KissMeData/298830/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	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-120	5	-1.92	29775132410	4652213	77.85	6650	6690	6120	8120	4380	6250	6400.66	1.34	0	-348139	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3226	32.09	5.58	12	8.84	191.00	1098.00	14900	20230515	-58.86	3860	20231030	58.81	14900	-58.86	20230515	3860	58.81	20231030	14900	-58.86	20230515	3860	58.81	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
3	20231130	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-60	5	-0.96	28603392780	4461461	74.66	6650	6690	6190	8120	4380	6250	6411.22	1.34	0	-376948	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3257	32.41	5.64	12	8.48	191.00	1098.00	14900	20230515	-58.46	3860	20231030	60.36	14900	-58.46	20230515	3860	60.36	20231030	14900	-58.46	20230515	3860	60.36	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
4	20231130	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	70	2	1.12	27032092850	4209678	70.45	6650	6690	6210	8120	4380	6250	6421.42	1.34	0	-393551	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3326	33.09	5.76	12	8.00	191.00	1098.00	14900	20230515	-57.58	3860	20231030	63.73	14900	-57.58	20230515	3860	63.73	20231030	14900	-57.58	20230515	3860	63.73	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
5	20231130	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	0	3	0.00	25530510610	3970346	66.44	6650	6690	6210	8120	4380	6250	6430.30	1.34	0	-413589	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3289	32.72	5.69	12	7.55	191.00	1098.00	14900	20230515	-58.05	3860	20231030	61.92	14900	-58.05	20230515	3860	61.92	20231030	14900	-58.05	20230515	3860	61.92	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
6	20231130	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	10	2	0.16	24786586470	3851265	64.45	6650	6690	6210	8120	4380	6250	6435.96	1.34	0	-417288	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3294	32.77	5.70	12	7.32	191.00	1098.00	14900	20230515	-57.99	3860	20231030	62.18	14900	-57.99	20230515	3860	62.18	20231030	14900	-57.99	20230515	3860	62.18	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
7	20231130	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	0	3	0.00	23667587760	3672641	61.46	6650	6690	6210	8120	4380	6250	6444.30	1.34	0	-418386	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3289	32.72	5.69	12	6.98	191.00	1098.00	14900	20230515	-58.05	3860	20231030	61.92	14900	-58.05	20230515	3860	61.92	20231030	14900	-58.05	20230515	3860	61.92	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
8	20231130	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-10	5	-0.16	21934231790	3395187	56.82	6650	6690	6210	8120	4380	6250	6460.39	1.34	0	-432649	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3283	32.67	5.68	12	6.45	191.00	1098.00	14900	20230515	-58.12	3860	20231030	61.66	14900	-58.12	20230515	3860	61.66	20231030	14900	-58.12	20230515	3860	61.66	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
9	20231130	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	280	2	4.48	12430421950	1899324	31.78	6650	6690	6400	8120	4380	6250	6544.66	1.34	0	-304121	6723	6486	6123	5886	5523	6605	6005	53	1870	100	4370	10	1	52619061	3436	34.19	5.95	12	3.61	191.00	1098.00	14900	20230515	-56.17	3860	20231030	69.17	14900	-56.17	20230515	3860	69.17	20231030	14900	-56.17	20230515	3860	69.17	20231030	3.23	N	298830	100	53 억		706009	N	N	0	N	00	N
10	20231129	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	360	2	6.11	34009200190	5540168	109.45	6140	6360	5760	7650	4130	5890	6136.04	1.86	0	-166016	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3289	32.72	5.69	12	10.53	191.00	1098.00	14900	20230515	-58.05	3860	20231030	61.92	14900	-58.05	20230515	3860	61.92	20231030	14900	-58.05	20230515	3860	61.92	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
11	20231129	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	270	2	4.58	32980943700	5376011	106.21	6140	6360	5760	7650	4130	5890	6134.84	1.86	0	-159365	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3241	32.25	5.61	12	10.22	191.00	1098.00	14900	20230515	-58.66	3860	20231030	59.59	14900	-58.66	20230515	3860	59.59	20231030	14900	-58.66	20230515	3860	59.59	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
12	20231129	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	390	2	6.62	29899119140	4882443	96.46	6140	6360	5760	7650	4130	5890	6123.80	1.86	0	-169021	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3304	32.88	5.72	12	9.28	191.00	1098.00	14900	20230515	-57.85	3860	20231030	62.69	14900	-57.85	20230515	3860	62.69	20231030	14900	-57.85	20230515	3860	62.69	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
13	20231129	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	400	2	6.79	25451533550	4174620	82.47	6140	6340	5760	7650	4130	5890	6096.73	1.86	0	-203459	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3310	32.93	5.73	12	7.93	191.00	1098.00	14900	20230515	-57.79	3860	20231030	62.95	14900	-57.79	20230515	3860	62.95	20231030	14900	-57.79	20230515	3860	62.95	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
14	20231129	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	250	2	4.24	16478848830	2737464	54.08	6140	6190	5760	7650	4130	5890	6019.75	1.86	0	-101884	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3231	32.15	5.59	12	5.20	191.00	1098.00	14900	20230515	-58.79	3860	20231030	59.07	14900	-58.79	20230515	3860	59.07	20231030	14900	-58.79	20230515	3860	59.07	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
15	20231129	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	210	2	3.57	14490295710	2412486	47.66	6140	6190	5760	7650	4130	5890	6006.38	1.86	0	-76740	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3210	31.94	5.56	12	4.58	191.00	1098.00	14900	20230515	-59.06	3860	20231030	58.03	14900	-59.06	20230515	3860	58.03	20231030	14900	-59.06	20230515	3860	58.03	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
16	20231129	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	160	2	2.72	8252731200	1390941	27.48	6140	6150	5760	7650	4130	5890	5933.20	1.86	0	-163096	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3183	31.68	5.51	12	2.64	191.00	1098.00	14900	20230515	-59.40	3860	20231030	56.74	14900	-59.40	20230515	3860	56.74	20231030	14900	-59.40	20230515	3860	56.74	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
17	20231129	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-80	5	-1.36	4153350980	695598	13.74	6140	6150	5770	7650	4130	5890	5970.91	1.86	0	-275516	6523	6206	5733	5416	4943	6365	5575	53	1760	100	4120	10	1	52619061	3057	30.42	5.29	12	1.32	191.00	1098.00	14900	20230515	-61.01	3860	20231030	50.52	14900	-61.01	20230515	3860	50.52	20231030	14900	-61.01	20230515	3860	50.52	20231030	3.16	N	298830	100	53 억		977736	N	N	0	N	00	N
18	20231128	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	740	2	14.37	28766020110	4949698	469.90	5290	6050	5260	6690	3610	5150	5811.68	1.36	0	450344	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	3099	30.84	5.36	12	9.41	191.00	1098.00	14900	20230515	-60.47	3860	20231030	52.59	14900	-60.47	20230515	3860	52.59	20231030	14900	-60.47	20230515	3860	52.59	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
19	20231128	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	710	2	13.79	27892443740	4801131	455.79	5290	6050	5260	6690	3610	5150	5809.67	1.36	0	447685	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	3083	30.68	5.34	12	9.12	191.00	1098.00	14900	20230515	-60.67	3860	20231030	51.81	14900	-60.67	20230515	3860	51.81	20231030	14900	-60.67	20230515	3860	51.81	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
20	20231128	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	820	2	15.92	24934452860	4303599	408.56	5290	6050	5260	6690	3610	5150	5793.99	1.36	0	469998	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	3141	31.26	5.44	12	8.18	191.00	1098.00	14900	20230515	-59.93	3860	20231030	54.66	14900	-59.93	20230515	3860	54.66	20231030	14900	-59.93	20230515	3860	54.66	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
21	20231128	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	790	2	15.34	21941199860	3802910	361.03	5290	6050	5260	6690	3610	5150	5769.72	1.36	0	472504	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	3126	31.10	5.41	12	7.23	191.00	1098.00	14900	20230515	-60.13	3860	20231030	53.89	14900	-60.13	20230515	3860	53.89	20231030	14900	-60.13	20230515	3860	53.89	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
22	20231128	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	790	2	15.34	18422870910	3211620	304.89	5290	6050	5260	6690	3610	5150	5736.47	1.36	0	393374	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	3126	31.10	5.41	12	6.10	191.00	1098.00	14900	20230515	-60.13	3860	20231030	53.89	14900	-60.13	20230515	3860	53.89	20231030	14900	-60.13	20230515	3860	53.89	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
23	20231128	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	760	2	14.76	11393816660	2026957	192.43	5290	5910	5260	6690	3610	5150	5621.34	1.36	0	326031	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	3110	30.94	5.38	12	3.85	191.00	1098.00	14900	20230515	-60.34	3860	20231030	53.11	14900	-60.34	20230515	3860	53.11	20231030	14900	-60.34	20230515	3860	53.11	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
24	20231128	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	430	2	8.35	5343353870	976456	92.70	5290	5600	5260	6690	3610	5150	5472.47	1.36	0	207268	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	2936	29.21	5.08	12	1.86	191.00	1098.00	14900	20230515	-62.55	3860	20231030	44.56	14900	-62.55	20230515	3860	44.56	20231030	14900	-62.55	20230515	3860	44.56	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
25	20231128	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	340	2	6.60	1667286810	308952	29.33	5290	5490	5260	6690	3610	5150	5397.26	1.36	0	64185	5576	5362	5236	5022	4896	5300	4960	53	1540	100	3600	10	1	52619061	2889	28.74	5.00	12	0.59	191.00	1098.00	14900	20230515	-63.15	3860	20231030	42.23	14900	-63.15	20230515	3860	42.23	20231030	14900	-63.15	20230515	3860	42.23	20231030	3.25	N	298830	100	53 억		714158	N	N	0	N	00	N
26	20231127	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-310	5	-5.68	5467251490	1048246	392.53	5370	5450	5110	7090	3830	5460	5215.75	1.35	0	77105	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2710	26.96	4.69	12	1.99	191.00	1098.00	14900	20230515	-65.44	3860	20231030	33.42	14900	-65.44	20230515	3860	33.42	20231030	14900	-65.44	20230515	3860	33.42	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
27	20231127	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-300	5	-5.49	5261390900	1008307	377.58	5370	5450	5110	7090	3830	5460	5218.04	1.35	0	74900	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2715	27.02	4.70	12	1.92	191.00	1098.00	14900	20230515	-65.37	3860	20231030	33.68	14900	-65.37	20230515	3860	33.68	20231030	14900	-65.37	20230515	3860	33.68	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
28	20231127	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-310	5	-5.68	4824683220	923775	345.92	5370	5450	5110	7090	3830	5460	5222.79	1.35	0	79847	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2710	26.96	4.69	12	1.76	191.00	1098.00	14900	20230515	-65.44	3860	20231030	33.42	14900	-65.44	20230515	3860	33.42	20231030	14900	-65.44	20230515	3860	33.42	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
29	20231127	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-290	5	-5.31	4345726750	830595	311.03	5370	5450	5110	7090	3830	5460	5232.06	1.35	0	59061	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2720	27.07	4.71	12	1.58	191.00	1098.00	14900	20230515	-65.30	3860	20231030	33.94	14900	-65.30	20230515	3860	33.94	20231030	14900	-65.30	20230515	3860	33.94	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
30	20231127	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-290	5	-5.31	3896604820	743761	278.51	5370	5450	5110	7090	3830	5460	5239.06	1.35	0	47376	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2720	27.07	4.71	12	1.41	191.00	1098.00	14900	20230515	-65.30	3860	20231030	33.94	14900	-65.30	20230515	3860	33.94	20231030	14900	-65.30	20230515	3860	33.94	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
31	20231127	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-290	5	-5.31	3510259220	669144	250.57	5370	5450	5110	7090	3830	5460	5245.90	1.35	0	41787	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2720	27.07	4.71	12	1.27	191.00	1098.00	14900	20230515	-65.30	3860	20231030	33.94	14900	-65.30	20230515	3860	33.94	20231030	14900	-65.30	20230515	3860	33.94	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
32	20231127	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-240	5	-4.40	2575796500	487766	182.65	5370	5450	5150	7090	3830	5460	5280.80	1.35	0	39223	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2747	27.33	4.75	12	0.93	191.00	1098.00	14900	20230515	-64.97	3860	20231030	35.23	14900	-64.97	20230515	3860	35.23	20231030	14900	-64.97	20230515	3860	35.23	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
33	20231127	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-110	5	-2.01	517315920	96138	36.00	5370	5450	5340	7090	3830	5460	5380.97	1.35	0	34137	5640	5550	5500	5410	5360	5525	5385	53	1630	100	3820	10	1	52619061	2815	28.01	4.87	12	0.18	191.00	1098.00	14900	20230515	-64.09	3860	20231030	38.60	14900	-64.09	20230515	3860	38.60	20231030	14900	-64.09	20230515	3860	38.60	20231030	3.10	N	298830	100	53 억		712406	N	N	0	N	00	N
34	20231124	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-70	5	-1.27	1416861930	258000	35.88	5480	5590	5450	7180	3880	5530	5491.83	1.35	0	13579	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2873	28.59	4.97	12	0.49	191.00	1098.00	14900	20230515	-63.36	3860	20231030	41.45	14900	-63.36	20230515	3860	41.45	20231030	14900	-63.36	20230515	3860	41.45	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
35	20231124	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-30	5	-0.54	1326243290	241421	33.57	5480	5590	5450	7180	3880	5530	5493.41	1.35	0	13377	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2894	28.80	5.01	12	0.46	191.00	1098.00	14900	20230515	-63.09	3860	20231030	42.49	14900	-63.09	20230515	3860	42.49	20231030	14900	-63.09	20230515	3860	42.49	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
36	20231124	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-50	5	-0.90	1140515770	207649	28.88	5480	5590	5450	7180	3880	5530	5492.43	1.35	0	13510	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2884	28.69	4.99	12	0.39	191.00	1098.00	14900	20230515	-63.22	3860	20231030	41.97	14900	-63.22	20230515	3860	41.97	20231030	14900	-63.22	20230515	3860	41.97	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
37	20231124	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-20	5	-0.36	995639970	181213	25.20	5480	5590	5450	7180	3880	5530	5494.21	1.35	0	13871	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2899	28.85	5.02	12	0.34	191.00	1098.00	14900	20230515	-63.02	3860	20231030	42.75	14900	-63.02	20230515	3860	42.75	20231030	14900	-63.02	20230515	3860	42.75	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
38	20231124	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-30	5	-0.54	922709140	167928	23.35	5480	5590	5450	7180	3880	5530	5494.56	1.35	0	14417	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2894	28.80	5.01	12	0.32	191.00	1098.00	14900	20230515	-63.09	3860	20231030	42.49	14900	-63.09	20230515	3860	42.49	20231030	14900	-63.09	20230515	3860	42.49	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
39	20231124	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-50	5	-0.90	799538430	145477	20.23	5480	5590	5450	7180	3880	5530	5495.86	1.35	0	15457	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2884	28.69	4.99	12	0.28	191.00	1098.00	14900	20230515	-63.22	3860	20231030	41.97	14900	-63.22	20230515	3860	41.97	20231030	14900	-63.22	20230515	3860	41.97	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
40	20231124	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	0	3	0.00	587911790	106913	14.87	5480	5590	5450	7180	3880	5530	5498.83	1.35	0	14330	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2910	28.95	5.04	12	0.20	191.00	1098.00	14900	20230515	-62.89	3860	20231030	43.26	14900	-62.89	20230515	3860	43.26	20231030	14900	-62.89	20230515	3860	43.26	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
41	20231124	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-30	5	-0.54	108450190	19674	2.74	5480	5580	5480	7180	3880	5530	5511.89	1.35	0	-2637	5930	5730	5570	5370	5210	5650	5290	53	1650	100	3870	10	1	52619061	2894	28.80	5.01	12	0.04	191.00	1098.00	14900	20230515	-63.09	3860	20231030	42.49	14900	-63.09	20230515	3860	42.49	20231030	14900	-63.09	20230515	3860	42.49	20231030	3.09	N	298830	100	53 억		711653	N	N	0	N	00	N
42	20231123	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-140	5	-2.47	3920972800	712982	80.04	5720	5770	5410	7370	3970	5670	5499.36	1.44	0	12209	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2910	28.95	5.04	12	1.35	191.00	1098.00	14900	20230515	-62.89	3860	20231030	43.26	14900	-62.89	20230515	3860	43.26	20231030	14900	-62.89	20230515	3860	43.26	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
43	20231123	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-180	5	-3.17	3633236690	660934	74.20	5720	5770	5410	7370	3970	5670	5497.10	1.44	0	22153	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2889	28.74	5.00	12	1.26	191.00	1098.00	14900	20230515	-63.15	3860	20231030	42.23	14900	-63.15	20230515	3860	42.23	20231030	14900	-63.15	20230515	3860	42.23	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
44	20231123	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-200	5	-3.53	3291313590	598321	67.17	5720	5770	5410	7370	3970	5670	5500.88	1.44	0	21983	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2878	28.64	4.98	12	1.14	191.00	1098.00	14900	20230515	-63.29	3860	20231030	41.71	14900	-63.29	20230515	3860	41.71	20231030	14900	-63.29	20230515	3860	41.71	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
45	20231123	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-200	5	-3.53	2980251630	541573	60.80	5720	5770	5410	7370	3970	5670	5502.92	1.44	0	20791	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2878	28.64	4.98	12	1.03	191.00	1098.00	14900	20230515	-63.29	3860	20231030	41.71	14900	-63.29	20230515	3860	41.71	20231030	14900	-63.29	20230515	3860	41.71	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
46	20231123	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-180	5	-3.17	2791067940	507033	56.92	5720	5770	5410	7370	3970	5670	5504.67	1.44	0	23619	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2889	28.74	5.00	12	0.96	191.00	1098.00	14900	20230515	-63.15	3860	20231030	42.23	14900	-63.15	20230515	3860	42.23	20231030	14900	-63.15	20230515	3860	42.23	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
47	20231123	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-180	5	-3.17	2622124790	476305	53.47	5720	5770	5410	7370	3970	5670	5505.10	1.44	0	24341	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2889	28.74	5.00	12	0.91	191.00	1098.00	14900	20230515	-63.15	3860	20231030	42.23	14900	-63.15	20230515	3860	42.23	20231030	14900	-63.15	20230515	3860	42.23	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
48	20231123	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-200	5	-3.53	2011295440	364471	40.92	5720	5770	5410	7370	3970	5670	5518.35	1.44	0	29684	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2878	28.64	4.98	12	0.69	191.00	1098.00	14900	20230515	-63.29	3860	20231030	41.71	14900	-63.29	20230515	3860	41.71	20231030	14900	-63.29	20230515	3860	41.71	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
49	20231123	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-60	5	-1.06	297644040	52628	5.91	5720	5770	5600	7370	3970	5670	5655.59	1.44	0	5097	6190	5930	5790	5530	5390	5860	5460	53	1700	100	3960	10	1	52619061	2952	29.37	5.11	12	0.10	191.00	1098.00	14900	20230515	-62.35	3860	20231030	45.34	14900	-62.35	20230515	3860	45.34	20231030	14900	-62.35	20230515	3860	45.34	20231030	3.09	N	298830	100	53 억		757980	N	N	0	N	00	N
50	20231122	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-220	5	-3.74	5127414900	886030	19.13	5760	6050	5650	7650	4130	5890	5787.25	1.62	0	-124637	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	2984	29.69	5.16	12	1.68	191.00	1098.00	14900	20230515	-61.95	3860	20231030	46.89	14900	-61.95	20230515	3860	46.89	20231030	14900	-61.95	20230515	3860	46.89	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
51	20231122	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-200	5	-3.40	4867737520	840275	18.14	5760	6050	5650	7650	4130	5890	5792.95	1.62	0	-120699	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	2994	29.79	5.18	12	1.60	191.00	1098.00	14900	20230515	-61.81	3860	20231030	47.41	14900	-61.81	20230515	3860	47.41	20231030	14900	-61.81	20230515	3860	47.41	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
52	20231122	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-160	5	-2.72	4385599290	755778	16.31	5760	6050	5650	7650	4130	5890	5802.68	1.62	0	-108955	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	3015	30.00	5.22	12	1.44	191.00	1098.00	14900	20230515	-61.54	3860	20231030	48.45	14900	-61.54	20230515	3860	48.45	20231030	14900	-61.54	20230515	3860	48.45	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
53	20231122	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-150	5	-2.55	3917991340	673982	14.55	5760	6050	5650	7650	4130	5890	5813.12	1.62	0	-109465	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	3020	30.05	5.23	12	1.28	191.00	1098.00	14900	20230515	-61.48	3860	20231030	48.70	14900	-61.48	20230515	3860	48.70	20231030	14900	-61.48	20230515	3860	48.70	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
54	20231122	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	-40	5	-0.68	3581605940	615621	13.29	5760	6050	5650	7650	4130	5890	5817.80	1.62	0	-106310	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	3078	30.63	5.33	12	1.17	191.00	1098.00	14900	20230515	-60.74	3860	20231030	51.55	14900	-60.74	20230515	3860	51.55	20231030	14900	-60.74	20230515	3860	51.55	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
55	20231122	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	-10	5	-0.17	3312248970	569418	12.29	5760	6050	5650	7650	4130	5890	5816.82	1.62	0	-101327	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	3094	30.79	5.36	12	1.08	191.00	1098.00	14900	20230515	-60.54	3860	20231030	52.33	14900	-60.54	20230515	3860	52.33	20231030	14900	-60.54	20230515	3860	52.33	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
56	20231122	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-170	5	-2.89	1641390400	287250	6.20	5760	5790	5650	7650	4130	5890	5713.75	1.62	0	-43060	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	3010	29.95	5.21	12	0.55	191.00	1098.00	14900	20230515	-61.61	3860	20231030	48.19	14900	-61.61	20230515	3860	48.19	20231030	14900	-61.61	20230515	3860	48.19	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
57	20231122	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-210	5	-3.57	740694840	129574	2.80	5760	5790	5650	7650	4130	5890	5715.49	1.62	0	-20482	6610	6250	5890	5530	5170	6430	5710	53	1760	100	4120	10	1	52619061	2989	29.74	5.17	12	0.25	191.00	1098.00	14900	20230515	-61.88	3860	20231030	47.15	14900	-61.88	20230515	3860	47.15	20231030	14900	-61.88	20230515	3860	47.15	20231030	3.03	N	298830	100	53 억		853532	N	N	0	N	00	N
58	20231121	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	360	2	6.51	27687105960	4608410	431.48	5570	6250	5530	7180	3880	5530	6008.27	1.54	0	138402	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	3099	30.84	5.36	12	8.76	191.00	1098.00	14900	20230515	-60.47	3860	20231030	52.59	14900	-60.47	20230515	3860	52.59	20231030	14900	-60.47	20230515	3860	52.59	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
59	20231121	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	390	2	7.05	26944271960	4482364	419.68	5570	6250	5530	7180	3880	5530	6011.26	1.54	0	122288	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	3115	30.99	5.39	12	8.52	191.00	1098.00	14900	20230515	-60.27	3860	20231030	53.37	14900	-60.27	20230515	3860	53.37	20231030	14900	-60.27	20230515	3860	53.37	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
60	20231121	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	420	2	7.59	26004157750	4323793	404.83	5570	6250	5530	7180	3880	5530	6014.29	1.54	0	105655	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	3131	31.15	5.42	12	8.22	191.00	1098.00	14900	20230515	-60.07	3860	20231030	54.15	14900	-60.07	20230515	3860	54.15	20231030	14900	-60.07	20230515	3860	54.15	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
61	20231121	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	440	2	7.96	24203412820	4022195	376.60	5570	6250	5530	7180	3880	5530	6017.56	1.54	0	66249	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	3141	31.26	5.44	12	7.64	191.00	1098.00	14900	20230515	-59.93	3860	20231030	54.66	14900	-59.93	20230515	3860	54.66	20231030	14900	-59.93	20230515	3860	54.66	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
62	20231121	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	610	2	11.03	15372077360	2575465	241.14	5570	6160	5530	7180	3880	5530	5968.80	1.54	0	59471	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	3231	32.15	5.59	12	4.89	191.00	1098.00	14900	20230515	-58.79	3860	20231030	59.07	14900	-58.79	20230515	3860	59.07	20231030	14900	-58.79	20230515	3860	59.07	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
63	20231121	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	240	2	4.34	1957298490	345092	32.31	5570	5780	5530	7180	3880	5530	5672.15	1.54	0	82052	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	3036	30.21	5.26	12	0.66	191.00	1098.00	14900	20230515	-61.28	3860	20231030	49.48	14900	-61.28	20230515	3860	49.48	20231030	14900	-61.28	20230515	3860	49.48	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
64	20231121	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	170	2	3.07	1257976870	222907	20.87	5570	5730	5530	7180	3880	5530	5643.91	1.54	0	51387	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	2999	29.84	5.19	12	0.42	191.00	1098.00	14900	20230515	-61.74	3860	20231030	47.67	14900	-61.74	20230515	3860	47.67	20231030	14900	-61.74	20230515	3860	47.67	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
65	20231121	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	50	2	0.90	244679320	43811	4.10	5570	5660	5530	7180	3880	5530	5585.90	1.54	0	1119	5883	5706	5573	5396	5263	5640	5330	53	1650	100	3870	10	1	52619061	2936	29.21	5.08	12	0.08	191.00	1098.00	14900	20230515	-62.55	3860	20231030	44.56	14900	-62.55	20230515	3860	44.56	20231030	14900	-62.55	20230515	3860	44.56	20231030	2.93	N	298830	100	53 억		808539	N	N	0	N	00	N
66	20231120	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-50	5	-0.90	2985034990	532616	49.63	5630	5750	5440	7250	3910	5580	5605.09	1.65	0	-58923	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2910	28.95	5.04	12	1.01	191.00	1098.00	14900	20230515	-62.89	3860	20231030	43.26	14900	-62.89	20230515	3860	43.26	20231030	14900	-62.89	20230515	3860	43.26	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
67	20231120	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	-60	5	-1.08	2842091990	506755	47.22	5630	5750	5440	7250	3910	5580	5608.44	1.65	0	-57859	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2905	28.90	5.03	12	0.96	191.00	1098.00	14900	20230515	-62.95	3860	20231030	43.01	14900	-62.95	20230515	3860	43.01	20231030	14900	-62.95	20230515	3860	43.01	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
68	20231120	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-10	5	-0.18	2101147810	372513	34.71	5630	5750	5570	7250	3910	5580	5640.55	1.65	0	-62469	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2931	29.16	5.07	12	0.71	191.00	1098.00	14900	20230515	-62.62	3860	20231030	44.30	14900	-62.62	20230515	3860	44.30	20231030	14900	-62.62	20230515	3860	44.30	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
69	20231120	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	30	2	0.54	1859860020	329314	30.69	5630	5750	5570	7250	3910	5580	5647.78	1.65	0	-53287	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2952	29.37	5.11	12	0.63	191.00	1098.00	14900	20230515	-62.35	3860	20231030	45.34	14900	-62.35	20230515	3860	45.34	20231030	14900	-62.35	20230515	3860	45.34	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
70	20231120	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	40	2	0.72	1671270880	295725	27.56	5630	5750	5570	7250	3910	5580	5651.56	1.65	0	-39184	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2957	29.42	5.12	12	0.56	191.00	1098.00	14900	20230515	-62.28	3860	20231030	45.60	14900	-62.28	20230515	3860	45.60	20231030	14900	-62.28	20230515	3860	45.60	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
71	20231120	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	40	2	0.72	1429869130	252545	23.53	5630	5750	5570	7250	3910	5580	5662.00	1.65	0	-25227	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2957	29.42	5.12	12	0.48	191.00	1098.00	14900	20230515	-62.28	3860	20231030	45.60	14900	-62.28	20230515	3860	45.60	20231030	14900	-62.28	20230515	3860	45.60	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
72	20231120	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	90	2	1.61	1030904690	181612	16.92	5630	5750	5580	7250	3910	5580	5676.68	1.65	0	-26885	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2984	29.69	5.16	12	0.35	191.00	1098.00	14900	20230515	-61.95	3860	20231030	46.89	14900	-61.95	20230515	3860	46.89	20231030	14900	-61.95	20230515	3860	46.89	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
73	20231120	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	90	2	1.61	201821670	35928	3.35	5630	5670	5580	7250	3910	5580	5617.92	1.65	0	-2187	6173	5876	5663	5366	5153	5770	5260	53	1670	100	3900	10	1	52619061	2984	29.69	5.16	12	0.07	191.00	1098.00	14900	20230515	-61.95	3860	20231030	46.89	14900	-61.95	20230515	3860	46.89	20231030	14900	-61.95	20230515	3860	46.89	20231030	2.72	N	298830	100	53 억		868244	N	N	0	N	00	N
74	20231117	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-330	5	-5.58	6020193720	1068518	25.57	5960	5960	5450	7680	4140	5910	5634.19	2.06	0	-154947	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	2936	29.21	5.08	12	2.03	191.00	1098.00	14900	20230515	-62.55	3860	20231030	44.56	14900	-62.55	20230515	3860	44.56	20231030	14900	-62.55	20230515	3860	44.56	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
75	20231117	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-280	5	-4.74	5779050180	1025575	24.54	5960	5960	5450	7680	4140	5910	5634.89	2.06	0	-149845	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	2962	29.48	5.13	12	1.95	191.00	1098.00	14900	20230515	-62.21	3860	20231030	45.85	14900	-62.21	20230515	3860	45.85	20231030	14900	-62.21	20230515	3860	45.85	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
76	20231117	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-380	5	-6.43	4646672140	821651	19.66	5960	5960	5490	7680	4140	5910	5655.23	2.06	0	-118234	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	2910	28.95	5.04	12	1.56	191.00	1098.00	14900	20230515	-62.89	3860	20231030	43.26	14900	-62.89	20230515	3860	43.26	20231030	14900	-62.89	20230515	3860	43.26	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
77	20231117	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-330	5	-5.58	3834032390	674508	16.14	5960	5960	5500	7680	4140	5910	5684.13	2.06	0	-77102	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	2936	29.21	5.08	12	1.28	191.00	1098.00	14900	20230515	-62.55	3860	20231030	44.56	14900	-62.55	20230515	3860	44.56	20231030	14900	-62.55	20230515	3860	44.56	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
78	20231117	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-310	5	-5.25	3361278650	589354	14.10	5960	5960	5590	7680	4140	5910	5703.26	2.06	0	-67509	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	2947	29.32	5.10	12	1.12	191.00	1098.00	14900	20230515	-62.42	3860	20231030	45.08	14900	-62.42	20230515	3860	45.08	20231030	14900	-62.42	20230515	3860	45.08	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
79	20231117	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-260	5	-4.40	3034162400	531248	12.71	5960	5960	5600	7680	4140	5910	5711.31	2.06	0	-51244	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	2973	29.58	5.15	12	1.01	191.00	1098.00	14900	20230515	-62.08	3860	20231030	46.37	14900	-62.08	20230515	3860	46.37	20231030	14900	-62.08	20230515	3860	46.37	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
80	20231117	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-250	5	-4.23	2029917350	353452	8.46	5960	5960	5650	7680	4140	5910	5743.03	2.06	0	-47159	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	2978	29.63	5.15	12	0.67	191.00	1098.00	14900	20230515	-62.01	3860	20231030	46.63	14900	-62.01	20230515	3860	46.63	20231030	14900	-62.01	20230515	3860	46.63	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
81	20231117	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-200	5	-3.38	759198500	130787	3.13	5960	5960	5690	7680	4140	5910	5804.69	2.06	0	-30294	6390	6150	5960	5720	5530	6055	5625	53	1770	100	4130	10	1	52619061	3005	29.90	5.20	12	0.25	191.00	1098.00	14900	20230515	-61.68	3860	20231030	47.93	14900	-61.68	20230515	3860	47.93	20231030	14900	-61.68	20230515	3860	47.93	20231030	2.56	N	298830	100	53 억		1084953	N	N	0	N	00	N
82	20231116	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	320	2	5.62	24267825260	4058579	350.30	6090	6200	5770	7390	3990	5690	5979.39	3.08	0	-289091	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	3162	31.47	5.47	12	7.71	191.00	1098.00	14900	20230515	-59.66	3860	20231030	55.70	14900	-59.66	20230515	3860	55.70	20231030	14900	-59.66	20230515	3860	55.70	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
83	20231116	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	260	2	4.57	22580144610	3775873	325.90	6090	6200	5770	7390	3990	5690	5980.11	3.08	0	-287695	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	3131	31.15	5.42	12	7.18	191.00	1098.00	14900	20230515	-60.07	3860	20231030	54.15	14900	-60.07	20230515	3860	54.15	20231030	14900	-60.07	20230515	3860	54.15	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
84	20231116	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	250	2	4.39	20449933860	3418908	295.09	6090	6200	5770	7390	3990	5690	5981.42	3.08	0	-327594	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	3126	31.10	5.41	12	6.50	191.00	1098.00	14900	20230515	-60.13	3860	20231030	53.89	14900	-60.13	20230515	3860	53.89	20231030	14900	-60.13	20230515	3860	53.89	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
85	20231116	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	240	2	4.22	19094480920	3189390	275.28	6090	6200	5770	7390	3990	5690	5986.88	3.08	0	-331033	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	3120	31.05	5.40	12	6.06	191.00	1098.00	14900	20230515	-60.20	3860	20231030	53.63	14900	-60.20	20230515	3860	53.63	20231030	14900	-60.20	20230515	3860	53.63	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
86	20231116	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	240	2	4.22	17728822010	2958131	255.32	6090	6200	5770	7390	3990	5690	5993.25	3.08	0	-334001	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	3120	31.05	5.40	12	5.62	191.00	1098.00	14900	20230515	-60.20	3860	20231030	53.63	14900	-60.20	20230515	3860	53.63	20231030	14900	-60.20	20230515	3860	53.63	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
87	20231116	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	200	2	3.51	11061020210	1858452	160.41	6090	6120	5770	7390	3990	5690	5951.74	3.08	0	-279967	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	3099	30.84	5.36	12	3.53	191.00	1098.00	14900	20230515	-60.47	3860	20231030	52.59	14900	-60.47	20230515	3860	52.59	20231030	14900	-60.47	20230515	3860	52.59	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
88	20231116	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	240	2	4.22	5485356580	917692	79.21	6090	6120	5790	7390	3990	5690	5977.34	3.08	0	-189507	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	3120	31.05	5.40	12	1.74	191.00	1098.00	14900	20230515	-60.20	3860	20231030	53.63	14900	-60.20	20230515	3860	53.63	20231030	14900	-60.20	20230515	3860	53.63	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
89	20231116	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	0	3	0.00	0	0	0.00	0	0	0	7390	3990	5690	0.00	3.08	0	0	5963	5826	5563	5426	5163	5895	5495	53	1700	100	3980	10	1	52619061	2994	29.79	5.18	12	0.00	191.00	1098.00	14900	20230515	-61.81	3860	20231030	47.41	14900	-61.81	20230515	3860	47.41	20231030	14900	-61.81	20230515	3860	47.41	20231030	2.58	N	298830	100	53 억		1622651	N	N	0	N	00	N
90	20231115	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	460	2	8.80	4918877100	891561	240.87	5360	5700	5300	6790	3670	5230	5517.11	3.03	0	89036	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2994	29.79	5.18	12	1.69	191.00	1098.00	14900	20230515	-61.81	3860	20231030	47.41	14900	-61.81	20230515	3860	47.41	20231030	14900	-61.81	20230515	3860	47.41	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
91	20231115	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	460	2	8.80	4638974670	842274	227.56	5360	5690	5300	6790	3670	5230	5507.68	3.03	0	98358	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2994	29.79	5.18	12	1.60	191.00	1098.00	14900	20230515	-61.81	3860	20231030	47.41	14900	-61.81	20230515	3860	47.41	20231030	14900	-61.81	20230515	3860	47.41	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
92	20231115	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	350	2	6.69	3212567830	588819	159.08	5360	5580	5300	6790	3670	5230	5455.95	3.03	0	97579	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2936	29.21	5.08	12	1.12	191.00	1098.00	14900	20230515	-62.55	3860	20231030	44.56	14900	-62.55	20230515	3860	44.56	20231030	14900	-62.55	20230515	3860	44.56	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
93	20231115	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	280	2	5.35	2716575470	499227	134.88	5360	5540	5300	6790	3670	5230	5441.56	3.03	0	97336	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2899	28.85	5.02	12	0.95	191.00	1098.00	14900	20230515	-63.02	3860	20231030	42.75	14900	-63.02	20230515	3860	42.75	20231030	14900	-63.02	20230515	3860	42.75	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
94	20231115	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	300	2	5.74	2387946940	439294	118.68	5360	5540	5300	6790	3670	5230	5435.87	3.03	0	90112	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2910	28.95	5.04	12	0.83	191.00	1098.00	14900	20230515	-62.89	3860	20231030	43.26	14900	-62.89	20230515	3860	43.26	20231030	14900	-62.89	20230515	3860	43.26	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
95	20231115	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	210	2	4.02	1927675860	355715	96.10	5360	5510	5300	6790	3670	5230	5419.16	3.03	0	75233	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2862	28.48	4.95	12	0.68	191.00	1098.00	14900	20230515	-63.49	3860	20231030	40.93	14900	-63.49	20230515	3860	40.93	20231030	14900	-63.49	20230515	3860	40.93	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
96	20231115	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	210	2	4.02	1300064690	239485	64.70	5360	5510	5300	6790	3670	5230	5428.59	3.03	0	59929	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2862	28.48	4.95	12	0.46	191.00	1098.00	14900	20230515	-63.49	3860	20231030	40.93	14900	-63.49	20230515	3860	40.93	20231030	14900	-63.49	20230515	3860	40.93	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
97	20231115	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	200	2	3.82	419156610	77818	21.02	5360	5440	5300	6790	3670	5230	5386.37	3.03	0	36133	5390	5310	5190	5110	4990	5350	5150	53	1560	100	3660	10	1	52619061	2857	28.43	4.95	12	0.15	191.00	1098.00	14900	20230515	-63.56	3860	20231030	40.67	14900	-63.56	20230515	3860	40.67	20231030	14900	-63.56	20230515	3860	40.67	20231030	2.51	N	298830	100	53 억		1593984	N	N	0	N	00	N
98	20231114	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	150	2	2.95	1916477340	369169	88.02	5150	5270	5070	6600	3560	5080	5191.33	2.99	0	41894	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2752	27.38	4.76	12	0.70	191.00	1098.00	14900	20230515	-64.90	3860	20231030	35.49	14900	-64.90	20230515	3860	35.49	20231030	14900	-64.90	20230515	3860	35.49	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
99	20231114	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	140	2	2.76	1594540310	307773	73.38	5150	5260	5070	6600	3560	5080	5180.98	2.99	0	60534	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2747	27.33	4.75	12	0.58	191.00	1098.00	14900	20230515	-64.97	3860	20231030	35.23	14900	-64.97	20230515	3860	35.23	20231030	14900	-64.97	20230515	3860	35.23	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
100	20231114	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	30	2	0.59	1322282300	255027	60.80	5150	5260	5070	6600	3560	5080	5184.97	2.99	0	63002	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2689	26.75	4.65	12	0.48	191.00	1098.00	14900	20230515	-65.70	3860	20231030	32.38	14900	-65.70	20230515	3860	32.38	20231030	14900	-65.70	20230515	3860	32.38	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
101	20231114	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	140	2	2.76	957879720	184253	43.93	5150	5260	5130	6600	3560	5080	5198.88	2.99	0	62514	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2747	27.33	4.75	12	0.35	191.00	1098.00	14900	20230515	-64.97	3860	20231030	35.23	14900	-64.97	20230515	3860	35.23	20231030	14900	-64.97	20230515	3860	35.23	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
102	20231114	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	120	2	2.36	821597680	158068	37.69	5150	5260	5130	6600	3560	5080	5197.93	2.99	0	56413	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2736	27.23	4.74	12	0.30	191.00	1098.00	14900	20230515	-65.10	3860	20231030	34.72	14900	-65.10	20230515	3860	34.72	20231030	14900	-65.10	20230515	3860	34.72	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
103	20231114	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	130	2	2.56	755952920	145472	34.68	5150	5260	5130	6600	3560	5080	5196.75	2.99	0	59018	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2741	27.28	4.74	12	0.28	191.00	1098.00	14900	20230515	-65.03	3860	20231030	34.97	14900	-65.03	20230515	3860	34.97	20231030	14900	-65.03	20230515	3860	34.97	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
104	20231114	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	130	2	2.56	551526680	106333	25.35	5150	5240	5130	6600	3560	5080	5187.03	2.99	0	45028	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2741	27.28	4.74	12	0.20	191.00	1098.00	14900	20230515	-65.03	3860	20231030	34.97	14900	-65.03	20230515	3860	34.97	20231030	14900	-65.03	20230515	3860	34.97	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
105	20231114	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	90	2	1.77	182892410	35419	8.44	5150	5210	5140	6600	3560	5080	5164.25	2.99	0	20940	5566	5322	5176	4932	4786	5250	4860	53	1520	100	3550	10	1	52619061	2720	27.07	4.71	12	0.07	191.00	1098.00	14900	20230515	-65.30	3860	20231030	33.94	14900	-65.30	20230515	3860	33.94	20231030	14900	-65.30	20230515	3860	33.94	20231030	2.54	N	298830	100	53 억		1572134	N	N	0	N	00	N
106	20231113	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-280	5	-5.22	2140322730	416173	133.60	5420	5420	5030	6960	3760	5360	5142.88	3.01	0	-9648	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2673	26.60	4.63	12	0.79	191.00	1098.00	14900	20230515	-65.91	3860	20231030	31.61	14900	-65.91	20230515	3860	31.61	20231030	14900	-65.91	20230515	3860	31.61	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
107	20231113	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-260	5	-4.85	2101009880	408430	131.11	5420	5420	5030	6960	3760	5360	5144.11	3.01	0	-8711	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2684	26.70	4.64	12	0.78	191.00	1098.00	14900	20230515	-65.77	3860	20231030	32.12	14900	-65.77	20230515	3860	32.12	20231030	14900	-65.77	20230515	3860	32.12	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
108	20231113	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-320	5	-5.97	1847544900	358420	115.06	5420	5420	5030	6960	3760	5360	5154.69	3.01	0	-4463	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2652	26.39	4.59	12	0.68	191.00	1098.00	14900	20230515	-66.17	3860	20231030	30.57	14900	-66.17	20230515	3860	30.57	20231030	14900	-66.17	20230515	3860	30.57	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
109	20231113	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-220	5	-4.10	1437872370	277525	89.09	5420	5420	5060	6960	3760	5360	5181.06	3.01	0	-7892	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2705	26.91	4.68	12	0.53	191.00	1098.00	14900	20230515	-65.50	3860	20231030	33.16	14900	-65.50	20230515	3860	33.16	20231030	14900	-65.50	20230515	3860	33.16	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
110	20231113	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-270	5	-5.04	1270129360	244810	78.59	5420	5420	5060	6960	3760	5360	5188.22	3.01	0	-13332	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2678	26.65	4.64	12	0.47	191.00	1098.00	14900	20230515	-65.84	3860	20231030	31.87	14900	-65.84	20230515	3860	31.87	20231030	14900	-65.84	20230515	3860	31.87	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
111	20231113	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-240	5	-4.48	1039991670	199990	64.20	5420	5420	5060	6960	3760	5360	5200.22	3.01	0	-6690	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2694	26.81	4.66	12	0.38	191.00	1098.00	14900	20230515	-65.64	3860	20231030	32.64	14900	-65.64	20230515	3860	32.64	20231030	14900	-65.64	20230515	3860	32.64	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
112	20231113	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-190	5	-3.54	698229400	133215	42.76	5420	5420	5170	6960	3760	5360	5241.37	3.01	0	-9816	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2720	27.07	4.71	12	0.25	191.00	1098.00	14900	20230515	-65.30	3860	20231030	33.94	14900	-65.30	20230515	3860	33.94	20231030	14900	-65.30	20230515	3860	33.94	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
113	20231113	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-100	5	-1.87	273791340	51765	16.62	5420	5420	5200	6960	3760	5360	5289.12	3.01	0	-3156	5566	5462	5306	5202	5046	5515	5255	53	1600	100	3750	10	1	52619061	2768	27.54	4.79	12	0.10	191.00	1098.00	14900	20230515	-64.70	3860	20231030	36.27	14900	-64.70	20230515	3860	36.27	20231030	14900	-64.70	20230515	3860	36.27	20231030	2.43	N	298830	100	53 억		1582461	N	N	0	N	00	N
114	20231110	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	60	2	1.13	1638380020	310472	46.59	5230	5410	5150	6890	3710	5300	5277.04	3.05	0	-24409	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2820	28.06	4.88	12	0.59	191.00	1098.00	14900	20230515	-64.03	3860	20231030	38.86	14900	-64.03	20230515	3860	38.86	20231030	14900	-64.03	20230515	3860	38.86	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
115	20231110	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	1573981880	298343	44.77	5230	5410	5150	6890	3710	5300	5275.75	3.05	0	-23374	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2789	27.75	4.83	12	0.57	191.00	1098.00	14900	20230515	-64.43	3860	20231030	37.31	14900	-64.43	20230515	3860	37.31	20231030	14900	-64.43	20230515	3860	37.31	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
116	20231110	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	50	2	0.94	1426959830	270871	40.65	5230	5370	5150	6890	3710	5300	5268.04	3.05	0	-19348	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2815	28.01	4.87	12	0.51	191.00	1098.00	14900	20230515	-64.09	3860	20231030	38.60	14900	-64.09	20230515	3860	38.60	20231030	14900	-64.09	20230515	3860	38.60	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
117	20231110	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	30	2	0.57	1222336580	232454	34.88	5230	5370	5150	6890	3710	5300	5258.40	3.05	0	-29081	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2805	27.91	4.85	12	0.44	191.00	1098.00	14900	20230515	-64.23	3860	20231030	38.08	14900	-64.23	20230515	3860	38.08	20231030	14900	-64.23	20230515	3860	38.08	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
118	20231110	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	20	2	0.38	1110118690	211270	31.71	5230	5370	5150	6890	3710	5300	5254.50	3.05	0	-28833	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2799	27.85	4.85	12	0.40	191.00	1098.00	14900	20230515	-64.30	3860	20231030	37.82	14900	-64.30	20230515	3860	37.82	20231030	14900	-64.30	20230515	3860	37.82	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
119	20231110	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	1039078240	197848	29.69	5230	5370	5150	6890	3710	5300	5251.90	3.05	0	-21678	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2789	27.75	4.83	12	0.38	191.00	1098.00	14900	20230515	-64.43	3860	20231030	37.31	14900	-64.43	20230515	3860	37.31	20231030	14900	-64.43	20230515	3860	37.31	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
120	20231110	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-110	5	-2.08	864219100	164540	24.69	5230	5370	5150	6890	3710	5300	5252.33	3.05	0	-15739	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2731	27.17	4.73	12	0.31	191.00	1098.00	14900	20230515	-65.17	3860	20231030	34.46	14900	-65.17	20230515	3860	34.46	20231030	14900	-65.17	20230515	3860	34.46	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
121	20231110	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	40	2	0.75	214520290	40665	6.10	5230	5370	5230	6890	3710	5300	5275.31	3.05	0	3093	5700	5500	5350	5150	5000	5425	5075	53	1590	100	3710	10	1	52619061	2810	27.96	4.86	12	0.08	191.00	1098.00	14900	20230515	-64.16	3860	20231030	38.34	14900	-64.16	20230515	3860	38.34	20231030	14900	-64.16	20230515	3860	38.34	20231030	2.47	N	298830	100	53 억		1606176	N	N	0	N	00	N
122	20231109	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-170	5	-3.11	3593313220	664926	80.98	5400	5550	5200	7110	3830	5470	5404.14	3.30	0	-19131	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2789	27.75	4.83	12	1.26	191.00	1098.00	14900	20230515	-64.43	3860	20231030	37.31	14900	-64.43	20230515	3860	37.31	20231030	14900	-64.43	20230515	3860	37.31	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
123	20231109	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	-100	5	-1.83	3255842670	601660	73.27	5400	5550	5200	7110	3830	5470	5411.43	3.30	0	-22480	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2826	28.12	4.89	12	1.14	191.00	1098.00	14900	20230515	-63.96	3860	20231030	39.12	14900	-63.96	20230515	3860	39.12	20231030	14900	-63.96	20230515	3860	39.12	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
124	20231109	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-30	5	-0.55	2602681550	480266	58.49	5400	5550	5200	7110	3830	5470	5419.25	3.30	0	-31644	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2862	28.48	4.95	12	0.91	191.00	1098.00	14900	20230515	-63.49	3860	20231030	40.93	14900	-63.49	20230515	3860	40.93	20231030	14900	-63.49	20230515	3860	40.93	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
125	20231109	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	10	2	0.18	2406726140	444307	54.11	5400	5550	5200	7110	3830	5470	5416.81	3.30	0	-36107	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2884	28.69	4.99	12	0.84	191.00	1098.00	14900	20230515	-63.22	3860	20231030	41.97	14900	-63.22	20230515	3860	41.97	20231030	14900	-63.22	20230515	3860	41.97	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
126	20231109	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-10	5	-0.18	2258288740	417154	50.80	5400	5550	5200	7110	3830	5470	5413.56	3.30	0	-38137	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2873	28.59	4.97	12	0.79	191.00	1098.00	14900	20230515	-63.36	3860	20231030	41.45	14900	-63.36	20230515	3860	41.45	20231030	14900	-63.36	20230515	3860	41.45	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
127	20231109	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	20	2	0.37	1970175480	364743	44.42	5400	5550	5200	7110	3830	5470	5401.54	3.30	0	-39943	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2889	28.74	5.00	12	0.69	191.00	1098.00	14900	20230515	-63.15	3860	20231030	42.23	14900	-63.15	20230515	3860	42.23	20231030	14900	-63.15	20230515	3860	42.23	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
128	20231109	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	30	2	0.55	1443204220	269172	32.78	5400	5520	5200	7110	3830	5470	5361.64	3.30	0	-33010	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2894	28.80	5.01	12	0.51	191.00	1098.00	14900	20230515	-63.09	3860	20231030	42.49	14900	-63.09	20230515	3860	42.49	20231030	14900	-63.09	20230515	3860	42.49	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
129	20231109	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-250	5	-4.57	476009610	89648	10.92	5400	5410	5200	7110	3830	5470	5309.76	3.30	0	-21147	5736	5602	5406	5272	5076	5670	5340	53	1640	100	3820	10	1	52619061	2747	27.33	4.75	12	0.17	191.00	1098.00	14900	20230515	-64.97	3860	20231030	35.23	14900	-64.97	20230515	3860	35.23	20231030	14900	-64.97	20230515	3860	35.23	20231030	2.31	N	298830	100	53 억		1735061	N	N	0	N	00	N
130	20231108	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	200	2	3.80	4419237950	812646	106.61	5300	5540	5210	6850	3690	5270	5438.03	3.47	0	-19648	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2878	28.64	4.98	12	1.54	191.00	1098.00	14900	20230515	-63.29	3860	20231030	41.71	14900	-63.29	20230515	3860	41.71	20231030	14900	-63.29	20230515	3860	41.71	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
131	20231108	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	190	2	3.61	4215286130	775358	101.72	5300	5540	5210	6850	3690	5270	5436.57	3.47	0	-18042	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2873	28.59	4.97	12	1.47	191.00	1098.00	14900	20230515	-63.36	3860	20231030	41.45	14900	-63.36	20230515	3860	41.45	20231030	14900	-63.36	20230515	3860	41.45	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
132	20231108	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	240	2	4.55	3463012030	638278	83.74	5300	5520	5210	6850	3690	5270	5425.55	3.47	0	14711	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2899	28.85	5.02	12	1.21	191.00	1098.00	14900	20230515	-63.02	3860	20231030	42.75	14900	-63.02	20230515	3860	42.75	20231030	14900	-63.02	20230515	3860	42.75	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
133	20231108	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	200	2	3.80	3034086830	560127	73.48	5300	5520	5210	6850	3690	5270	5416.78	3.47	0	24249	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2878	28.64	4.98	12	1.06	191.00	1098.00	14900	20230515	-63.29	3860	20231030	41.71	14900	-63.29	20230515	3860	41.71	20231030	14900	-63.29	20230515	3860	41.71	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
134	20231108	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	210	2	3.98	2521735240	466637	61.22	5300	5500	5210	6850	3690	5270	5404.06	3.47	0	23818	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2884	28.69	4.99	12	0.89	191.00	1098.00	14900	20230515	-63.22	3860	20231030	41.97	14900	-63.22	20230515	3860	41.97	20231030	14900	-63.22	20230515	3860	41.97	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
135	20231108	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	160	2	3.04	1808356160	336241	44.11	5300	5480	5210	6850	3690	5270	5378.15	3.47	0	34299	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2857	28.43	4.95	12	0.64	191.00	1098.00	14900	20230515	-63.56	3860	20231030	40.67	14900	-63.56	20230515	3860	40.67	20231030	14900	-63.56	20230515	3860	40.67	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
136	20231108	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	140	2	2.66	1160598050	216683	28.43	5300	5470	5210	6850	3690	5270	5356.20	3.47	0	16982	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2847	28.32	4.93	12	0.41	191.00	1098.00	14900	20230515	-63.69	3860	20231030	40.16	14900	-63.69	20230515	3860	40.16	20231030	14900	-63.69	20230515	3860	40.16	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
137	20231108	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	20	2	0.38	131609420	24806	3.25	5300	5340	5270	6850	3690	5270	5305.55	3.47	0	-1918	5563	5416	5263	5116	4963	5340	5040	53	1580	100	3680	10	1	52619061	2784	27.70	4.82	12	0.05	191.00	1098.00	14900	20230515	-64.50	3860	20231030	37.05	14900	-64.50	20230515	3860	37.05	20231030	14900	-64.50	20230515	3860	37.05	20231030	2.29	N	298830	100	53 억		1826412	N	N	0	N	00	N
138	20231107	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	40	2	0.76	4016810660	759249	97.98	5350	5410	5110	6790	3670	5230	5290.52	3.70	0	-57344	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2773	27.59	4.80	12	1.44	191.00	1098.00	14900	20230515	-64.63	3860	20231030	36.53	14900	-64.63	20230515	3860	36.53	20231030	14900	-64.63	20230515	3860	36.53	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
139	20231107	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	30	2	0.57	3909207420	738777	95.34	5350	5410	5110	6790	3670	5230	5291.46	3.70	0	-54773	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2768	27.54	4.79	12	1.40	191.00	1098.00	14900	20230515	-64.70	3860	20231030	36.27	14900	-64.70	20230515	3860	36.27	20231030	14900	-64.70	20230515	3860	36.27	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
140	20231107	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	3690847070	697139	89.97	5350	5410	5110	6790	3670	5230	5294.28	3.70	0	-38361	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2752	27.38	4.76	12	1.32	191.00	1098.00	14900	20230515	-64.90	3860	20231030	35.49	14900	-64.90	20230515	3860	35.49	20231030	14900	-64.90	20230515	3860	35.49	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
141	20231107	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	40	2	0.76	3452433550	651567	84.08	5350	5410	5110	6790	3670	5230	5298.66	3.70	0	-26456	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2773	27.59	4.80	12	1.24	191.00	1098.00	14900	20230515	-64.63	3860	20231030	36.53	14900	-64.63	20230515	3860	36.53	20231030	14900	-64.63	20230515	3860	36.53	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
142	20231107	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	10	2	0.19	2994517590	564398	72.84	5350	5410	5110	6790	3670	5230	5305.68	3.70	0	-18394	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2757	27.43	4.77	12	1.07	191.00	1098.00	14900	20230515	-64.83	3860	20231030	35.75	14900	-64.83	20230515	3860	35.75	20231030	14900	-64.83	20230515	3860	35.75	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
143	20231107	111004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	70	2	1.34	2528073540	475923	61.42	5350	5410	5110	6790	3670	5230	5311.94	3.70	0	-18676	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2789	27.75	4.83	12	0.90	191.00	1098.00	14900	20230515	-64.43	3860	20231030	37.31	14900	-64.43	20230515	3860	37.31	20231030	14900	-64.43	20230515	3860	37.31	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
144	20231107	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	20	2	0.38	1646819390	311414	40.19	5350	5380	5110	6790	3670	5230	5288.20	3.70	0	-56881	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2763	27.49	4.78	12	0.59	191.00	1098.00	14900	20230515	-64.77	3860	20231030	36.01	14900	-64.77	20230515	3860	36.01	20231030	14900	-64.77	20230515	3860	36.01	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
145	20231107	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	594649830	113192	14.61	5350	5370	5110	6790	3670	5230	5253.46	3.70	0	-27516	5563	5396	5123	4956	4683	5480	5040	53	1560	100	3660	10	1	52619061	2752	27.38	4.76	12	0.22	191.00	1098.00	14900	20230515	-64.90	3860	20231030	35.49	14900	-64.90	20230515	3860	35.49	20231030	14900	-64.90	20230515	3860	35.49	20231030	2.23	N	298830	100	53 억		1948996	N	N	0	N	00	N
146	20231106	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	320	2	6.52	3425627875	668696	89.94	5020	5290	4850	6380	3440	4910	5122.81	3.75	0	42380	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	10	1	52619061	2752	27.38	4.76	12	1.27	191.00	1098.00	14900	20230515	-64.90	3860	20231030	35.49	14900	-64.90	20230515	3860	35.49	20231030	14900	-64.90	20230515	3860	35.49	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
147	20231106	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	310	2	6.31	3236112245	632471	85.07	5020	5290	4850	6380	3440	4910	5116.62	3.75	0	41552	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	10	1	52619061	2747	27.33	4.75	12	1.20	191.00	1098.00	14900	20230515	-64.97	3860	20231030	35.23	14900	-64.97	20230515	3860	35.23	20231030	14900	-64.97	20230515	3860	35.23	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
148	20231106	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	250	2	5.09	2759806745	540874	72.75	5020	5290	4850	6380	3440	4910	5102.49	3.75	0	37581	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	10	1	52619061	2715	27.02	4.70	12	1.03	191.00	1098.00	14900	20230515	-65.37	3860	20231030	33.68	14900	-65.37	20230515	3860	33.68	20231030	14900	-65.37	20230515	3860	33.68	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
149	20231106	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	250	2	5.09	2451768835	481432	64.75	5020	5290	4850	6380	3440	4910	5092.66	3.75	0	26170	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	10	1	52619061	2715	27.02	4.70	12	0.91	191.00	1098.00	14900	20230515	-65.37	3860	20231030	33.68	14900	-65.37	20230515	3860	33.68	20231030	14900	-65.37	20230515	3860	33.68	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
150	20231106	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	250	2	5.09	2319732705	455849	61.31	5020	5290	4850	6380	3440	4910	5088.82	3.75	0	20761	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	10	1	52619061	2715	27.02	4.70	12	0.87	191.00	1098.00	14900	20230515	-65.37	3860	20231030	33.68	14900	-65.37	20230515	3860	33.68	20231030	14900	-65.37	20230515	3860	33.68	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
151	20231106	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	240	2	4.89	1403797525	279123	37.54	5020	5170	4850	6380	3440	4910	5029.32	3.75	0	18032	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	10	1	52619061	2710	26.96	4.69	12	0.53	191.00	1098.00	14900	20230515	-65.44	3860	20231030	33.42	14900	-65.44	20230515	3860	33.42	20231030	14900	-65.44	20230515	3860	33.42	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
152	20231106	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	170	2	3.46	857545275	172109	23.15	5020	5100	4850	6380	3440	4910	4982.57	3.75	0	-165	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	10	1	52619061	2673	26.60	4.63	12	0.33	191.00	1098.00	14900	20230515	-65.91	3860	20231030	31.61	14900	-65.91	20230515	3860	31.61	20231030	14900	-65.91	20230515	3860	31.61	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
153	20231106	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	20	2	0.41	130257385	26463	3.56	5020	5020	4850	6380	3440	4910	4922.25	3.75	0	-11176	5323	5116	4993	4786	4663	5055	4725	53	1470	100	3430	5	1	52619061	2594	25.81	4.49	12	0.05	191.00	1098.00	14900	20230515	-66.91	3860	20231030	27.72	14900	-66.91	20230515	3860	27.72	20231030	14900	-66.91	20230515	3860	27.72	20231030	2.29	N	298830	100	53 억		1973473	N	N	0	N	00	N
154	20231103	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4910	-10	5	-0.20	3709250065	741939	106.41	4990	5200	4870	6390	3445	4920	4999.73	4.00	0	-93226	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	5	1	52619061	2584	25.71	4.47	12	1.41	191.00	1098.00	14900	20230515	-67.05	3860	20231030	27.20	14900	-67.05	20230515	3860	27.20	20231030	14900	-67.05	20230515	3860	27.20	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
155	20231103	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	-50	5	-1.02	3574702660	714489	102.48	4990	5200	4870	6390	3445	4920	5003.16	4.00	0	-87994	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	5	1	52619061	2563	25.50	4.44	12	1.36	191.00	1098.00	14900	20230515	-67.32	3860	20231030	26.17	14900	-67.32	20230515	3860	26.17	20231030	14900	-67.32	20230515	3860	26.17	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
156	20231103	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	25	2	0.51	3181000025	634224	90.96	4990	5200	4895	6390	3445	4920	5015.58	4.00	0	-35128	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	5	1	52619061	2602	25.89	4.50	12	1.21	191.00	1098.00	14900	20230515	-66.81	3860	20231030	28.11	14900	-66.81	20230515	3860	28.11	20231030	14900	-66.81	20230515	3860	28.11	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
157	20231103	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	55	2	1.12	3043850585	606450	86.98	4990	5200	4895	6390	3445	4920	5019.13	4.00	0	-32291	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	5	1	52619061	2618	26.05	4.53	12	1.15	191.00	1098.00	14900	20230515	-66.61	3860	20231030	28.89	14900	-66.61	20230515	3860	28.89	20231030	14900	-66.61	20230515	3860	28.89	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
158	20231103	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	60	2	1.22	2827879560	562861	80.73	4990	5200	4895	6390	3445	4920	5024.12	4.00	0	-31166	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	5	1	52619061	2620	26.07	4.54	12	1.07	191.00	1098.00	14900	20230515	-66.58	3860	20231030	29.02	14900	-66.58	20230515	3860	29.02	20231030	14900	-66.58	20230515	3860	29.02	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
159	20231103	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	30	2	0.61	2694954450	536010	76.88	4990	5200	4895	6390	3445	4920	5027.81	4.00	0	-22463	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	5	1	52619061	2605	25.92	4.51	12	1.02	191.00	1098.00	14900	20230515	-66.78	3860	20231030	28.24	14900	-66.78	20230515	3860	28.24	20231030	14900	-66.78	20230515	3860	28.24	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
160	20231103	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	70	2	1.42	2485022950	493633	70.80	4990	5200	4895	6390	3445	4920	5034.15	4.00	0	-12936	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	5	1	52619061	2626	26.13	4.54	12	0.94	191.00	1098.00	14900	20230515	-66.51	3860	20231030	29.27	14900	-66.51	20230515	3860	29.27	20231030	14900	-66.51	20230515	3860	29.27	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
161	20231103	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	190	2	3.86	675229375	134331	19.27	4990	5120	4950	6390	3445	4920	5026.61	4.00	0	4872	5120	5020	4820	4720	4520	5070	4770	53	1470	100	3440	10	1	52619061	2689	26.75	4.65	12	0.26	191.00	1098.00	14900	20230515	-65.70	3860	20231030	32.38	14900	-65.70	20230515	3860	32.38	20231030	14900	-65.70	20230515	3860	32.38	20231030	2.35	N	298830	100	53 억		2104350	N	N	0	N	00	N
162	20231102	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	345	2	7.54	3292512690	691505	147.78	4625	4920	4620	5940	3205	4575	4761.05	3.95	0	134151	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2589	25.76	4.48	12	1.31	191.00	1098.00	14900	20230515	-66.98	3860	20231030	27.46	14900	-66.98	20230515	3860	27.46	20231030	14900	-66.98	20230515	3860	27.46	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
163	20231102	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	305	2	6.67	3049707540	641899	137.18	4625	4880	4620	5940	3205	4575	4751.07	3.95	0	131101	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2568	25.55	4.44	12	1.22	191.00	1098.00	14900	20230515	-67.25	3860	20231030	26.42	14900	-67.25	20230515	3860	26.42	20231030	14900	-67.25	20230515	3860	26.42	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
164	20231102	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	175	2	3.83	2107036645	445941	95.30	4625	4770	4620	5940	3205	4575	4724.92	3.95	0	80830	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2499	24.87	4.33	12	0.85	191.00	1098.00	14900	20230515	-68.12	3860	20231030	23.06	14900	-68.12	20230515	3860	23.06	20231030	14900	-68.12	20230515	3860	23.06	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
165	20231102	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	195	2	4.26	1891676820	400545	85.60	4625	4770	4620	5940	3205	4575	4722.76	3.95	0	82228	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2510	24.97	4.34	12	0.76	191.00	1098.00	14900	20230515	-67.99	3860	20231030	23.58	14900	-67.99	20230515	3860	23.58	20231030	14900	-67.99	20230515	3860	23.58	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
166	20231102	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	185	2	4.04	1643676640	348426	74.46	4625	4765	4620	5940	3205	4575	4717.43	3.95	0	90736	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2505	24.92	4.34	12	0.66	191.00	1098.00	14900	20230515	-68.05	3860	20231030	23.32	14900	-68.05	20230515	3860	23.32	20231030	14900	-68.05	20230515	3860	23.32	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
167	20231102	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	145	2	3.17	1452518135	308093	65.84	4625	4755	4620	5940	3205	4575	4714.54	3.95	0	80096	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2484	24.71	4.30	12	0.59	191.00	1098.00	14900	20230515	-68.32	3860	20231030	22.28	14900	-68.32	20230515	3860	22.28	20231030	14900	-68.32	20230515	3860	22.28	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
168	20231102	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	135	2	2.95	1136120620	241267	51.56	4625	4750	4620	5940	3205	4575	4708.98	3.95	0	53688	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2478	24.66	4.29	12	0.46	191.00	1098.00	14900	20230515	-68.39	3860	20231030	22.02	14900	-68.39	20230515	3860	22.02	20231030	14900	-68.39	20230515	3860	22.02	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
169	20231102	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	145	2	3.17	230298715	49255	10.53	4625	4740	4620	5940	3205	4575	4675.64	3.95	0	29707	4895	4735	4580	4420	4265	4815	4500	53	1365	100	3200	5	1	52619061	2484	24.71	4.30	12	0.09	191.00	1098.00	14900	20230515	-68.32	3860	20231030	22.28	14900	-68.32	20230515	3860	22.28	20231030	14900	-68.32	20230515	3860	22.28	20231030	2.17	N	298830	100	53 억		2077017	N	N	0	N	00	N
170	20231101	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	95	2	2.12	2127920870	465932	45.40	4495	4740	4425	5820	3140	4480	4567.01	4.08	0	-35911	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2407	23.95	4.17	12	0.89	191.00	1098.00	14900	20230515	-69.30	3860	20231030	18.52	14900	-69.30	20230515	3860	18.52	20231030	14900	-69.30	20230515	3860	18.52	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N
171	20231101	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	70	2	1.56	1987184380	435050	42.39	4495	4740	4425	5820	3140	4480	4567.71	4.08	0	-38313	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2394	23.82	4.14	12	0.83	191.00	1098.00	14900	20230515	-69.46	3860	20231030	17.88	14900	-69.46	20230515	3860	17.88	20231030	14900	-69.46	20230515	3860	17.88	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N
172	20231101	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	40	2	0.89	1844414565	403495	39.32	4495	4740	4425	5820	3140	4480	4571.10	4.08	0	-46442	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2378	23.66	4.12	12	0.77	191.00	1098.00	14900	20230515	-69.66	3860	20231030	17.10	14900	-69.66	20230515	3860	17.10	20231030	14900	-69.66	20230515	3860	17.10	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N
173	20231101	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-15	5	-0.33	1680799275	367123	35.78	4495	4740	4425	5820	3140	4480	4578.30	4.08	0	-54442	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2349	23.38	4.07	12	0.70	191.00	1098.00	14900	20230515	-70.03	3860	20231030	15.67	14900	-70.03	20230515	3860	15.67	20231030	14900	-70.03	20230515	3860	15.67	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N
174	20231101	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	0	3	0.00	1570224075	342413	33.37	4495	4740	4425	5820	3140	4480	4585.76	4.08	0	-46769	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2357	23.46	4.08	12	0.65	191.00	1098.00	14900	20230515	-69.93	3860	20231030	16.06	14900	-69.93	20230515	3860	16.06	20231030	14900	-69.93	20230515	3860	16.06	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N
175	20231101	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-15	5	-0.33	1420438405	308836	30.10	4495	4740	4465	5820	3140	4480	4599.33	4.08	0	-30070	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2349	23.38	4.07	12	0.59	191.00	1098.00	14900	20230515	-70.03	3860	20231030	15.67	14900	-70.03	20230515	3860	15.67	20231030	14900	-70.03	20230515	3860	15.67	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N
176	20231101	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	50	2	1.12	1162442905	251451	24.50	4495	4740	4495	5820	3140	4480	4622.94	4.08	0	-1173	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2384	23.72	4.13	12	0.48	191.00	1098.00	14900	20230515	-69.60	3860	20231030	17.36	14900	-69.60	20230515	3860	17.36	20231030	14900	-69.60	20230515	3860	17.36	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N
177	20231101	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	200	2	4.46	500796390	107928	10.52	4495	4740	4495	5820	3140	4480	4640.10	4.08	0	30149	4823	4651	4498	4326	4173	4737	4412	53	1340	100	3130	5	1	52619061	2463	24.50	4.26	12	0.21	191.00	1098.00	14900	20230515	-68.59	3860	20231030	21.24	14900	-68.59	20230515	3860	21.24	20231030	14900	-68.59	20230515	3860	21.24	20231030	1.92	N	298830	100	53 억		2148607	N	N	0	N	00	N