221104	736.35	269727	-32.38	20230911	27406	565.55	20230102	279500	-34.74	20230911	23200	686.21	20221110	0.62	N	328130	500	61 억		1800561	N	N	336	N	01	N
149	20231106	131014	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180400	-200	5	-0.11	122205931600	687213	64.07	174900	188000	170500	234500	126500	180600	177823.71	14.54	0	-43208	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	22335	-53.09	32.01	12	5.55	-3398.00	5636.00	269727	20230911	-33.12	21809	20221104	727.18	269727	-33.12	20230911	27406	558.25	20230102	279500	-35.46	20230911	23200	677.59	20221110	0.62	N	328130	500	61 억		1800561	N	N	336	N	01	N
150	20231106	121011	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	179200	-1400	5	-0.78	88603921100	503110	46.91	174900	182300	170500	234500	126500	180600	176102.22	14.54	0	-21896	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	22187	-52.74	31.80	12	4.06	-3398.00	5636.00	269727	20230911	-33.56	21809	20221104	721.68	269727	-33.56	20230911	27406	553.87	20230102	279500	-35.89	20230911	23200	672.41	20221110	0.62	N	328130	500	61 억		1800561	N	N	336	N	01	N
151	20231106	111009	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	175400	-5200	5	-2.88	79804658800	453422	42.28	174900	182300	170500	234500	126500	180600	175993.67	14.54	0	-20478	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	21716	-51.62	31.12	12	3.66	-3398.00	5636.00	269727	20230911	-34.97	21809	20221104	704.26	269727	-34.97	20230911	27406	540.01	20230102	279500	-37.25	20230911	23200	656.03	20221110	0.62	N	328130	500	61 억		1800561	N	N	336	N	01	N
152	20231106	100944	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	174600	-6000	5	-3.32	63280328700	359430	33.51	174900	182300	170500	234500	126500	180600	176042.98	14.54	0	-30484	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	21617	-51.38	30.98	12	2.90	-3398.00	5636.00	269727	20230911	-35.27	21809	20221104	700.59	269727	-35.27	20230911	27406	537.09	20230102	279500	-37.53	20230911	23200	652.59	20221110	0.62	N	328130	500	61 억		1800561	N	N	336	N	01	N
153	20231106	091009	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	172900	-7700	5	-4.26	24078687500	138692	12.93	174900	178500	170500	234500	126500	180600	173554.70	14.54	0	-6397	197200	188900	174000	165700	150800	193050	169850	62	53900	500	115580	100	1	12381004	21407	-50.88	30.68	12	1.12	-3398.00	5636.00	269727	20230911	-35.90	21809	20221104	692.79	269727	-35.90	20230911	27406	530.88	20230102	279500	-38.14	20230911	23200	645.26	20221110	0.62	N	328130	500	61 억		1800561	N	N	336	N	01	N
154	20231103	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	180600	24400	2	15.62	180341432800	1058853	80.56	162900	182300	159100	203000	109400	156200	170302.24	14.66	0	-12708	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	22360	-53.15	32.04	12	8.55	-3398.00	5636.00	269727	20230911	-33.04	21809	20221104	728.10	269727	-33.04	20230911	27406	558.98	20230102	279500	-35.38	20230911	22600	699.12	20221104	0.66	N	328130	500	61 억		1814633	N	N	336	N	00	N
155	20231103	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	179900	23700	2	15.17	173054118800	1018359	77.48	162900	182300	159100	203000	109400	156200	169934.51	14.66	0	-13682	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	22273	-52.94	31.92	12	8.23	-3398.00	5636.00	269727	20230911	-33.30	21809	20221104	724.89	269727	-33.30	20230911	27406	556.43	20230102	279500	-35.64	20230911	22600	696.02	20221104	0.66	N	328130	500	61 억		1814633	N	N	607	N	00	N
156	20231103	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	170700	14500	2	9.28	114612885000	687924	52.34	162900	171600	159100	203000	109400	156200	166607.14	14.66	0	-9162	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	21134	-50.24	30.29	12	5.56	-3398.00	5636.00	269727	20230911	-36.71	21809	20221104	682.70	269727	-36.71	20230911	27406	522.86	20230102	279500	-38.93	20230911	22600	655.31	20221104	0.66	N	328130	500	61 억		1814633	N	N	607	N	00	N
157	20231103	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	165500	9300	2	5.95	101992182800	612984	46.64	162900	171600	159100	203000	109400	156200	166386.64	14.66	0	-23156	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	20491	-48.71	29.36	12	4.95	-3398.00	5636.00	269727	20230911	-38.64	21809	20221104	658.86	269727	-38.64	20230911	27406	503.88	20230102	279500	-40.79	20230911	22600	632.30	20221104	0.66	N	328130	500	61 억		1814633	N	N	607	N	00	N
158	20231103	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	165900	9700	2	6.21	98855713800	594085	45.20	162900	171600	159100	203000	109400	156200	166400.22	14.66	0	-20609	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	20540	-48.82	29.44	12	4.80	-3398.00	5636.00	269727	20230911	-38.49	21809	20221104	660.70	269727	-38.49	20230911	27406	505.34	20230102	279500	-40.64	20230911	22600	634.07	20221104	0.66	N	328130	500	61 억		1814633	N	N	607	N	00	N
159	20231103	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	165200	9000	2	5.76	93128170500	559707	42.58	162900	171600	159100	203000	109400	156200	166387.65	14.66	0	-18701	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	20453	-48.62	29.31	12	4.52	-3398.00	5636.00	269727	20230911	-38.75	21809	20221104	657.49	269727	-38.75	20230911	27406	502.79	20230102	279500	-40.89	20230911	22600	630.97	20221104	0.66	N	328130	500	61 억		1814633	N	N	607	N	00	N
160	20231103	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	168800	12600	2	8.07	80979727400	486948	37.05	162900	171600	159100	203000	109400	156200	166300.90	14.66	0	-3574	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	20899	-49.68	29.95	12	3.93	-3398.00	5636.00	269727	20230911	-37.42	21809	20221104	673.99	269727	-37.42	20230911	27406	515.92	20230102	279500	-39.61	20230911	22600	646.90	20221104	0.66	N	328130	500	61 억		1814633	N	N	607	N	00	N
161	20231103	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	166000	9800	2	6.27	23488112000	143224	10.90	162900	168600	159100	203000	109400	156200	163996.51	14.66	0	-17191	183600	169900	153200	139500	122800	176750	146350	62	46800	500	99960	100	1	12381004	20552	-48.85	29.45	12	1.16	-3398.00	5636.00	269727	20230911	-38.46	21809	20221104	661.15	269727	-38.46	20230911	27406	505.71	20230102	279500	-40.61	20230911	22600	634.51	20221104	0.66	N	328130	500	61 억		1814633	N	N	607	N	00	N
162	20231102	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	156200	23200	2	17.44	201880027700	1298951	540.15	139000	166900	136500	172900	93100	133000	155417.43	14.34	0	33456	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	19339	-45.97	27.71	12	10.49	-3398.00	5636.00	269727	20230911	-42.09	21809	20221104	616.22	269727	-42.09	20230911	27406	469.95	20230102	279500	-44.11	20230911	22600	591.15	20221104	0.63	N	328130	500	61 억		1775223	N	N	607	N	00	N
163	20231102	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	155300	22300	2	16.77	197899970500	1273381	529.52	139000	166900	136500	172900	93100	133000	155413.01	14.34	0	33956	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	19228	-45.70	27.56	12	10.28	-3398.00	5636.00	269727	20230911	-42.42	21809	20221104	612.09	269727	-42.42	20230911	27406	466.66	20230102	279500	-44.44	20230911	22600	587.17	20221104	0.63	N	328130	500	61 억		1775223	N	N	1059	N	00	N
164	20231102	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	155500	22500	2	16.92	185990600200	1197283	497.87	139000	166900	136500	172900	93100	133000	155343.89	14.34	0	35444	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	19252	-45.76	27.59	12	9.67	-3398.00	5636.00	269727	20230911	-42.35	21809	20221104	613.01	269727	-42.35	20230911	27406	467.39	20230102	279500	-44.36	20230911	22600	588.05	20221104	0.63	N	328130	500	61 억		1775223	N	N	1059	N	00	N
165	20231102	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	156200	23200	2	17.44	162988368800	1048391	435.96	139000	166900	136500	172900	93100	133000	155465.25	14.34	0	36880	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	19339	-45.97	27.71	12	8.47	-3398.00	5636.00	269727	20230911	-42.09	21809	20221104	616.22	269727	-42.09	20230911	27406	469.95	20230102	279500	-44.11	20230911	22600	591.15	20221104	0.63	N	328130	500	61 억		1775223	N	N	1059	N	00	N
166	20231102	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	163100	30100	2	22.63	144373578400	932225	387.65	139000	166900	136500	172900	93100	133000	154869.88	14.34	0	37379	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	20193	-48.00	28.94	12	7.53	-3398.00	5636.00	269727	20230911	-39.53	21809	20221104	647.86	269727	-39.53	20230911	27406	495.13	20230102	279500	-41.65	20230911	22600	621.68	20221104	0.63	N	328130	500	61 억		1775223	N	N	1059	N	00	N
167	20231102	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	160500	27500	2	20.68	131494323800	852942	354.68	139000	166900	136500	172900	93100	133000	154165.61	14.34	0	22071	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	19872	-47.23	28.48	12	6.89	-3398.00	5636.00	269727	20230911	-40.50	21809	20221104	635.93	269727	-40.50	20230911	27406	485.64	20230102	279500	-42.58	20230911	22600	610.18	20221104	0.63	N	328130	500	61 억		1775223	N	N	1059	N	00	N
168	20231102	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	155500	22500	2	16.92	84337681700	561876	233.65	139000	159000	136500	172900	93100	133000	150100.17	14.34	0	21025	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	19252	-45.76	27.59	12	4.54	-3398.00	5636.00	269727	20230911	-42.35	21809	20221104	613.01	269727	-42.35	20230911	27406	467.39	20230102	279500	-44.36	20230911	22600	588.05	20221104	0.63	N	328130	500	61 억		1775223	N	N	1059	N	00	N
169	20231102	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	140000	7000	2	5.26	8945490700	64271	26.73	139000	142000	136500	172900	93100	133000	139183.94	14.34	0	12941	139600	136300	131600	128300	123600	133950	125950	62	39900	500	85120	100	1	12381004	17333	-41.20	24.84	12	0.52	-3398.00	5636.00	269727	20230911	-48.10	21809	20221104	541.94	269727	-48.10	20230911	27406	410.84	20230102	279500	-49.91	20230911	22600	519.47	20221104	0.63	N	328130	500	61 억		1775223	N	N	1059	N	00	N
170	20231101	160938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	133000	2600	2	1.99	31046939700	238329	81.75	134000	134900	126900	169500	91300	130400	130249.95	14.09	0	30136	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	16467	-39.14	23.60	12	1.92	-3398.00	5636.00	269727	20230911	-50.69	20941	20221028	535.12	269727	-50.69	20230911	27406	385.30	20230102	279500	-52.42	20230911	22600	488.50	20221104	0.62	N	328130	500	61 억		1744857	N	N	1059	N	00	N
171	20231101	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	130400	0	3	0.00	28081749000	215906	74.06	134000	134900	126900	169500	91300	130400	130064.64	14.09	0	32902	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	16145	-38.38	23.14	12	1.74	-3398.00	5636.00	269727	20230911	-51.65	20941	20221028	522.70	269727	-51.65	20230911	27406	375.81	20230102	279500	-53.35	20230911	22600	476.99	20221104	0.62	N	328130	500	61 억		1744857	N	N	235	N	00	N
172	20231101	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	127500	-2900	5	-2.22	22387334000	171522	58.84	134000	134900	127000	169500	91300	130400	130521.68	14.09	0	25971	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	15786	-37.52	22.62	12	1.39	-3398.00	5636.00	269727	20230911	-52.73	20941	20221028	508.85	269727	-52.73	20230911	27406	365.23	20230102	279500	-54.38	20230911	22600	464.16	20221104	0.62	N	328130	500	61 억		1744857	N	N	235	N	00	N
173	20231101	130939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	128700	-1700	5	-1.30	18804710200	143597	49.26	134000	134900	127000	169500	91300	130400	130954.92	14.09	0	17857	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	15934	-37.88	22.84	12	1.16	-3398.00	5636.00	269727	20230911	-52.29	20941	20221028	514.58	269727	-52.29	20230911	27406	369.61	20230102	279500	-53.95	20230911	22600	469.47	20221104	0.62	N	328130	500	61 억		1744857	N	N	235	N	00	N
174	20231101	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	128000	-2400	5	-1.84	15008186100	114088	39.13	134000	134900	127000	169500	91300	130400	131549.62	14.09	0	10594	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	15848	-37.67	22.71	12	0.92	-3398.00	5636.00	269727	20230911	-52.54	20941	20221028	511.24	269727	-52.54	20230911	27406	367.05	20230102	279500	-54.20	20230911	22600	466.37	20221104	0.62	N	328130	500	61 억		1744857	N	N	235	N	00	N
175	20231101	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	130900	500	2	0.38	10136297800	76327	26.18	134000	134900	130500	169500	91300	130400	132802.24	14.09	0	7206	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	16207	-38.52	23.23	12	0.62	-3398.00	5636.00	269727	20230911	-51.47	20941	20221028	525.09	269727	-51.47	20230911	27406	377.63	20230102	279500	-53.17	20230911	22600	479.20	20221104	0.62	N	328130	500	61 억		1744857	N	N	235	N	00	N
176	20231101	100953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	131900	1500	2	1.15	7588379800	56923	19.53	134000	134900	131100	169500	91300	130400	133311.65	14.09	0	5961	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	16331	-38.82	23.40	12	0.46	-3398.00	5636.00	269727	20230911	-51.10	20941	20221028	529.86	269727	-51.10	20230911	27406	381.28	20230102	279500	-52.81	20230911	22600	483.63	20221104	0.62	N	328130	500	61 억		1744857	N	N	235	N	00	N
177	20231101	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	132800	2400	2	1.84	2728810800	20453	7.02	134000	134900	131800	169500	91300	130400	133424.67	14.09	0	837	144533	137466	133733	126666	122933	135600	124800	62	39100	500	83450	100	1	12381004	16442	-39.08	23.56	12	0.17	-3398.00	5636.00	269727	20230911	-50.77	20941	20221028	534.16	269727	-50.77	20230911	27406	384.57	20230102	279500	-52.49	20230911	22600	487.61	20221104	0.62	N	328130	500	61 억		1744857	N	N	235	N	00	N