KissMeData/100030/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	160808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	10	2	0.06	34772050	2132	73.52	16300	16430	16210	21150	11410	16300	16309.59	1.28	0	127	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	536	14.34	0.98	12	0.06	1137.00	16560.00	32050	20230322	-49.11	15190	20231031	7.37	32050	-49.11	20230322	15190	7.37	20231031	32050	-49.11	20230322	15190	7.37	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
3	20231130	150810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	10	2	0.06	34315510	2104	72.55	16300	16430	16210	21150	11410	16300	16309.65	1.28	0	124	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	536	14.34	0.98	12	0.06	1137.00	16560.00	32050	20230322	-49.11	15190	20231031	7.37	32050	-49.11	20230322	15190	7.37	20231031	32050	-49.11	20230322	15190	7.37	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
4	20231130	140805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	40	2	0.25	31721500	1945	67.07	16300	16400	16210	21150	11410	16300	16309.25	1.28	0	89	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	537	14.37	0.99	12	0.06	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
5	20231130	130803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	50	2	0.31	31116640	1908	65.79	16300	16400	16210	21150	11410	16300	16308.51	1.28	0	72	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	537	14.38	0.99	12	0.06	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
6	20231130	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-50	5	-0.31	29187100	1790	61.72	16300	16380	16210	21150	11410	16300	16305.64	1.28	0	72	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	534	14.29	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.30	15190	20231031	6.98	32050	-49.30	20230322	15190	6.98	20231031	32050	-49.30	20230322	15190	6.98	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
7	20231130	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	40	2	0.25	28845760	1769	61.00	16300	16380	16210	21150	11410	16300	16306.25	1.28	0	53	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	537	14.37	0.99	12	0.05	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
8	20231130	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	10	2	0.06	5916760	363	12.52	16300	16320	16280	21150	11410	16300	16299.61	1.28	0	11	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	536	14.34	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.11	15190	20231031	7.37	32050	-49.11	20230322	15190	7.37	20231031	32050	-49.11	20230322	15190	7.37	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
9	20231130	090805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	0	3	0.00	505300	31	1.07	16300	16300	16300	21150	11410	16300	16300.00	1.28	0	0	16586	16442	16296	16152	16006	16515	16225	16	4850	500	11410	10	1	3283714	535	14.34	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.63	N	100030	500	16 억		41989	N	N	0	N	00	N
10	20231129	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	0	3	0.00	47375880	2899	294.61	16150	16440	16150	21150	11410	16300	16342.15	1.28	0	-24	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	535	14.34	0.98	12	0.09	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
11	20231129	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	30	2	0.18	32249420	1971	200.30	16150	16440	16150	21150	11410	16300	16361.96	1.28	0	-30	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	536	14.36	0.99	12	0.06	1137.00	16560.00	32050	20230322	-49.05	15190	20231031	7.50	32050	-49.05	20230322	15190	7.50	20231031	32050	-49.05	20230322	15190	7.50	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
12	20231129	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	50	2	0.31	28531810	1743	177.13	16150	16440	16150	21150	11410	16300	16369.37	1.28	0	-33	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	537	14.38	0.99	12	0.05	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
13	20231129	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	30	2	0.18	28156240	1720	174.80	16150	16440	16150	21150	11410	16300	16369.91	1.28	0	-40	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	536	14.36	0.99	12	0.05	1137.00	16560.00	32050	20230322	-49.05	15190	20231031	7.50	32050	-49.05	20230322	15190	7.50	20231031	32050	-49.05	20230322	15190	7.50	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
14	20231129	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	130	2	0.80	19809920	1209	122.87	16150	16440	16150	21150	11410	16300	16385.38	1.28	0	-65	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	540	14.45	0.99	12	0.04	1137.00	16560.00	32050	20230322	-48.74	15190	20231031	8.16	32050	-48.74	20230322	15190	8.16	20231031	32050	-48.74	20230322	15190	8.16	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
15	20231129	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	100	2	0.61	17314290	1057	107.42	16150	16440	16150	21150	11410	16300	16380.60	1.28	0	-41	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	539	14.42	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.83	15190	20231031	7.97	32050	-48.83	20230322	15190	7.97	20231031	32050	-48.83	20230322	15190	7.97	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
16	20231129	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	130	2	0.80	9897880	605	61.48	16150	16430	16150	21150	11410	16300	16360.13	1.28	0	-1	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	540	14.45	0.99	12	0.02	1137.00	16560.00	32050	20230322	-48.74	15190	20231031	8.16	32050	-48.74	20230322	15190	8.16	20231031	32050	-48.74	20230322	15190	8.16	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
17	20231129	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	110	2	0.67	129980	8	0.81	16150	16420	16150	21150	11410	16300	16247.50	1.28	0	-2	16413	16356	16243	16186	16073	16385	16215	16	4850	500	11410	10	1	3283714	539	14.43	0.99	12	0.00	1137.00	16560.00	32050	20230322	-48.80	15190	20231031	8.03	32050	-48.80	20230322	15190	8.03	20231031	32050	-48.80	20230322	15190	8.03	20231031	2.73	N	100030	500	16 억		42013	N	N	0	N	00	N
18	20231128	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	140	2	0.87	15985330	984	28.07	16160	16300	16130	21000	11320	16160	16245.25	1.28	0	-2	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	535	14.34	0.98	12	0.03	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
19	20231128	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	140	2	0.87	7927330	489	13.95	16160	16300	16130	21000	11320	16160	16211.31	1.28	0	1	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	535	14.34	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
20	20231128	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	130	2	0.80	7162370	442	12.61	16160	16300	16130	21000	11320	16160	16204.46	1.28	0	0	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	535	14.33	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.17	15190	20231031	7.24	32050	-49.17	20230322	15190	7.24	20231031	32050	-49.17	20230322	15190	7.24	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
21	20231128	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	140	2	0.87	6739880	416	11.87	16160	16300	16130	21000	11320	16160	16201.63	1.28	0	-8	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	535	14.34	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
22	20231128	120801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	60	2	0.37	5018690	310	8.84	16160	16300	16130	21000	11320	16160	16189.32	1.28	0	-45	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	533	14.27	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
23	20231128	110800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	60	2	0.37	4629450	286	8.16	16160	16300	16130	21000	11320	16160	16186.89	1.28	0	-46	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	533	14.27	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
24	20231128	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	80	2	0.50	4062050	251	7.16	16160	16300	16160	21000	11320	16160	16183.47	1.28	0	-46	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	533	14.28	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.33	15190	20231031	6.91	32050	-49.33	20230322	15190	6.91	20231031	32050	-49.33	20230322	15190	6.91	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
25	20231128	090757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	10	2	0.06	630580	39	1.11	16160	16300	16160	21000	11320	16160	16168.72	1.28	0	7	16726	16442	16246	15962	15766	16345	15865	16	4840	500	11310	10	1	3283714	531	14.22	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.55	15190	20231031	6.45	32050	-49.55	20230322	15190	6.45	20231031	32050	-49.55	20230322	15190	6.45	20231031	2.73	N	100030	500	16 억		42020	N	N	0	N	00	N
26	20231127	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	-250	5	-1.52	56611930	3503	330.16	16530	16530	16050	21300	11490	16410	16160.98	1.27	0	434	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	531	14.21	0.98	12	0.11	1137.00	16560.00	32050	20230322	-49.58	15190	20231031	6.39	32050	-49.58	20230322	15190	6.39	20231031	32050	-49.58	20230322	15190	6.39	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
27	20231127	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-160	5	-0.98	52941660	3276	308.77	16530	16530	16050	21300	11490	16410	16160.46	1.27	0	445	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	534	14.29	0.98	12	0.10	1137.00	16560.00	32050	20230322	-49.30	15190	20231031	6.98	32050	-49.30	20230322	15190	6.98	20231031	32050	-49.30	20230322	15190	6.98	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
28	20231127	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16360	-50	5	-0.30	50666630	3136	295.57	16530	16530	16050	21300	11490	16410	16156.45	1.27	0	453	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	537	14.39	0.99	12	0.10	1137.00	16560.00	32050	20230322	-48.95	15190	20231031	7.70	32050	-48.95	20230322	15190	7.70	20231031	32050	-48.95	20230322	15190	7.70	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
29	20231127	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-200	5	-1.22	48576880	3007	283.41	16530	16530	16050	21300	11490	16410	16154.60	1.27	0	438	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	532	14.26	0.98	12	0.09	1137.00	16560.00	32050	20230322	-49.42	15190	20231031	6.71	32050	-49.42	20230322	15190	6.71	20231031	32050	-49.42	20230322	15190	6.71	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
30	20231127	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	-210	5	-1.28	44901320	2780	262.02	16530	16530	16050	21300	11490	16410	16151.55	1.27	0	443	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	532	14.25	0.98	12	0.08	1137.00	16560.00	32050	20230322	-49.45	15190	20231031	6.65	32050	-49.45	20230322	15190	6.65	20231031	32050	-49.45	20230322	15190	6.65	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
31	20231127	110750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-110	5	-0.67	44836450	2776	261.64	16530	16530	16050	21300	11490	16410	16151.46	1.27	0	440	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	535	14.34	0.98	12	0.08	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
32	20231127	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	-260	5	-1.58	38204460	2367	223.09	16530	16530	16050	21300	11490	16410	16140.46	1.27	0	548	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	530	14.20	0.98	12	0.07	1137.00	16560.00	32050	20230322	-49.61	15190	20231031	6.32	32050	-49.61	20230322	15190	6.32	20231031	32050	-49.61	20230322	15190	6.32	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
33	20231127	090752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	120	2	0.73	677730	41	3.86	16530	16530	16530	21300	11490	16410	16530.00	1.27	0	0	16523	16466	16353	16296	16183	16495	16325	16	4890	500	11480	10	1	3283714	543	14.54	1.00	12	0.00	1137.00	16560.00	32050	20230322	-48.42	15190	20231031	8.82	32050	-48.42	20230322	15190	8.82	20231031	32050	-48.42	20230322	15190	8.82	20231031	2.73	N	100030	500	16 억		41576	N	N	0	N	00	N
34	20231124	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	60	2	0.37	17287950	1061	119.89	16350	16410	16240	21250	11450	16350	16294.02	1.26	0	184	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	539	14.43	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.80	15190	20231031	8.03	32050	-48.80	20230322	15190	8.03	20231031	32050	-48.80	20230322	15190	8.03	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
35	20231124	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-60	5	-0.37	11277360	693	78.31	16350	16350	16240	21250	11450	16350	16273.25	1.26	0	142	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	535	14.33	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.17	15190	20231031	7.24	32050	-49.17	20230322	15190	7.24	20231031	32050	-49.17	20230322	15190	7.24	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
36	20231124	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	-40	5	-0.24	11195890	688	77.74	16350	16350	16240	21250	11450	16350	16273.10	1.26	0	142	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	536	14.34	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.11	15190	20231031	7.37	32050	-49.11	20230322	15190	7.37	20231031	32050	-49.11	20230322	15190	7.37	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
37	20231124	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	-40	5	-0.24	9142130	562	63.50	16350	16350	16240	21250	11450	16350	16267.14	1.26	0	118	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	536	14.34	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.11	15190	20231031	7.37	32050	-49.11	20230322	15190	7.37	20231031	32050	-49.11	20230322	15190	7.37	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
38	20231124	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-60	5	-0.37	5850700	360	40.68	16350	16350	16240	21250	11450	16350	16251.94	1.26	0	47	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	535	14.33	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.17	15190	20231031	7.24	32050	-49.17	20230322	15190	7.24	20231031	32050	-49.17	20230322	15190	7.24	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
39	20231124	110750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	-70	5	-0.43	5638960	347	39.21	16350	16350	16240	21250	11450	16350	16250.61	1.26	0	39	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	535	14.32	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.20	15190	20231031	7.18	32050	-49.20	20230322	15190	7.18	20231031	32050	-49.20	20230322	15190	7.18	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
40	20231124	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-10	5	-0.06	212390	13	1.47	16350	16350	16240	21250	11450	16350	16337.69	1.26	0	1	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	537	14.37	0.99	12	0.00	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
41	20231124	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	0	3	0.00	0	0	0.00	0	0	0	21250	11450	16350	0.00	1.26	0	0	16496	16422	16326	16252	16156	16375	16205	16	4900	500	11440	10	1	3283714	537	14.38	0.99	12	0.00	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.74	N	100030	500	16 억		41392	N	N	0	N	00	N
42	20231123	160740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	0	3	0.00	14446060	885	33.90	16400	16400	16230	21250	11450	16350	16323.23	1.26	0	78	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	537	14.38	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
43	20231123	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-10	5	-0.06	13089100	802	30.72	16400	16400	16230	21250	11450	16350	16320.57	1.26	0	60	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	537	14.37	0.99	12	0.02	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
44	20231123	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-50	5	-0.31	12501180	766	29.34	16400	16400	16230	21250	11450	16350	16320.08	1.26	0	43	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	535	14.34	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
45	20231123	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-10	5	-0.06	9750290	597	22.86	16400	16400	16290	21250	11450	16350	16332.14	1.26	0	36	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	537	14.37	0.99	12	0.02	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
46	20231123	120751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-60	5	-0.37	6589570	403	15.43	16400	16400	16290	21250	11450	16350	16351.29	1.26	0	11	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	535	14.33	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.17	15190	20231031	7.24	32050	-49.17	20230322	15190	7.24	20231031	32050	-49.17	20230322	15190	7.24	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
47	20231123	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	-30	5	-0.18	3261790	199	7.62	16400	16400	16320	21250	11450	16350	16390.90	1.26	0	-2	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	536	14.35	0.99	12	0.01	1137.00	16560.00	32050	20230322	-49.08	15190	20231031	7.44	32050	-49.08	20230322	15190	7.44	20231031	32050	-49.08	20230322	15190	7.44	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
48	20231123	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	40	2	0.24	2967050	181	6.93	16400	16400	16380	21250	11450	16350	16392.54	1.26	0	-1	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	538	14.42	0.99	12	0.01	1137.00	16560.00	32050	20230322	-48.86	15190	20231031	7.90	32050	-48.86	20230322	15190	7.90	20231031	32050	-48.86	20230322	15190	7.90	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
49	20231123	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	50	2	0.31	934800	57	2.18	16400	16400	16400	21250	11450	16350	16400.00	1.26	0	0	16510	16430	16310	16230	16110	16370	16170	16	4900	500	11440	10	1	3283714	539	14.42	0.99	12	0.00	1137.00	16560.00	32050	20230322	-48.83	15190	20231031	7.97	32050	-48.83	20230322	15190	7.97	20231031	32050	-48.83	20230322	15190	7.97	20231031	2.75	N	100030	500	16 억		41314	N	N	0	N	00	N
50	20231122	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	70	2	0.43	42507760	2611	102.11	16390	16390	16190	21150	11400	16280	16280.26	1.25	0	240	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	537	14.38	0.99	12	0.08	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
51	20231122	150736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	70	2	0.43	33029570	2029	79.35	16390	16390	16190	21150	11400	16280	16278.74	1.25	0	195	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	537	14.38	0.99	12	0.06	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
52	20231122	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	90	2	0.55	23275560	1431	55.96	16390	16390	16190	21150	11400	16280	16265.24	1.25	0	122	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	538	14.40	0.99	12	0.04	1137.00	16560.00	32050	20230322	-48.92	15190	20231031	7.77	32050	-48.92	20230322	15190	7.77	20231031	32050	-48.92	20230322	15190	7.77	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
53	20231122	130756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	100	2	0.61	17039160	1049	41.02	16390	16390	16190	21150	11400	16280	16243.24	1.25	0	102	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	538	14.41	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.89	15190	20231031	7.83	32050	-48.89	20230322	15190	7.83	20231031	32050	-48.89	20230322	15190	7.83	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
54	20231122	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	-40	5	-0.25	9068410	559	21.86	16390	16390	16190	21150	11400	16280	16222.56	1.25	0	-45	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	533	14.28	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.33	15190	20231031	6.91	32050	-49.33	20230322	15190	6.91	20231031	32050	-49.33	20230322	15190	6.91	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
55	20231122	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	-20	5	-0.12	5429280	335	13.10	16390	16390	16190	21150	11400	16280	16206.81	1.25	0	-45	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	534	14.30	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.27	15190	20231031	7.04	32050	-49.27	20230322	15190	7.04	20231031	32050	-49.27	20230322	15190	7.04	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
56	20231122	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	-80	5	-0.49	2107270	130	5.08	16390	16390	16190	21150	11400	16280	16209.77	1.25	0	-43	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	532	14.25	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.45	15190	20231031	6.65	32050	-49.45	20230322	15190	6.65	20231031	32050	-49.45	20230322	15190	6.65	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
57	20231122	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	110	2	0.68	32780	2	0.08	16390	16390	16390	21150	11400	16280	16390.00	1.25	0	0	16480	16380	16310	16210	16140	16345	16175	16	4870	500	11390	10	1	3283714	538	14.42	0.99	12	0.00	1137.00	16560.00	32050	20230322	-48.86	15190	20231031	7.90	32050	-48.86	20230322	15190	7.90	20231031	32050	-48.86	20230322	15190	7.90	20231031	2.74	N	100030	500	16 억		41074	N	N	0	N	00	N
58	20231121	160733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16280	-70	5	-0.43	41699060	2557	32.27	16350	16410	16240	21250	11450	16350	16307.81	1.25	0	137	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	535	14.32	0.98	12	0.08	1137.00	16560.00	32050	20230322	-49.20	15190	20231031	7.18	32050	-49.20	20230322	15190	7.18	20231031	32050	-49.20	20230322	15190	7.18	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
59	20231121	150733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16280	-70	5	-0.43	38785150	2378	30.01	16350	16410	16240	21250	11450	16350	16309.99	1.25	0	56	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	535	14.32	0.98	12	0.07	1137.00	16560.00	32050	20230322	-49.20	15190	20231031	7.18	32050	-49.20	20230322	15190	7.18	20231031	32050	-49.20	20230322	15190	7.18	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
60	20231121	140726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16300	-50	5	-0.31	34730010	2129	26.87	16350	16410	16240	21250	11450	16350	16312.83	1.25	0	-5	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	535	14.34	0.98	12	0.06	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
61	20231121	130720	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16300	-50	5	-0.31	34257500	2100	26.51	16350	16410	16240	21250	11450	16350	16313.10	1.25	0	-5	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	535	14.34	0.98	12	0.06	1137.00	16560.00	32050	20230322	-49.14	15190	20231031	7.31	32050	-49.14	20230322	15190	7.31	20231031	32050	-49.14	20230322	15190	7.31	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
62	20231121	120718	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16320	-30	5	-0.18	33262830	2039	25.74	16350	16410	16240	21250	11450	16350	16313.31	1.25	0	-47	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	536	14.35	0.99	12	0.06	1137.00	16560.00	32050	20230322	-49.08	15190	20231031	7.44	32050	-49.08	20230322	15190	7.44	20231031	32050	-49.08	20230322	15190	7.44	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
63	20231121	110717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16330	-20	5	-0.12	32414030	1987	25.08	16350	16410	16240	21250	11450	16350	16313.05	1.25	0	-62	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	536	14.36	0.99	12	0.06	1137.00	16560.00	32050	20230322	-49.05	15190	20231031	7.50	32050	-49.05	20230322	15190	7.50	20231031	32050	-49.05	20230322	15190	7.50	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
64	20231121	100659	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16310	-40	5	-0.24	21991170	1348	17.01	16350	16410	16240	21250	11450	16350	16313.92	1.25	0	-195	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	536	14.34	0.98	12	0.04	1137.00	16560.00	32050	20230322	-49.11	15190	20231031	7.37	32050	-49.11	20230322	15190	7.37	20231031	32050	-49.11	20230322	15190	7.37	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
65	20231121	090709	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16310	-40	5	-0.24	10905320	667	8.42	16350	16410	16310	21250	11450	16350	16349.81	1.25	0	-521	16783	16566	16313	16096	15843	16440	15970	16	4900	500	11440	10	1	3283714	536	14.34	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.11	15190	20231031	7.37	32050	-49.11	20230322	15190	7.37	20231031	32050	-49.11	20230322	15190	7.37	20231031	2.74	N	100030	500	16 억		40934	N	N	0	N	00	N
66	20231120	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-50	5	-0.30	129069190	7923	691.36	16530	16530	16060	21300	11480	16400	16290.44	1.23	0	397	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	537	14.38	0.99	12	0.24	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
67	20231120	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	-110	5	-0.67	96154690	5891	514.05	16530	16530	16200	21300	11480	16400	16322.30	1.23	0	464	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	535	14.33	0.98	12	0.18	1137.00	16560.00	32050	20230322	-49.17	15190	20231031	7.24	32050	-49.17	20230322	15190	7.24	20231031	32050	-49.17	20230322	15190	7.24	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
68	20231120	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-50	5	-0.30	59950820	3664	319.72	16530	16530	16310	21300	11480	16400	16362.12	1.23	0	240	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	537	14.38	0.99	12	0.11	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
69	20231120	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-60	5	-0.37	37091640	2266	197.73	16530	16530	16310	21300	11480	16400	16368.77	1.23	0	280	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	537	14.37	0.99	12	0.07	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
70	20231120	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	20	2	0.12	26348210	1609	140.40	16530	16530	16310	21300	11480	16400	16375.52	1.23	0	319	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	539	14.44	0.99	12	0.05	1137.00	16560.00	32050	20230322	-48.77	15190	20231031	8.10	32050	-48.77	20230322	15190	8.10	20231031	32050	-48.77	20230322	15190	8.10	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
71	20231120	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	20	2	0.12	24707000	1509	131.68	16530	16530	16310	21300	11480	16400	16373.09	1.23	0	330	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	539	14.44	0.99	12	0.05	1137.00	16560.00	32050	20230322	-48.77	15190	20231031	8.10	32050	-48.77	20230322	15190	8.10	20231031	32050	-48.77	20230322	15190	8.10	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
72	20231120	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	30	2	0.18	20980980	1282	111.87	16530	16530	16310	21300	11480	16400	16365.82	1.23	0	330	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	540	14.45	0.99	12	0.04	1137.00	16560.00	32050	20230322	-48.74	15190	20231031	8.16	32050	-48.74	20230322	15190	8.16	20231031	32050	-48.74	20230322	15190	8.16	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
73	20231120	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	130	2	0.79	760380	46	4.01	16530	16530	16530	21300	11480	16400	16530.00	1.23	0	0	16606	16502	16376	16272	16146	16440	16210	16	4900	500	11480	10	1	3283714	543	14.54	1.00	12	0.00	1137.00	16560.00	32050	20230322	-48.42	15190	20231031	8.82	32050	-48.42	20230322	15190	8.82	20231031	32050	-48.42	20230322	15190	8.82	20231031	2.74	N	100030	500	16 억		40537	N	N	0	N	00	N
74	20231117	160733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	0	3	0.00	18714340	1145	61.63	16480	16480	16250	21300	11480	16400	16344.40	1.24	0	-178	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	539	14.42	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.83	15190	20231031	7.97	32050	-48.83	20230322	15190	7.97	20231031	32050	-48.83	20230322	15190	7.97	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
75	20231117	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	10	2	0.06	17353130	1062	57.16	16480	16480	16250	21300	11480	16400	16340.05	1.24	0	-192	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	539	14.43	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.80	15190	20231031	8.03	32050	-48.80	20230322	15190	8.03	20231031	32050	-48.80	20230322	15190	8.03	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
76	20231117	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	0	3	0.00	15130020	926	49.84	16480	16480	16250	21300	11480	16400	16339.11	1.24	0	-188	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	539	14.42	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.83	15190	20231031	7.97	32050	-48.83	20230322	15190	7.97	20231031	32050	-48.83	20230322	15190	7.97	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
77	20231117	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	0	3	0.00	11241910	689	37.08	16480	16480	16250	21300	11480	16400	16316.27	1.24	0	-186	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	539	14.42	0.99	12	0.02	1137.00	16560.00	32050	20230322	-48.83	15190	20231031	7.97	32050	-48.83	20230322	15190	7.97	20231031	32050	-48.83	20230322	15190	7.97	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
78	20231117	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	-80	5	-0.49	11225510	688	37.03	16480	16480	16250	21300	11480	16400	16316.15	1.24	0	-186	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	536	14.35	0.99	12	0.02	1137.00	16560.00	32050	20230322	-49.08	15190	20231031	7.44	32050	-49.08	20230322	15190	7.44	20231031	32050	-49.08	20230322	15190	7.44	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
79	20231117	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	20	2	0.12	10067100	617	33.21	16480	16480	16250	21300	11480	16400	16316.21	1.24	0	-147	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	539	14.44	0.99	12	0.02	1137.00	16560.00	32050	20230322	-48.77	15190	20231031	8.10	32050	-48.77	20230322	15190	8.10	20231031	32050	-48.77	20230322	15190	8.10	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
80	20231117	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	30	2	0.18	10017860	614	33.05	16480	16480	16250	21300	11480	16400	16315.73	1.24	0	-146	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	540	14.45	0.99	12	0.02	1137.00	16560.00	32050	20230322	-48.74	15190	20231031	8.16	32050	-48.74	20230322	15190	8.16	20231031	32050	-48.74	20230322	15190	8.16	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
81	20231117	090736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-150	5	-0.91	6169660	378	20.34	16480	16480	16250	21300	11480	16400	16321.85	1.24	0	-5	16546	16472	16396	16322	16246	16510	16360	16	4900	500	11480	10	1	3283714	534	14.29	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.30	15190	20231031	6.98	32050	-49.30	20230322	15190	6.98	20231031	32050	-49.30	20230322	15190	6.98	20231031	2.76	N	100030	500	16 억		40705	N	N	0	N	00	N
82	20231116	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-50	5	-0.31	26133980	1595	59.01	16390	16470	16320	21300	11480	16390	16384.94	1.24	0	-377	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	537	14.37	0.99	12	0.05	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
83	20231116	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-50	5	-0.31	22228960	1356	50.17	16390	16470	16340	21300	11480	16390	16393.04	1.24	0	-273	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	537	14.37	0.99	12	0.04	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
84	20231116	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-40	5	-0.24	18045000	1100	40.70	16390	16470	16340	21300	11480	16390	16404.55	1.24	0	-167	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	537	14.38	0.99	12	0.03	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
85	20231116	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	30	2	0.18	12506170	762	28.19	16390	16470	16360	21300	11480	16390	16412.30	1.24	0	-62	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	539	14.44	0.99	12	0.02	1137.00	16560.00	32050	20230322	-48.77	15190	20231031	8.10	32050	-48.77	20230322	15190	8.10	20231031	32050	-48.77	20230322	15190	8.10	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
86	20231116	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	10	2	0.06	9357870	570	21.09	16390	16470	16390	21300	11480	16390	16417.32	1.24	0	-40	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	539	14.42	0.99	12	0.02	1137.00	16560.00	32050	20230322	-48.83	15190	20231031	7.97	32050	-48.83	20230322	15190	7.97	20231031	32050	-48.83	20230322	15190	7.97	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
87	20231116	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	70	2	0.43	9062120	552	20.42	16390	16470	16390	21300	11480	16390	16416.88	1.24	0	-35	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	540	14.48	0.99	12	0.02	1137.00	16560.00	32050	20230322	-48.64	15190	20231031	8.36	32050	-48.64	20230322	15190	8.36	20231031	32050	-48.64	20230322	15190	8.36	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
88	20231116	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	0	3	0.00	2343770	143	5.29	16390	16390	16390	21300	11480	16390	16390.00	1.24	0	0	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	538	14.42	0.99	12	0.00	1137.00	16560.00	32050	20230322	-48.86	15190	20231031	7.90	32050	-48.86	20230322	15190	7.90	20231031	32050	-48.86	20230322	15190	7.90	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
89	20231116	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	0	3	0.00	0	0	0.00	0	0	0	21300	11480	16390	0.00	1.24	0	0	16690	16540	16310	16160	15930	16615	16235	16	4910	500	11470	10	1	3283714	538	14.42	0.99	12	0.00	1137.00	16560.00	32050	20230322	-48.86	15190	20231031	7.90	32050	-48.86	20230322	15190	7.90	20231031	32050	-48.86	20230322	15190	7.90	20231031	2.77	N	100030	500	16 억		40684	N	N	0	N	00	N
90	20231115	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	310	2	1.93	44079270	2703	238.78	16080	16460	16080	20900	11260	16080	16307.54	1.23	0	344	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	538	14.42	0.99	12	0.08	1137.00	16560.00	32050	20230322	-48.86	15190	20231031	7.90	32050	-48.86	20230322	15190	7.90	20231031	32050	-48.86	20230322	15190	7.90	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
91	20231115	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	260	2	1.62	40738130	2499	220.76	16080	16460	16080	20900	11260	16080	16301.77	1.23	0	287	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	537	14.37	0.99	12	0.08	1137.00	16560.00	32050	20230322	-49.02	15190	20231031	7.57	32050	-49.02	20230322	15190	7.57	20231031	32050	-49.02	20230322	15190	7.57	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
92	20231115	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	180	2	1.12	31398780	1927	170.23	16080	16460	16080	20900	11260	16080	16294.13	1.23	0	206	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	534	14.30	0.98	12	0.06	1137.00	16560.00	32050	20230322	-49.27	15190	20231031	7.04	32050	-49.27	20230322	15190	7.04	20231031	32050	-49.27	20230322	15190	7.04	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
93	20231115	130741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	170	2	1.06	27471930	1686	148.94	16080	16460	16080	20900	11260	16080	16294.15	1.23	0	158	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	534	14.29	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.30	15190	20231031	6.98	32050	-49.30	20230322	15190	6.98	20231031	32050	-49.30	20230322	15190	6.98	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
94	20231115	120742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	110	2	0.68	26562140	1630	143.99	16080	16460	16080	20900	11260	16080	16295.79	1.23	0	146	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	532	14.24	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.49	15190	20231031	6.58	32050	-49.49	20230322	15190	6.58	20231031	32050	-49.49	20230322	15190	6.58	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
95	20231115	110749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	140	2	0.87	25880670	1588	140.28	16080	16460	16080	20900	11260	16080	16297.65	1.23	0	125	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	533	14.27	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
96	20231115	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	320	2	1.99	25004380	1534	135.51	16080	16460	16080	20900	11260	16080	16300.12	1.23	0	78	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	539	14.42	0.99	12	0.05	1137.00	16560.00	32050	20230322	-48.83	15190	20231031	7.97	32050	-48.83	20230322	15190	7.97	20231031	32050	-48.83	20230322	15190	7.97	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
97	20231115	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	150	2	0.93	3827350	238	21.02	16080	16240	16080	20900	11260	16080	16081.30	1.23	0	0	16406	16242	16096	15932	15786	16325	16015	16	4820	500	11250	10	1	3283714	533	14.27	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.36	15190	20231031	6.85	32050	-49.36	20230322	15190	6.85	20231031	32050	-49.36	20230322	15190	6.85	20231031	2.78	N	100030	500	16 억		40339	N	N	0	N	00	N
98	20231114	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-50	5	-0.31	18202290	1132	83.11	16010	16260	15950	20950	11300	16130	16079.76	1.23	0	91	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	528	14.14	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.83	15190	20231031	5.86	32050	-49.83	20230322	15190	5.86	20231031	32050	-49.83	20230322	15190	5.86	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
99	20231114	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	40	2	0.25	8586450	534	39.21	16010	16260	15950	20950	11300	16130	16079.49	1.23	0	81	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	531	14.22	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.55	15190	20231031	6.45	32050	-49.55	20230322	15190	6.45	20231031	32050	-49.55	20230322	15190	6.45	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
100	20231114	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	40	2	0.25	8586450	534	39.21	16010	16260	15950	20950	11300	16130	16079.49	1.23	0	81	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	531	14.22	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.55	15190	20231031	6.45	32050	-49.55	20230322	15190	6.45	20231031	32050	-49.55	20230322	15190	6.45	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
101	20231114	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	70	2	0.43	6585410	410	30.10	16010	16260	15950	20950	11300	16130	16061.98	1.23	0	80	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	532	14.25	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.45	15190	20231031	6.65	32050	-49.45	20230322	15190	6.65	20231031	32050	-49.45	20230322	15190	6.65	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
102	20231114	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	10	2	0.06	6553010	408	29.96	16010	16260	15950	20950	11300	16130	16061.30	1.23	0	80	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	530	14.20	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
103	20231114	110739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	80	2	0.50	6455890	402	29.52	16010	16260	15950	20950	11300	16130	16059.43	1.23	0	80	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	532	14.26	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.42	15190	20231031	6.71	32050	-49.42	20230322	15190	6.71	20231031	32050	-49.42	20230322	15190	6.71	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
104	20231114	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	100	2	0.62	6342840	395	29.00	16010	16260	15950	20950	11300	16130	16057.82	1.23	0	74	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	533	14.27	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.36	15190	20231031	6.85	32050	-49.36	20230322	15190	6.85	20231031	32050	-49.36	20230322	15190	6.85	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
105	20231114	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-10	5	-0.06	864140	54	3.96	16010	16120	16000	20950	11300	16130	16002.59	1.23	0	0	16456	16292	16146	15982	15836	16375	16065	16	4820	500	11290	10	1	3283714	529	14.18	0.97	12	0.00	1137.00	16560.00	32050	20230322	-49.70	15190	20231031	6.12	32050	-49.70	20230322	15190	6.12	20231031	32050	-49.70	20230322	15190	6.12	20231031	2.78	N	100030	500	16 억		40248	N	N	0	N	00	N
106	20231113	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	30	2	0.19	21914150	1362	235.23	16000	16310	16000	20900	11270	16100	16089.68	1.23	0	-149	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	530	14.19	0.97	12	0.04	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
107	20231113	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	-30	5	-0.19	21333470	1326	229.02	16000	16310	16000	20900	11270	16100	16088.59	1.23	0	-148	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	528	14.13	0.97	12	0.04	1137.00	16560.00	32050	20230322	-49.86	15190	20231031	5.79	32050	-49.86	20230322	15190	5.79	20231031	32050	-49.86	20230322	15190	5.79	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
108	20231113	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	30	2	0.19	15082240	937	161.83	16000	16310	16000	20900	11270	16100	16096.31	1.23	0	-38	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	530	14.19	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
109	20231113	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	40	2	0.25	15033880	934	161.31	16000	16310	16000	20900	11270	16100	16096.23	1.23	0	-37	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	530	14.20	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
110	20231113	120714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	140	2	0.87	8785790	546	94.30	16000	16310	16000	20900	11270	16100	16091.19	1.23	0	0	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	533	14.28	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.33	15190	20231031	6.91	32050	-49.33	20230322	15190	6.91	20231031	32050	-49.33	20230322	15190	6.91	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
111	20231113	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	130	2	0.81	8366440	520	89.81	16000	16310	16000	20900	11270	16100	16089.31	1.23	0	15	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	533	14.27	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.36	15190	20231031	6.85	32050	-49.36	20230322	15190	6.85	20231031	32050	-49.36	20230322	15190	6.85	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
112	20231113	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	180	2	1.12	6973330	434	74.96	16000	16310	16000	20900	11270	16100	16067.58	1.23	0	0	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	535	14.32	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.20	15190	20231031	7.18	32050	-49.20	20230322	15190	7.18	20231031	32050	-49.20	20230322	15190	7.18	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
113	20231113	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-100	5	-0.62	2976650	186	32.12	16000	16070	16000	20900	11270	16100	16003.49	1.23	0	-2	16380	16240	16070	15930	15760	16310	16000	16	4800	500	11270	10	1	3283714	525	14.07	0.97	12	0.01	1137.00	16560.00	32050	20230322	-50.08	15190	20231031	5.33	32050	-50.08	20230322	15190	5.33	20231031	32050	-50.08	20230322	15190	5.33	20231031	2.79	N	100030	500	16 억		40397	N	N	0	N	00	N
114	20231110	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-120	5	-0.74	9287200	579	466.94	15900	16210	15900	21050	11360	16220	16040.07	1.23	0	-42	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	529	14.16	0.97	12	0.02	1137.00	16560.00	32050	20230322	-49.77	15190	20231031	5.99	32050	-49.77	20230322	15190	5.99	20231031	32050	-49.77	20230322	15190	5.99	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
115	20231110	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	-110	5	-0.68	7709490	481	387.90	15900	16210	15900	21050	11360	16220	16028.05	1.23	0	-42	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	529	14.17	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.73	15190	20231031	6.06	32050	-49.73	20230322	15190	6.06	20231031	32050	-49.73	20230322	15190	6.06	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
116	20231110	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-90	5	-0.55	5674390	354	285.48	15900	16210	15900	21050	11360	16220	16029.35	1.23	0	-43	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	530	14.19	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
117	20231110	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-90	5	-0.55	5626000	351	283.06	15900	16210	15900	21050	11360	16220	16028.49	1.23	0	-43	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	530	14.19	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
118	20231110	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-90	5	-0.55	3704930	231	186.29	15900	16210	15900	21050	11360	16220	16038.66	1.23	0	-43	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	530	14.19	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
119	20231110	110713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-90	5	-0.55	3286440	205	165.32	15900	16210	15900	21050	11360	16220	16031.41	1.23	0	-44	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	530	14.19	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
120	20231110	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-120	5	-0.74	2964850	185	149.19	15900	16210	15900	21050	11360	16220	16026.22	1.23	0	-52	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	529	14.16	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.77	15190	20231031	5.99	32050	-49.77	20230322	15190	5.99	20231031	32050	-49.77	20230322	15190	5.99	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
121	20231110	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-10	5	-0.06	845370	53	42.74	15900	16210	15900	21050	11360	16220	15950.38	1.23	0	34	16546	16382	16126	15962	15706	16255	15835	16	4830	500	11350	10	1	3283714	532	14.26	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.42	15190	20231031	6.71	32050	-49.42	20230322	15190	6.71	20231031	32050	-49.42	20230322	15190	6.71	20231031	2.78	N	100030	500	16 억		40436	N	N	0	N	00	N
122	20231109	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	80	2	0.50	1956510	121	9.66	16240	16290	15870	20950	11300	16140	16169.50	1.23	0	-16	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	533	14.27	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
123	20231109	150701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	80	2	0.50	1745890	108	8.62	16240	16290	15870	20950	11300	16140	16165.65	1.23	0	-21	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	533	14.27	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
124	20231109	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	80	2	0.50	1308090	81	6.46	16240	16290	15870	20950	11300	16140	16149.26	1.23	0	-17	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	533	14.27	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
125	20231109	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	80	2	0.50	821590	51	4.07	16240	16290	15870	20950	11300	16140	16109.61	1.23	0	-16	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	533	14.27	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
126	20231109	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	40	2	0.25	643420	40	3.19	16240	16290	15870	20950	11300	16140	16085.50	1.23	0	-15	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	531	14.23	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.52	15190	20231031	6.52	32050	-49.52	20230322	15190	6.52	20231031	32050	-49.52	20230322	15190	6.52	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
127	20231109	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	80	2	0.50	562570	35	2.79	16240	16290	15870	20950	11300	16140	16073.43	1.23	0	-15	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	533	14.27	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
128	20231109	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	80	2	0.50	546350	34	2.71	16240	16290	15870	20950	11300	16140	16069.12	1.23	0	-16	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	533	14.27	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
129	20231109	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	150	2	0.93	127750	8	0.64	16240	16290	15870	20950	11300	16140	15968.75	1.23	0	0	16333	16236	16073	15976	15813	16155	15895	16	4810	500	11290	10	1	3283714	535	14.33	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.17	15190	20231031	7.24	32050	-49.17	20230322	15190	7.24	20231031	32050	-49.17	20230322	15190	7.24	20231031	2.79	N	100030	500	16 억		40453	N	N	0	N	00	N
130	20231108	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	100	2	0.62	20196940	1253	44.97	16170	16170	15910	20850	11230	16040	16118.87	1.23	0	64	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	530	14.20	0.97	12	0.04	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
131	20231108	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	90	2	0.56	15147560	940	33.74	16170	16170	15910	20850	11230	16040	16114.43	1.23	0	43	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	530	14.19	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
132	20231108	140656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	110	2	0.69	9881110	613	22.00	16170	16170	15910	20850	11230	16040	16119.27	1.23	0	18	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	530	14.20	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.61	15190	20231031	6.32	32050	-49.61	20230322	15190	6.32	20231031	32050	-49.61	20230322	15190	6.32	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
133	20231108	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	100	2	0.62	9800380	608	21.82	16170	16170	15910	20850	11230	16040	16119.05	1.23	0	18	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	530	14.20	0.97	12	0.02	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
134	20231108	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	70	2	0.44	3342790	208	7.47	16170	16170	15910	20850	11230	16040	16071.11	1.23	0	31	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	529	14.17	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.73	15190	20231031	6.06	32050	-49.73	20230322	15190	6.06	20231031	32050	-49.73	20230322	15190	6.06	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
135	20231108	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	80	2	0.50	3053940	190	6.82	16170	16170	15910	20850	11230	16040	16073.37	1.23	0	19	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	529	14.18	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.70	15190	20231031	6.12	32050	-49.70	20230322	15190	6.12	20231031	32050	-49.70	20230322	15190	6.12	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
136	20231108	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16040	0	3	0.00	1106080	69	2.48	16170	16170	15910	20850	11230	16040	16030.14	1.23	0	15	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	527	14.11	0.97	12	0.00	1137.00	16560.00	32050	20230322	-49.95	15190	20231031	5.60	32050	-49.95	20230322	15190	5.60	20231031	32050	-49.95	20230322	15190	5.60	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
137	20231108	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	-130	5	-0.81	305620	19	0.68	16170	16170	15910	20850	11230	16040	16085.26	1.23	0	0	16200	16120	15960	15880	15720	16160	15920	16	4810	500	11220	10	1	3283714	522	13.99	0.96	12	0.00	1137.00	16560.00	32050	20230322	-50.36	15190	20231031	4.74	32050	-50.36	20230322	15190	4.74	20231031	32050	-50.36	20230322	15190	4.74	20231031	2.78	N	100030	500	16 억		40389	N	N	0	N	00	N
138	20231107	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16040	0	3	0.00	43366190	2729	81.85	16040	16040	15800	20850	11230	16040	15890.87	1.23	0	-62	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	527	14.11	0.97	12	0.08	1137.00	16560.00	32050	20230322	-49.95	15190	20231031	5.60	32050	-49.95	20230322	15190	5.60	20231031	32050	-49.95	20230322	15190	5.60	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
139	20231107	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-90	5	-0.56	38098660	2400	71.99	16040	16040	15800	20850	11230	16040	15874.44	1.23	0	-62	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	524	14.03	0.96	12	0.07	1137.00	16560.00	32050	20230322	-50.23	15190	20231031	5.00	32050	-50.23	20230322	15190	5.00	20231031	32050	-50.23	20230322	15190	5.00	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
140	20231107	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-110	5	-0.69	34922790	2201	66.02	16040	16040	15800	20850	11230	16040	15866.78	1.23	0	-67	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	523	14.01	0.96	12	0.07	1137.00	16560.00	32050	20230322	-50.30	15190	20231031	4.87	32050	-50.30	20230322	15190	4.87	20231031	32050	-50.30	20230322	15190	4.87	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
141	20231107	130658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	-180	5	-1.12	26834810	1694	50.81	16040	16040	15800	20850	11230	16040	15841.09	1.23	0	-63	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	521	13.95	0.96	12	0.05	1137.00	16560.00	32050	20230322	-50.51	15190	20231031	4.41	32050	-50.51	20230322	15190	4.41	20231031	32050	-50.51	20230322	15190	4.41	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
142	20231107	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-200	5	-1.25	17654230	1114	33.41	16040	16040	15800	20850	11230	16040	15847.60	1.23	0	-46	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	520	13.93	0.96	12	0.03	1137.00	16560.00	32050	20230322	-50.58	15190	20231031	4.28	32050	-50.58	20230322	15190	4.28	20231031	32050	-50.58	20230322	15190	4.28	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
143	20231107	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	-120	5	-0.75	13767240	869	26.06	16040	16040	15800	20850	11230	16040	15842.62	1.23	0	2	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	523	14.00	0.96	12	0.03	1137.00	16560.00	32050	20230322	-50.33	15190	20231031	4.81	32050	-50.33	20230322	15190	4.81	20231031	32050	-50.33	20230322	15190	4.81	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
144	20231107	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15940	-100	5	-0.62	11817460	746	22.38	16040	16040	15800	20850	11230	16040	15841.10	1.23	0	2	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	523	14.02	0.96	12	0.02	1137.00	16560.00	32050	20230322	-50.27	15190	20231031	4.94	32050	-50.27	20230322	15190	4.94	20231031	32050	-50.27	20230322	15190	4.94	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
145	20231107	090646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-40	5	-0.25	2080050	130	3.90	16040	16040	15810	20850	11230	16040	16000.38	1.23	0	8	16346	16192	15906	15752	15466	16270	15830	16	4810	500	11220	10	1	3283714	525	14.07	0.97	12	0.00	1137.00	16560.00	32050	20230322	-50.08	15190	20231031	5.33	32050	-50.08	20230322	15190	5.33	20231031	32050	-50.08	20230322	15190	5.33	20231031	2.77	N	100030	500	16 억		40449	N	N	0	N	00	N
146	20231106	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16040	350	2	2.23	52874890	3334	104.42	15870	16060	15620	20350	10990	15690	15859.30	1.23	0	23	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	527	14.11	0.97	12	0.10	1137.00	16560.00	32050	20230322	-49.95	15190	20231031	5.60	32050	-49.95	20230322	15190	5.60	20231031	32050	-49.95	20230322	15190	5.60	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
147	20231106	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	200	2	1.27	37745800	2386	74.73	15870	15930	15620	20350	10990	15690	15819.70	1.23	0	-72	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	522	13.98	0.96	12	0.07	1137.00	16560.00	32050	20230322	-50.42	15190	20231031	4.61	32050	-50.42	20230322	15190	4.61	20231031	32050	-50.42	20230322	15190	4.61	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
148	20231106	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	230	2	1.47	29977120	1898	59.44	15870	15930	15620	20350	10990	15690	15794.06	1.23	0	-185	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	523	14.00	0.96	12	0.06	1137.00	16560.00	32050	20230322	-50.33	15190	20231031	4.81	32050	-50.33	20230322	15190	4.81	20231031	32050	-50.33	20230322	15190	4.81	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
149	20231106	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	230	2	1.47	26306190	1667	52.21	15870	15930	15620	20350	10990	15690	15780.56	1.23	0	-186	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	523	14.00	0.96	12	0.05	1137.00	16560.00	32050	20230322	-50.33	15190	20231031	4.81	32050	-50.33	20230322	15190	4.81	20231031	32050	-50.33	20230322	15190	4.81	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
150	20231106	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	20	2	0.13	10245200	651	20.39	15870	15870	15620	20350	10990	15690	15737.63	1.23	0	-163	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	516	13.82	0.95	12	0.02	1137.00	16560.00	32050	20230322	-50.98	15190	20231031	3.42	32050	-50.98	20230322	15190	3.42	20231031	32050	-50.98	20230322	15190	3.42	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
151	20231106	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	120	2	0.76	8402850	534	16.72	15870	15870	15620	20350	10990	15690	15735.67	1.23	0	-161	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	519	13.91	0.95	12	0.02	1137.00	16560.00	32050	20230322	-50.67	15190	20231031	4.08	32050	-50.67	20230322	15190	4.08	20231031	32050	-50.67	20230322	15190	4.08	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
152	20231106	100621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	60	2	0.38	7315290	465	14.56	15870	15870	15620	20350	10990	15690	15731.81	1.23	0	-158	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	517	13.85	0.95	12	0.01	1137.00	16560.00	32050	20230322	-50.86	15190	20231031	3.69	32050	-50.86	20230322	15190	3.69	20231031	32050	-50.86	20230322	15190	3.69	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
153	20231106	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	180	2	1.15	1587000	100	3.13	15870	15870	15870	20350	10990	15690	15870.00	1.23	0	-7	15996	15842	15636	15482	15276	15740	15380	16	4660	500	10980	10	1	3283714	521	13.96	0.96	12	0.00	1137.00	16560.00	32050	20230322	-50.48	15190	20231031	4.48	32050	-50.48	20230322	15190	4.48	20231031	32050	-50.48	20230322	15190	4.48	20231031	2.75	N	100030	500	16 억		40426	N	N	0	N	00	N
154	20231103	160636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	40	2	0.26	49766690	3193	58.02	15790	15790	15430	20300	10960	15650	15586.19	1.22	0	245	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	515	13.80	0.95	12	0.10	1137.00	16560.00	32050	20230322	-51.05	15190	20231031	3.29	32050	-51.05	20230322	15190	3.29	20231031	32050	-51.05	20230322	15190	3.29	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
155	20231103	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	-100	5	-0.64	45572340	2925	53.15	15790	15790	15430	20300	10960	15650	15580.29	1.22	0	217	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	511	13.68	0.94	12	0.09	1137.00	16560.00	32050	20230322	-51.48	15190	20231031	2.37	32050	-51.48	20230322	15190	2.37	20231031	32050	-51.48	20230322	15190	2.37	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
156	20231103	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15470	-180	5	-1.15	31659670	2032	36.93	15790	15790	15430	20300	10960	15650	15580.55	1.22	0	9	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	508	13.61	0.93	12	0.06	1137.00	16560.00	32050	20230322	-51.73	15190	20231031	1.84	32050	-51.73	20230322	15190	1.84	20231031	32050	-51.73	20230322	15190	1.84	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
157	20231103	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	-90	5	-0.58	28319730	1816	33.00	15790	15790	15430	20300	10960	15650	15594.56	1.22	0	-71	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	511	13.69	0.94	12	0.06	1137.00	16560.00	32050	20230322	-51.45	15190	20231031	2.44	32050	-51.45	20230322	15190	2.44	20231031	32050	-51.45	20230322	15190	2.44	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
158	20231103	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-150	5	-0.96	24731600	1584	28.78	15790	15790	15450	20300	10960	15650	15613.38	1.22	0	-112	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	509	13.63	0.94	12	0.05	1137.00	16560.00	32050	20230322	-51.64	15190	20231031	2.04	32050	-51.64	20230322	15190	2.04	20231031	32050	-51.64	20230322	15190	2.04	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
159	20231103	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-150	5	-0.96	20397510	1304	23.70	15790	15790	15480	20300	10960	15650	15642.26	1.22	0	-201	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	509	13.63	0.94	12	0.04	1137.00	16560.00	32050	20230322	-51.64	15190	20231031	2.04	32050	-51.64	20230322	15190	2.04	20231031	32050	-51.64	20230322	15190	2.04	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
160	20231103	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	-40	5	-0.26	16453390	1050	19.08	15790	15790	15490	20300	10960	15650	15669.90	1.22	0	-307	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	513	13.73	0.94	12	0.03	1137.00	16560.00	32050	20230322	-51.29	15190	20231031	2.76	32050	-51.29	20230322	15190	2.76	20231031	32050	-51.29	20230322	15190	2.76	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
161	20231103	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	-160	5	-1.02	13815640	881	16.01	15790	15790	15490	20300	10960	15650	15681.77	1.22	0	-376	16036	15842	15576	15382	15116	15710	15250	16	4650	500	10950	10	1	3283714	509	13.62	0.94	12	0.03	1137.00	16560.00	32050	20230322	-51.67	15190	20231031	1.97	32050	-51.67	20230322	15190	1.97	20231031	32050	-51.67	20230322	15190	1.97	20231031	2.77	N	100030	500	16 억		40181	N	N	0	N	00	N
162	20231102	160629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	70	2	0.45	85396860	5503	90.70	15700	15770	15310	20250	10910	15580	15518.24	1.20	0	3	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	514	13.76	0.95	12	0.17	1137.00	16560.00	32050	20230322	-51.17	15190	20231031	3.03	32050	-51.17	20230322	15190	3.03	20231031	32050	-51.17	20230322	15190	3.03	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
163	20231102	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-130	5	-0.83	69882580	4505	74.25	15700	15770	15310	20250	10910	15580	15512.23	1.20	0	30	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	507	13.59	0.93	12	0.14	1137.00	16560.00	32050	20230322	-51.79	15190	20231031	1.71	32050	-51.79	20230322	15190	1.71	20231031	32050	-51.79	20230322	15190	1.71	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
164	20231102	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15360	-220	5	-1.41	56934900	3664	60.39	15700	15770	15310	20250	10910	15580	15539.00	1.20	0	68	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	504	13.51	0.93	12	0.11	1137.00	16560.00	32050	20230322	-52.07	15190	20231031	1.12	32050	-52.07	20230322	15190	1.12	20231031	32050	-52.07	20230322	15190	1.12	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
165	20231102	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15420	-160	5	-1.03	50677380	3257	53.68	15700	15770	15310	20250	10910	15580	15559.53	1.20	0	168	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	506	13.56	0.93	12	0.10	1137.00	16560.00	32050	20230322	-51.89	15190	20231031	1.51	32050	-51.89	20230322	15190	1.51	20231031	32050	-51.89	20230322	15190	1.51	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
166	20231102	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15510	-70	5	-0.45	35899630	2300	37.91	15700	15770	15310	20250	10910	15580	15608.53	1.20	0	245	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	509	13.64	0.94	12	0.07	1137.00	16560.00	32050	20230322	-51.61	15190	20231031	2.11	32050	-51.61	20230322	15190	2.11	20231031	32050	-51.61	20230322	15190	2.11	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
167	20231102	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	60	2	0.39	26155760	1672	27.56	15700	15770	15530	20250	10910	15580	15643.40	1.20	0	292	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	514	13.76	0.94	12	0.05	1137.00	16560.00	32050	20230322	-51.20	15190	20231031	2.96	32050	-51.20	20230322	15190	2.96	20231031	32050	-51.20	20230322	15190	2.96	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
168	20231102	100628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	50	2	0.32	17666250	1127	18.58	15700	15770	15580	20250	10910	15580	15675.47	1.20	0	230	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	513	13.75	0.94	12	0.03	1137.00	16560.00	32050	20230322	-51.23	15190	20231031	2.90	32050	-51.23	20230322	15190	2.90	20231031	32050	-51.23	20230322	15190	2.90	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
169	20231102	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	70	2	0.45	1239550	79	1.30	15700	15700	15650	20250	10910	15580	15690.51	1.20	0	0	15826	15702	15456	15332	15086	15765	15395	16	4670	500	10900	10	1	3283714	514	13.76	0.95	12	0.00	1137.00	16560.00	32050	20230322	-51.17	15190	20231031	3.03	32050	-51.17	20230322	15190	3.03	20231031	32050	-51.17	20230322	15190	3.03	20231031	2.74	N	100030	500	16 억		39522	N	N	0	N	00	N
170	20231101	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	120	2	0.78	92966080	6067	102.55	15210	15580	15210	20050	10830	15460	15323.24	1.19	0	381	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	512	13.70	0.94	12	0.18	1137.00	16560.00	32050	20230322	-51.39	15190	20231031	2.57	32050	-51.39	20230322	15190	2.57	20231031	32050	-51.39	20230322	15190	2.57	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N
171	20231101	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	-210	5	-1.36	71110960	4652	78.63	15210	15520	15210	20050	10830	15460	15286.10	1.19	0	460	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	501	13.41	0.92	12	0.14	1137.00	16560.00	32050	20230322	-52.42	15190	20231031	0.39	32050	-52.42	20230322	15190	0.39	20231031	32050	-52.42	20230322	15190	0.39	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N
172	20231101	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	-140	5	-0.91	47453570	3100	52.40	15210	15520	15210	20050	10830	15460	15307.60	1.19	0	383	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	503	13.47	0.93	12	0.09	1137.00	16560.00	32050	20230322	-52.20	15190	20231031	0.86	32050	-52.20	20230322	15190	0.86	20231031	32050	-52.20	20230322	15190	0.86	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N
173	20231101	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	-230	5	-1.49	33864780	2209	37.34	15210	15520	15210	20050	10830	15460	15330.37	1.19	0	370	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	500	13.39	0.92	12	0.07	1137.00	16560.00	32050	20230322	-52.48	15190	20231031	0.26	32050	-52.48	20230322	15190	0.26	20231031	32050	-52.48	20230322	15190	0.26	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N
174	20231101	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	-210	5	-1.36	28560150	1861	31.46	15210	15520	15210	20050	10830	15460	15346.67	1.19	0	284	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	501	13.41	0.92	12	0.06	1137.00	16560.00	32050	20230322	-52.42	15190	20231031	0.39	32050	-52.42	20230322	15190	0.39	20231031	32050	-52.42	20230322	15190	0.39	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N
175	20231101	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	-190	5	-1.23	21497270	1398	23.63	15210	15520	15210	20050	10830	15460	15377.16	1.19	0	258	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	501	13.43	0.92	12	0.04	1137.00	16560.00	32050	20230322	-52.36	15190	20231031	0.53	32050	-52.36	20230322	15190	0.53	20231031	32050	-52.36	20230322	15190	0.53	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N
176	20231101	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-10	5	-0.06	14261580	926	15.65	15210	15520	15210	20050	10830	15460	15401.27	1.19	0	213	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	507	13.59	0.93	12	0.03	1137.00	16560.00	32050	20230322	-51.79	15190	20231031	1.71	32050	-51.79	20230322	15190	1.71	20231031	32050	-51.79	20230322	15190	1.71	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N
177	20231101	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	60	2	0.39	6520730	425	7.18	15210	15520	15210	20050	10830	15460	15342.89	1.19	0	10	16226	15842	15516	15132	14806	15680	14970	16	4590	500	10820	10	1	3283714	510	13.65	0.94	12	0.01	1137.00	16560.00	32050	20230322	-51.58	15190	20231031	2.17	32050	-51.58	20230322	15190	2.17	20231031	32050	-51.58	20230322	15190	2.17	20231031	2.75	N	100030	500	16 억		39141	N	N	0	N	00	N