KissMeData/333050/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	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	10	2	0.70	124281052	88525	148.21	1419	1429	1390	1844	994	1419	1403.91	1.07	0	2807	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	337	-18.80	1.71	12	0.38	-76.00	837.00	2450	20230209	-41.67	1201	20231024	18.98	2450	-41.67	20230209	1201	18.98	20231024	2450	-41.67	20230209	1201	18.98	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
3	20231130	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1404	-15	5	-1.06	119473364	85122	142.52	1419	1429	1390	1844	994	1419	1403.55	1.07	0	2837	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	331	-18.47	1.68	12	0.36	-76.00	837.00	2450	20230209	-42.69	1201	20231024	16.90	2450	-42.69	20230209	1201	16.90	20231024	2450	-42.69	20230209	1201	16.90	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
4	20231130	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1394	-25	5	-1.76	114342126	81439	136.35	1419	1429	1390	1844	994	1419	1404.02	1.07	0	2699	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	328	-18.34	1.67	12	0.35	-76.00	837.00	2450	20230209	-43.10	1201	20231024	16.07	2450	-43.10	20230209	1201	16.07	20231024	2450	-43.10	20230209	1201	16.07	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
5	20231130	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1399	-20	5	-1.41	93796597	66778	111.80	1419	1429	1390	1844	994	1419	1404.60	1.07	0	614	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	329	-18.41	1.67	12	0.28	-76.00	837.00	2450	20230209	-42.90	1201	20231024	16.49	2450	-42.90	20230209	1201	16.49	20231024	2450	-42.90	20230209	1201	16.49	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
6	20231130	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1414	-5	5	-0.35	46721700	33137	55.48	1419	1429	1405	1844	994	1419	1409.96	1.07	0	613	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	333	-18.61	1.69	12	0.14	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
7	20231130	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	-8	5	-0.56	42951379	30463	51.00	1419	1429	1405	1844	994	1419	1409.95	1.07	0	591	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	332	-18.57	1.69	12	0.13	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
8	20231130	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	-8	5	-0.56	41183382	29212	48.91	1419	1429	1405	1844	994	1419	1409.81	1.07	0	572	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	332	-18.57	1.69	12	0.12	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
9	20231130	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1425	6	2	0.42	35162443	24944	41.76	1419	1429	1405	1844	994	1419	1409.66	1.07	0	-119	1442	1430	1416	1404	1390	1423	1397	24	425	100	870	1	1	23551534	336	-18.75	1.70	12	0.11	-76.00	837.00	2450	20230209	-41.84	1201	20231024	18.65	2450	-41.84	20230209	1201	18.65	20231024	2450	-41.84	20230209	1201	18.65	20231024	1.29	N	333050	100	23 억		251417	N	N	0	N	00	N
10	20231129	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1419	-9	5	-0.63	84330620	59728	245.68	1428	1428	1402	1856	1000	1428	1411.91	1.07	0	367	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	334	-18.67	1.70	12	0.25	-76.00	837.00	2450	20230209	-42.08	1201	20231024	18.15	2450	-42.08	20230209	1201	18.15	20231024	2450	-42.08	20230209	1201	18.15	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
11	20231129	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1405	-23	5	-1.61	82433890	58382	240.15	1428	1428	1405	1856	1000	1428	1411.97	1.07	0	513	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	331	-18.49	1.68	12	0.25	-76.00	837.00	2450	20230209	-42.65	1201	20231024	16.99	2450	-42.65	20230209	1201	16.99	20231024	2450	-42.65	20230209	1201	16.99	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
12	20231129	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-10	5	-0.70	45835189	32384	133.21	1428	1428	1410	1856	1000	1428	1415.37	1.07	0	549	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	334	-18.66	1.69	12	0.14	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	2450	-42.12	20230209	1201	18.07	20231024	2450	-42.12	20230209	1201	18.07	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
13	20231129	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-10	5	-0.70	44636946	31535	129.71	1428	1428	1410	1856	1000	1428	1415.47	1.07	0	646	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	334	-18.66	1.69	12	0.13	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	2450	-42.12	20230209	1201	18.07	20231024	2450	-42.12	20230209	1201	18.07	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
14	20231129	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	-8	5	-0.56	30375493	21422	88.12	1428	1428	1410	1856	1000	1428	1417.96	1.07	0	406	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	334	-18.68	1.70	12	0.09	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
15	20231129	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	-17	5	-1.19	20236109	14235	58.55	1428	1428	1410	1856	1000	1428	1421.57	1.07	0	-582	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	332	-18.57	1.69	12	0.06	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
16	20231129	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1422	-6	5	-0.42	13624505	9551	39.29	1428	1428	1414	1856	1000	1428	1426.50	1.07	0	-765	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	335	-18.71	1.70	12	0.04	-76.00	837.00	2450	20230209	-41.96	1201	20231024	18.40	2450	-41.96	20230209	1201	18.40	20231024	2450	-41.96	20230209	1201	18.40	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
17	20231129	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-10	5	-0.70	12273040	8598	35.37	1428	1428	1414	1856	1000	1428	1427.43	1.07	0	-549	1468	1447	1429	1408	1390	1439	1400	24	428	100	880	1	1	23551534	334	-18.66	1.69	12	0.04	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	2450	-42.12	20230209	1201	18.07	20231024	2450	-42.12	20230209	1201	18.07	20231024	1.29	N	333050	100	23 억		250907	N	N	0	N	00	N
18	20231128	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	-5	5	-0.35	34627369	24311	98.80	1433	1450	1411	1862	1004	1433	1424.35	1.07	0	-2067	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	336	-18.79	1.71	12	0.10	-76.00	837.00	2450	20230209	-41.71	1201	20231024	18.90	2450	-41.71	20230209	1201	18.90	20231024	2450	-41.71	20230209	1201	18.90	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
19	20231128	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1413	-20	5	-1.40	34119478	23955	97.35	1433	1450	1411	1862	1004	1433	1424.32	1.07	0	-2052	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	333	-18.59	1.69	12	0.10	-76.00	837.00	2450	20230209	-42.33	1201	20231024	17.65	2450	-42.33	20230209	1201	17.65	20231024	2450	-42.33	20230209	1201	17.65	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
20	20231128	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	-17	5	-1.19	30407062	21349	86.76	1433	1450	1411	1862	1004	1433	1424.29	1.07	0	-1513	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	333	-18.63	1.69	12	0.09	-76.00	837.00	2450	20230209	-42.20	1201	20231024	17.90	2450	-42.20	20230209	1201	17.90	20231024	2450	-42.20	20230209	1201	17.90	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
21	20231128	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	-15	5	-1.05	30258382	21244	86.34	1433	1450	1411	1862	1004	1433	1424.33	1.07	0	-1436	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	334	-18.66	1.69	12	0.09	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	2450	-42.12	20230209	1201	18.07	20231024	2450	-42.12	20230209	1201	18.07	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
22	20231128	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-16	5	-1.12	27418344	19232	78.16	1433	1450	1411	1862	1004	1433	1425.66	1.07	0	-1430	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	334	-18.64	1.69	12	0.08	-76.00	837.00	2450	20230209	-42.16	1201	20231024	17.99	2450	-42.16	20230209	1201	17.99	20231024	2450	-42.16	20230209	1201	17.99	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
23	20231128	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	-13	5	-0.91	26502146	18585	75.53	1433	1450	1411	1862	1004	1433	1426.00	1.07	0	-2019	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	334	-18.68	1.70	12	0.08	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
24	20231128	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-16	5	-1.12	20801600	14550	59.13	1433	1450	1411	1862	1004	1433	1429.66	1.07	0	-1909	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	334	-18.64	1.69	12	0.06	-76.00	837.00	2450	20230209	-42.16	1201	20231024	17.99	2450	-42.16	20230209	1201	17.99	20231024	2450	-42.16	20230209	1201	17.99	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
25	20231128	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	9	2	0.63	16033827	11187	45.46	1433	1450	1428	1862	1004	1433	1433.26	1.07	0	-1704	1453	1442	1424	1413	1395	1448	1419	24	429	100	880	1	1	23551534	340	-18.97	1.72	12	0.05	-76.00	837.00	2450	20230209	-41.14	1201	20231024	20.07	2450	-41.14	20230209	1201	20.07	20231024	2450	-41.14	20230209	1201	20.07	20231024	1.30	N	333050	100	23 억		252974	N	N	0	N	00	N
26	20231127	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	4	2	0.28	34928646	24606	47.56	1429	1435	1406	1857	1001	1429	1419.52	1.07	0	-76	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	337	-18.86	1.71	12	0.10	-76.00	837.00	2450	20230209	-41.51	1201	20231024	19.32	2450	-41.51	20230209	1201	19.32	20231024	2450	-41.51	20230209	1201	19.32	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
27	20231127	151216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-12	5	-0.84	33188478	23382	45.20	1429	1435	1406	1857	1001	1429	1419.40	1.07	0	-106	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	334	-18.64	1.69	12	0.10	-76.00	837.00	2450	20230209	-42.16	1201	20231024	17.99	2450	-42.16	20230209	1201	17.99	20231024	2450	-42.16	20230209	1201	17.99	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
28	20231127	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1421	-8	5	-0.56	32191734	22680	43.84	1429	1435	1406	1857	1001	1429	1419.39	1.07	0	-101	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	335	-18.70	1.70	12	0.10	-76.00	837.00	2450	20230209	-42.00	1201	20231024	18.32	2450	-42.00	20230209	1201	18.32	20231024	2450	-42.00	20230209	1201	18.32	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
29	20231127	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-14	5	-0.98	30327637	21363	41.30	1429	1435	1406	1857	1001	1429	1419.63	1.07	0	-103	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	333	-18.62	1.69	12	0.09	-76.00	837.00	2450	20230209	-42.24	1201	20231024	17.82	2450	-42.24	20230209	1201	17.82	20231024	2450	-42.24	20230209	1201	17.82	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
30	20231127	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1421	-8	5	-0.56	30237071	21299	41.17	1429	1435	1406	1857	1001	1429	1419.65	1.07	0	-103	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	335	-18.70	1.70	12	0.09	-76.00	837.00	2450	20230209	-42.00	1201	20231024	18.32	2450	-42.00	20230209	1201	18.32	20231024	2450	-42.00	20230209	1201	18.32	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
31	20231127	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1421	-8	5	-0.56	27251497	19190	37.10	1429	1435	1406	1857	1001	1429	1420.09	1.07	0	33	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	335	-18.70	1.70	12	0.08	-76.00	837.00	2450	20230209	-42.00	1201	20231024	18.32	2450	-42.00	20230209	1201	18.32	20231024	2450	-42.00	20230209	1201	18.32	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
32	20231127	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1416	-13	5	-0.91	24885106	17519	33.86	1429	1435	1406	1857	1001	1429	1420.46	1.07	0	41	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	333	-18.63	1.69	12	0.07	-76.00	837.00	2450	20230209	-42.20	1201	20231024	17.90	2450	-42.20	20230209	1201	17.90	20231024	2450	-42.20	20230209	1201	17.90	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
33	20231127	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1435	6	2	0.42	11653501	8155	15.76	1429	1435	1429	1857	1001	1429	1429.00	1.07	0	-3727	1463	1445	1425	1407	1387	1455	1417	24	428	100	880	1	1	23551534	338	-18.88	1.71	12	0.03	-76.00	837.00	2450	20230209	-41.43	1201	20231024	19.48	2450	-41.43	20230209	1201	19.48	20231024	2450	-41.43	20230209	1201	19.48	20231024	1.29	N	333050	100	23 억		252960	N	N	0	N	00	N
34	20231124	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1429	2	2	0.14	73433943	51679	97.47	1427	1443	1405	1855	999	1427	1420.96	1.08	0	-1115	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	337	-18.80	1.71	12	0.22	-76.00	837.00	2450	20230209	-41.67	1201	20231024	18.98	2450	-41.67	20230209	1201	18.98	20231024	2450	-41.67	20230209	1201	18.98	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
35	20231124	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	-17	5	-1.19	70624798	49702	93.74	1427	1443	1405	1855	999	1427	1420.96	1.08	0	-578	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	332	-18.55	1.68	12	0.21	-76.00	837.00	2450	20230209	-42.45	1201	20231024	17.40	2450	-42.45	20230209	1201	17.40	20231024	2450	-42.45	20230209	1201	17.40	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
36	20231124	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	-16	5	-1.12	68227293	48004	90.54	1427	1443	1405	1855	999	1427	1421.28	1.08	0	-474	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	332	-18.57	1.69	12	0.20	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
37	20231124	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1415	-12	5	-0.84	54483772	38237	72.12	1427	1443	1415	1855	999	1427	1424.90	1.08	0	-687	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	333	-18.62	1.69	12	0.16	-76.00	837.00	2450	20230209	-42.24	1201	20231024	17.82	2450	-42.24	20230209	1201	17.82	20231024	2450	-42.24	20230209	1201	17.82	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
38	20231124	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1417	-10	5	-0.70	39362641	27551	51.96	1427	1443	1417	1855	999	1427	1428.72	1.08	0	-714	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	334	-18.64	1.69	12	0.12	-76.00	837.00	2450	20230209	-42.16	1201	20231024	17.99	2450	-42.16	20230209	1201	17.99	20231024	2450	-42.16	20230209	1201	17.99	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
39	20231124	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	0	3	0.00	36187341	25322	47.76	1427	1443	1418	1855	999	1427	1429.09	1.08	0	-574	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	336	-18.78	1.70	12	0.11	-76.00	837.00	2450	20230209	-41.76	1201	20231024	18.82	2450	-41.76	20230209	1201	18.82	20231024	2450	-41.76	20230209	1201	18.82	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
40	20231124	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1442	15	2	1.05	10689446	7454	14.06	1427	1443	1427	1855	999	1427	1434.06	1.08	0	-1172	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	340	-18.97	1.72	12	0.03	-76.00	837.00	2450	20230209	-41.14	1201	20231024	20.07	2450	-41.14	20230209	1201	20.07	20231024	2450	-41.14	20230209	1201	20.07	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
41	20231124	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1441	14	2	0.98	2961256	2062	3.89	1427	1443	1427	1855	999	1427	1436.11	1.08	0	-1229	1482	1454	1417	1389	1352	1436	1371	24	428	100	880	1	1	23551534	339	-18.96	1.72	12	0.01	-76.00	837.00	2450	20230209	-41.18	1201	20231024	19.98	2450	-41.18	20230209	1201	19.98	20231024	2450	-41.18	20230209	1201	19.98	20231024	1.29	N	333050	100	23 억		254039	N	N	0	N	00	N
42	20231123	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	-8	5	-0.56	75221060	53022	142.84	1445	1445	1380	1865	1005	1435	1418.63	1.09	0	-2359	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	336	-18.78	1.70	12	0.23	-76.00	837.00	2450	20230209	-41.76	1201	20231024	18.82	2450	-41.76	20230209	1201	18.82	20231024	2450	-41.76	20230209	1201	18.82	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
43	20231123	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1420	-15	5	-1.05	71543370	50441	135.88	1445	1445	1380	1865	1005	1435	1418.36	1.09	0	-2259	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	334	-18.68	1.70	12	0.21	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
44	20231123	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1435	0	3	0.00	31300636	21899	58.99	1445	1445	1380	1865	1005	1435	1429.32	1.09	0	-2245	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	338	-18.88	1.71	12	0.09	-76.00	837.00	2450	20230209	-41.43	1201	20231024	19.48	2450	-41.43	20230209	1201	19.48	20231024	2450	-41.43	20230209	1201	19.48	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
45	20231123	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	5	2	0.35	28298342	19801	53.34	1445	1445	1380	1865	1005	1435	1429.14	1.09	0	-2244	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	339	-18.95	1.72	12	0.08	-76.00	837.00	2450	20230209	-41.22	1201	20231024	19.90	2450	-41.22	20230209	1201	19.90	20231024	2450	-41.22	20230209	1201	19.90	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
46	20231123	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1440	5	2	0.35	24486246	17146	46.19	1445	1445	1380	1865	1005	1435	1428.10	1.09	0	-60	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	339	-18.95	1.72	12	0.07	-76.00	837.00	2450	20230209	-41.22	1201	20231024	19.90	2450	-41.22	20230209	1201	19.90	20231024	2450	-41.22	20230209	1201	19.90	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
47	20231123	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1427	-8	5	-0.56	24020033	16822	45.32	1445	1445	1380	1865	1005	1435	1427.89	1.09	0	45	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	336	-18.78	1.70	12	0.07	-76.00	837.00	2450	20230209	-41.76	1201	20231024	18.82	2450	-41.76	20230209	1201	18.82	20231024	2450	-41.76	20230209	1201	18.82	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
48	20231123	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1426	-9	5	-0.63	22475575	15739	42.40	1445	1445	1380	1865	1005	1435	1428.02	1.09	0	-55	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	336	-18.76	1.70	12	0.07	-76.00	837.00	2450	20230209	-41.80	1201	20231024	18.73	2450	-41.80	20230209	1201	18.73	20231024	2450	-41.80	20230209	1201	18.73	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
49	20231123	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1428	-7	5	-0.49	20826723	14580	39.28	1445	1445	1380	1865	1005	1435	1428.44	1.09	0	-55	1453	1444	1428	1419	1403	1448	1423	24	430	100	880	1	1	23551534	336	-18.79	1.71	12	0.06	-76.00	837.00	2450	20230209	-41.71	1201	20231024	18.90	2450	-41.71	20230209	1201	18.90	20231024	2450	-41.71	20230209	1201	18.90	20231024	1.29	N	333050	100	23 억		256398	N	N	0	N	00	N
50	20231122	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1435	14	2	0.99	53027803	37121	142.49	1430	1437	1412	1847	995	1421	1428.51	1.10	0	-2716	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	338	-18.88	1.71	12	0.16	-76.00	837.00	2450	20230209	-41.43	1201	20231024	19.48	2450	-41.43	20230209	1201	19.48	20231024	2450	-41.43	20230209	1201	19.48	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
51	20231122	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	13	2	0.91	51423473	36003	138.20	1430	1437	1412	1847	995	1421	1428.31	1.10	0	-2614	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	338	-18.87	1.71	12	0.15	-76.00	837.00	2450	20230209	-41.47	1201	20231024	19.40	2450	-41.47	20230209	1201	19.40	20231024	2450	-41.47	20230209	1201	19.40	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
52	20231122	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	13	2	0.91	49497182	34658	133.03	1430	1437	1412	1847	995	1421	1428.16	1.10	0	-2584	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	338	-18.87	1.71	12	0.15	-76.00	837.00	2450	20230209	-41.47	1201	20231024	19.40	2450	-41.47	20230209	1201	19.40	20231024	2450	-41.47	20230209	1201	19.40	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
53	20231122	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	12	2	0.84	47790674	33467	128.46	1430	1437	1412	1847	995	1421	1427.99	1.10	0	-2580	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	337	-18.86	1.71	12	0.14	-76.00	837.00	2450	20230209	-41.51	1201	20231024	19.32	2450	-41.51	20230209	1201	19.32	20231024	2450	-41.51	20230209	1201	19.32	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
54	20231122	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1434	13	2	0.91	46069009	32265	123.85	1430	1437	1412	1847	995	1421	1427.83	1.10	0	-2576	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	338	-18.87	1.71	12	0.14	-76.00	837.00	2450	20230209	-41.47	1201	20231024	19.40	2450	-41.47	20230209	1201	19.40	20231024	2450	-41.47	20230209	1201	19.40	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
55	20231122	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	12	2	0.84	35133432	24643	94.59	1430	1435	1412	1847	995	1421	1425.70	1.10	0	-4115	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	337	-18.86	1.71	12	0.10	-76.00	837.00	2450	20230209	-41.51	1201	20231024	19.32	2450	-41.51	20230209	1201	19.32	20231024	2450	-41.51	20230209	1201	19.32	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
56	20231122	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1433	12	2	0.84	32746611	22977	88.20	1430	1435	1412	1847	995	1421	1425.19	1.10	0	-4017	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	337	-18.86	1.71	12	0.10	-76.00	837.00	2450	20230209	-41.51	1201	20231024	19.32	2450	-41.51	20230209	1201	19.32	20231024	2450	-41.51	20230209	1201	19.32	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
57	20231122	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1424	3	2	0.21	15539207	10935	41.97	1430	1430	1420	1847	995	1421	1421.05	1.10	0	-3696	1435	1428	1414	1407	1393	1431	1410	24	426	100	880	1	1	23551534	335	-18.74	1.70	12	0.05	-76.00	837.00	2450	20230209	-41.88	1201	20231024	18.57	2450	-41.88	20230209	1201	18.57	20231024	2450	-41.88	20230209	1201	18.57	20231024	1.29	N	333050	100	23 억		259114	N	N	0	N	00	N
58	20231121	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1421	21	2	1.50	36677550	26050	111.23	1400	1421	1400	1820	980	1400	1407.97	1.11	0	-1541	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	335	-18.70	1.70	12	0.11	-76.00	837.00	2450	20230209	-42.00	1201	20231024	18.32	2450	-42.00	20230209	1201	18.32	20231024	2450	-42.00	20230209	1201	18.32	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
59	20231121	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1418	18	2	1.29	34763480	24703	105.48	1400	1420	1400	1820	980	1400	1407.26	1.11	0	-1536	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	334	-18.66	1.69	12	0.10	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	2450	-42.12	20230209	1201	18.07	20231024	2450	-42.12	20230209	1201	18.07	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
60	20231121	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1412	12	2	0.86	31713258	22547	96.28	1400	1413	1400	1820	980	1400	1406.54	1.11	0	-1548	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	333	-18.58	1.69	12	0.10	-76.00	837.00	2450	20230209	-42.37	1201	20231024	17.57	2450	-42.37	20230209	1201	17.57	20231024	2450	-42.37	20230209	1201	17.57	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
61	20231121	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	10	2	0.71	29773824	21173	90.41	1400	1412	1400	1820	980	1400	1406.22	1.11	0	-2307	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	332	-18.55	1.68	12	0.09	-76.00	837.00	2450	20230209	-42.45	1201	20231024	17.40	2450	-42.45	20230209	1201	17.40	20231024	2450	-42.45	20230209	1201	17.40	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
62	20231121	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1410	10	2	0.71	28359483	20170	86.13	1400	1412	1400	1820	980	1400	1406.02	1.11	0	-2711	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	332	-18.55	1.68	12	0.09	-76.00	837.00	2450	20230209	-42.45	1201	20231024	17.40	2450	-42.45	20230209	1201	17.40	20231024	2450	-42.45	20230209	1201	17.40	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
63	20231121	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1411	11	2	0.79	22561841	16060	68.58	1400	1412	1400	1820	980	1400	1404.85	1.11	0	-2608	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	332	-18.57	1.69	12	0.07	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
64	20231121	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1406	6	2	0.43	10180648	7270	31.04	1400	1409	1400	1820	980	1400	1400.36	1.11	0	-2430	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	331	-18.50	1.68	12	0.03	-76.00	837.00	2450	20230209	-42.61	1201	20231024	17.07	2450	-42.61	20230209	1201	17.07	20231024	2450	-42.61	20230209	1201	17.07	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
65	20231121	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	0	3	0.00	8467458	6048	25.83	1400	1403	1400	1820	980	1400	1400.04	1.11	0	-2135	1420	1410	1390	1380	1360	1415	1385	24	420	100	860	1	1	23551534	330	-18.42	1.67	12	0.03	-76.00	837.00	2450	20230209	-42.86	1201	20231024	16.57	2450	-42.86	20230209	1201	16.57	20231024	2450	-42.86	20230209	1201	16.57	20231024	1.27	N	333050	100	23 억		260655	N	N	0	N	00	N
66	20231120	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1400	30	2	2.19	32440423	23419	51.77	1370	1400	1370	1781	959	1370	1385.21	1.10	0	1436	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	330	-18.42	1.67	12	0.10	-76.00	837.00	2450	20230209	-42.86	1201	20231024	16.57	2450	-42.86	20230209	1201	16.57	20231024	2450	-42.86	20230209	1201	16.57	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
67	20231120	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1381	11	2	0.80	27946307	20205	44.67	1370	1400	1370	1781	959	1370	1383.14	1.10	0	2198	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	325	-18.17	1.65	12	0.09	-76.00	837.00	2450	20230209	-43.63	1201	20231024	14.99	2450	-43.63	20230209	1201	14.99	20231024	2450	-43.63	20230209	1201	14.99	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
68	20231120	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1379	9	2	0.66	11852960	8608	19.03	1370	1394	1370	1781	959	1370	1376.97	1.10	0	1598	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	325	-18.14	1.65	12	0.04	-76.00	837.00	2450	20230209	-43.71	1201	20231024	14.82	2450	-43.71	20230209	1201	14.82	20231024	2450	-43.71	20230209	1201	14.82	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
69	20231120	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1382	12	2	0.88	8933811	6492	14.35	1370	1394	1370	1781	959	1370	1376.13	1.10	0	1598	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	325	-18.18	1.65	12	0.03	-76.00	837.00	2450	20230209	-43.59	1201	20231024	15.07	2450	-43.59	20230209	1201	15.07	20231024	2450	-43.59	20230209	1201	15.07	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
70	20231120	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1392	22	2	1.61	7817826	5686	12.57	1370	1394	1370	1781	959	1370	1374.93	1.10	0	1608	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	328	-18.32	1.66	12	0.02	-76.00	837.00	2450	20230209	-43.18	1201	20231024	15.90	2450	-43.18	20230209	1201	15.90	20231024	2450	-43.18	20230209	1201	15.90	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
71	20231120	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1384	14	2	1.02	7010122	5102	11.28	1370	1384	1370	1781	959	1370	1373.99	1.10	0	1648	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	326	-18.21	1.65	12	0.02	-76.00	837.00	2450	20230209	-43.51	1201	20231024	15.24	2450	-43.51	20230209	1201	15.24	20231024	2450	-43.51	20230209	1201	15.24	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
72	20231120	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	6	2	0.44	5305098	3867	8.55	1370	1379	1370	1781	959	1370	1371.89	1.10	0	747	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	324	-18.11	1.64	12	0.02	-76.00	837.00	2450	20230209	-43.84	1201	20231024	14.57	2450	-43.84	20230209	1201	14.57	20231024	2450	-43.84	20230209	1201	14.57	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
73	20231120	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	0	3	0.00	3120868	2278	5.04	1370	1378	1370	1781	959	1370	1370.00	1.10	0	-1	1398	1383	1369	1354	1340	1377	1348	24	411	100	840	1	1	23551534	323	-18.03	1.64	12	0.01	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	2450	-44.08	20230209	1201	14.07	20231024	2450	-44.08	20230209	1201	14.07	20231024	1.23	N	333050	100	23 억		259219	N	N	0	N	00	N
74	20231117	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-12	5	-0.87	61823270	45234	79.48	1382	1384	1355	1796	968	1382	1366.74	1.10	0	777	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	323	-18.03	1.64	12	0.19	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	2450	-44.08	20230209	1201	14.07	20231024	2450	-44.08	20230209	1201	14.07	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
75	20231117	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-17	5	-1.23	54422917	39832	69.99	1382	1384	1355	1796	968	1382	1366.31	1.10	0	854	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	321	-17.96	1.63	12	0.17	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	2450	-44.29	20230209	1201	13.66	20231024	2450	-44.29	20230209	1201	13.66	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
76	20231117	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	-12	5	-0.87	50149019	36697	64.48	1382	1384	1355	1796	968	1382	1366.57	1.10	0	782	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	323	-18.03	1.64	12	0.16	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	2450	-44.08	20230209	1201	14.07	20231024	2450	-44.08	20230209	1201	14.07	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
77	20231117	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1362	-20	5	-1.45	46617258	34104	59.92	1382	1384	1355	1796	968	1382	1366.91	1.10	0	791	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	321	-17.92	1.63	12	0.14	-76.00	837.00	2450	20230209	-44.41	1201	20231024	13.41	2450	-44.41	20230209	1201	13.41	20231024	2450	-44.41	20230209	1201	13.41	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
78	20231117	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	-15	5	-1.09	42951477	31410	55.19	1382	1384	1355	1796	968	1382	1367.44	1.10	0	629	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	322	-17.99	1.63	12	0.13	-76.00	837.00	2450	20230209	-44.20	1201	20231024	13.82	2450	-44.20	20230209	1201	13.82	20231024	2450	-44.20	20230209	1201	13.82	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
79	20231117	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1361	-21	5	-1.52	42790162	31292	54.98	1382	1384	1355	1796	968	1382	1367.44	1.10	0	651	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	321	-17.91	1.63	12	0.13	-76.00	837.00	2450	20230209	-44.45	1201	20231024	13.32	2450	-44.45	20230209	1201	13.32	20231024	2450	-44.45	20230209	1201	13.32	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
80	20231117	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-17	5	-1.23	35761135	26133	45.92	1382	1384	1355	1796	968	1382	1368.42	1.10	0	128	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	321	-17.96	1.63	12	0.11	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	2450	-44.29	20230209	1201	13.66	20231024	2450	-44.29	20230209	1201	13.66	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
81	20231117	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1362	-20	5	-1.45	27113969	19813	34.81	1382	1384	1355	1796	968	1382	1368.49	1.10	0	286	1402	1391	1373	1362	1344	1397	1368	24	414	100	850	1	1	23551534	321	-17.92	1.63	12	0.08	-76.00	837.00	2450	20230209	-44.41	1201	20231024	13.41	2450	-44.41	20230209	1201	13.41	20231024	2450	-44.41	20230209	1201	13.41	20231024	1.23	N	333050	100	23 억		258442	N	N	0	N	00	N
82	20231116	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	4	2	0.29	73955238	53971	132.95	1377	1384	1355	1788	964	1376	1370.28	1.13	0	-7056	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	325	-18.16	1.65	12	0.23	-76.00	837.00	2450	20230209	-43.67	1201	20231024	14.90	2450	-43.67	20230209	1201	14.90	20231024	2450	-43.67	20230209	1201	14.90	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
83	20231116	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	2	2	0.15	70180539	51234	126.21	1377	1384	1355	1788	964	1376	1369.80	1.13	0	-7056	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	325	-18.13	1.65	12	0.22	-76.00	837.00	2450	20230209	-43.76	1201	20231024	14.74	2450	-43.76	20230209	1201	14.74	20231024	2450	-43.76	20230209	1201	14.74	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
84	20231116	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1379	3	2	0.22	65377636	47739	117.60	1377	1384	1355	1788	964	1376	1369.48	1.13	0	-7025	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	325	-18.14	1.65	12	0.20	-76.00	837.00	2450	20230209	-43.71	1201	20231024	14.82	2450	-43.71	20230209	1201	14.82	20231024	2450	-43.71	20230209	1201	14.82	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
85	20231116	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	-16	5	-1.16	60181051	43921	108.20	1377	1384	1360	1788	964	1376	1370.21	1.13	0	-7356	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	320	-17.89	1.62	12	0.19	-76.00	837.00	2450	20230209	-44.49	1201	20231024	13.24	2450	-44.49	20230209	1201	13.24	20231024	2450	-44.49	20230209	1201	13.24	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
86	20231116	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1384	8	2	0.58	32844588	23874	58.81	1377	1384	1363	1788	964	1376	1375.75	1.13	0	-7496	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	326	-18.21	1.65	12	0.10	-76.00	837.00	2450	20230209	-43.51	1201	20231024	15.24	2450	-43.51	20230209	1201	15.24	20231024	2450	-43.51	20230209	1201	15.24	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
87	20231116	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1380	4	2	0.29	27860602	20250	49.88	1377	1380	1363	1788	964	1376	1375.83	1.13	0	-7768	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	325	-18.16	1.65	12	0.09	-76.00	837.00	2450	20230209	-43.67	1201	20231024	14.90	2450	-43.67	20230209	1201	14.90	20231024	2450	-43.67	20230209	1201	14.90	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
88	20231116	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	-4	5	-0.29	15331996	11148	27.46	1377	1377	1363	1788	964	1376	1375.31	1.13	0	-7826	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	323	-18.05	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.00	1201	20231024	14.24	2450	-44.00	20230209	1201	14.24	20231024	2450	-44.00	20230209	1201	14.24	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
89	20231116	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	0	3	0.00	0	0	0.00	0	0	0	1788	964	1376	0.00	1.13	0	0	1432	1404	1372	1344	1312	1388	1328	24	412	100	850	1	1	23551534	324	-18.11	1.64	12	0.00	-76.00	837.00	2450	20230209	-43.84	1201	20231024	14.57	2450	-43.84	20230209	1201	14.57	20231024	2450	-43.84	20230209	1201	14.57	20231024	1.23	N	333050	100	23 억		265494	N	N	0	N	00	N
90	20231115	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1376	37	2	2.76	56127535	40594	547.16	1400	1400	1340	1740	938	1339	1382.66	1.14	0	-1818	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	324	-18.11	1.64	12	0.17	-76.00	837.00	2450	20230209	-43.84	1201	20231024	14.57	2450	-43.84	20230209	1201	14.57	20231024	2450	-43.84	20230209	1201	14.57	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
91	20231115	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	33	2	2.46	49555932	35804	482.60	1400	1400	1340	1740	938	1339	1384.09	1.14	0	-1818	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	323	-18.05	1.64	12	0.15	-76.00	837.00	2450	20230209	-44.00	1201	20231024	14.24	2450	-44.00	20230209	1201	14.24	20231024	2450	-44.00	20230209	1201	14.24	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
92	20231115	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1373	34	2	2.54	47833230	34549	465.68	1400	1400	1340	1740	938	1339	1384.50	1.14	0	-1816	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	323	-18.07	1.64	12	0.15	-76.00	837.00	2450	20230209	-43.96	1201	20231024	14.32	2450	-43.96	20230209	1201	14.32	20231024	2450	-43.96	20230209	1201	14.32	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
93	20231115	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1374	35	2	2.61	45050403	32522	438.36	1400	1400	1340	1740	938	1339	1385.23	1.14	0	-1816	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	324	-18.08	1.64	12	0.14	-76.00	837.00	2450	20230209	-43.92	1201	20231024	14.40	2450	-43.92	20230209	1201	14.40	20231024	2450	-43.92	20230209	1201	14.40	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
94	20231115	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1385	46	2	3.44	40879926	29493	397.53	1400	1400	1340	1740	938	1339	1386.09	1.14	0	-1923	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	326	-18.22	1.65	12	0.13	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	2450	-43.47	20230209	1201	15.32	20231024	2450	-43.47	20230209	1201	15.32	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
95	20231115	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	39	2	2.91	38159351	27524	370.99	1400	1400	1340	1740	938	1339	1386.40	1.14	0	-2036	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	325	-18.13	1.65	12	0.12	-76.00	837.00	2450	20230209	-43.76	1201	20231024	14.74	2450	-43.76	20230209	1201	14.74	20231024	2450	-43.76	20230209	1201	14.74	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
96	20231115	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1381	42	2	3.14	35612911	25670	346.00	1400	1400	1340	1740	938	1339	1387.34	1.14	0	-2007	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	325	-18.17	1.65	12	0.11	-76.00	837.00	2450	20230209	-43.63	1201	20231024	14.99	2450	-43.63	20230209	1201	14.99	20231024	2450	-43.63	20230209	1201	14.99	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
97	20231115	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	13	2	0.97	22956458	16446	221.67	1400	1400	1340	1740	938	1339	1395.87	1.14	0	-567	1357	1347	1330	1320	1303	1353	1326	24	401	100	830	1	1	23551534	318	-17.79	1.62	12	0.07	-76.00	837.00	2450	20230209	-44.82	1201	20231024	12.57	2450	-44.82	20230209	1201	12.57	20231024	2450	-44.82	20230209	1201	12.57	20231024	1.24	N	333050	100	23 억		267312	N	N	0	N	00	N
98	20231114	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1339	15	2	1.13	9814657	7419	17.78	1324	1340	1313	1721	927	1324	1322.83	1.14	0	-292	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	315	-17.62	1.60	12	0.03	-76.00	837.00	2450	20230209	-45.35	1201	20231024	11.49	2450	-45.35	20230209	1201	11.49	20231024	2450	-45.35	20230209	1201	11.49	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
99	20231114	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	0	3	0.00	9178622	6942	16.64	1324	1324	1313	1721	927	1324	1322.18	1.14	0	-272	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	312	-17.42	1.58	12	0.03	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
100	20231114	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	0	3	0.00	6930512	5242	12.56	1324	1324	1313	1721	927	1324	1322.11	1.14	0	-280	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	312	-17.42	1.58	12	0.02	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
101	20231114	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	0	3	0.00	6686088	5057	12.12	1324	1324	1313	1721	927	1324	1322.14	1.14	0	-280	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	312	-17.42	1.58	12	0.02	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
102	20231114	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	0	3	0.00	6536809	4944	11.85	1324	1324	1313	1721	927	1324	1322.17	1.14	0	-280	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	312	-17.42	1.58	12	0.02	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
103	20231114	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	-3	5	-0.23	6385873	4830	11.58	1324	1324	1313	1721	927	1324	1322.12	1.14	0	-280	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	311	-17.38	1.58	12	0.02	-76.00	837.00	2450	20230209	-46.08	1201	20231024	9.99	2450	-46.08	20230209	1201	9.99	20231024	2450	-46.08	20230209	1201	9.99	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
104	20231114	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1316	-8	5	-0.60	4188666	3164	7.58	1324	1324	1313	1721	927	1324	1323.85	1.14	0	-285	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	310	-17.32	1.57	12	0.01	-76.00	837.00	2450	20230209	-46.29	1201	20231024	9.58	2450	-46.29	20230209	1201	9.58	20231024	2450	-46.29	20230209	1201	9.58	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
105	20231114	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	0	3	0.00	3883292	2933	7.03	1324	1324	1324	1721	927	1324	1324.00	1.14	0	-214	1350	1336	1326	1312	1302	1332	1308	24	397	100	820	1	1	23551534	312	-17.42	1.58	12	0.01	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.27	N	333050	100	23 억		267604	N	N	0	N	00	N
106	20231113	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	2	2	0.15	55337331	41727	123.54	1330	1340	1316	1718	926	1322	1326.18	1.13	0	1776	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	312	-17.42	1.58	12	0.18	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
107	20231113	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	2	2	0.15	54856973	41363	122.47	1330	1340	1316	1718	926	1322	1326.23	1.13	0	1804	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	312	-17.42	1.58	12	0.18	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
108	20231113	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	15	2	1.13	42977144	32349	95.78	1330	1340	1316	1718	926	1322	1328.55	1.13	0	1920	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	315	-17.59	1.60	12	0.14	-76.00	837.00	2450	20230209	-45.43	1201	20231024	11.32	2450	-45.43	20230209	1201	11.32	20231024	2450	-45.43	20230209	1201	11.32	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
109	20231113	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1337	15	2	1.13	42950405	32329	95.72	1330	1340	1316	1718	926	1322	1328.54	1.13	0	1921	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	315	-17.59	1.60	12	0.14	-76.00	837.00	2450	20230209	-45.43	1201	20231024	11.32	2450	-45.43	20230209	1201	11.32	20231024	2450	-45.43	20230209	1201	11.32	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
110	20231113	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1338	16	2	1.21	42949068	32328	95.72	1330	1340	1316	1718	926	1322	1328.54	1.13	0	1921	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	315	-17.61	1.60	12	0.14	-76.00	837.00	2450	20230209	-45.39	1201	20231024	11.41	2450	-45.39	20230209	1201	11.41	20231024	2450	-45.39	20230209	1201	11.41	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
111	20231113	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1316	-6	5	-0.45	41697857	31383	92.92	1330	1340	1316	1718	926	1322	1328.68	1.13	0	1921	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	310	-17.32	1.57	12	0.13	-76.00	837.00	2450	20230209	-46.29	1201	20231024	9.58	2450	-46.29	20230209	1201	9.58	20231024	2450	-46.29	20230209	1201	9.58	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
112	20231113	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1318	-4	5	-0.30	37223904	27985	82.86	1330	1340	1318	1718	926	1322	1330.14	1.13	0	561	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	310	-17.34	1.57	12	0.12	-76.00	837.00	2450	20230209	-46.20	1201	20231024	9.74	2450	-46.20	20230209	1201	9.74	20231024	2450	-46.20	20230209	1201	9.74	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
113	20231113	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	18	2	1.36	31242201	23490	69.55	1330	1340	1327	1718	926	1322	1330.02	1.13	0	-69	1375	1348	1327	1300	1279	1362	1314	24	396	100	810	1	1	23551534	316	-17.63	1.60	12	0.10	-76.00	837.00	2450	20230209	-45.31	1201	20231024	11.57	2450	-45.31	20230209	1201	11.57	20231024	2450	-45.31	20230209	1201	11.57	20231024	1.28	N	333050	100	23 억		265828	N	N	0	N	00	N
114	20231110	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1322	-33	5	-2.44	44400344	33775	408.65	1317	1354	1306	1761	949	1355	1314.59	1.15	0	-4956	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	311	-17.39	1.58	12	0.14	-76.00	837.00	2450	20230209	-46.04	1201	20231024	10.07	2450	-46.04	20230209	1201	10.07	20231024	2450	-46.04	20230209	1201	10.07	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
115	20231110	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1322	-33	5	-2.44	43045003	32749	396.24	1317	1354	1306	1761	949	1355	1314.39	1.15	0	-4456	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	311	-17.39	1.58	12	0.14	-76.00	837.00	2450	20230209	-46.04	1201	20231024	10.07	2450	-46.04	20230209	1201	10.07	20231024	2450	-46.04	20230209	1201	10.07	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
116	20231110	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1322	-33	5	-2.44	43031783	32739	396.12	1317	1354	1306	1761	949	1355	1314.39	1.15	0	-4456	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	311	-17.39	1.58	12	0.14	-76.00	837.00	2450	20230209	-46.04	1201	20231024	10.07	2450	-46.04	20230209	1201	10.07	20231024	2450	-46.04	20230209	1201	10.07	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
117	20231110	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1320	-35	5	-2.58	42714586	32498	393.20	1317	1354	1306	1761	949	1355	1314.38	1.15	0	-4463	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	311	-17.37	1.58	12	0.14	-76.00	837.00	2450	20230209	-46.12	1201	20231024	9.91	2450	-46.12	20230209	1201	9.91	20231024	2450	-46.12	20230209	1201	9.91	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
118	20231110	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1322	-33	5	-2.44	42620796	32427	392.34	1317	1354	1306	1761	949	1355	1314.36	1.15	0	-4462	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	311	-17.39	1.58	12	0.14	-76.00	837.00	2450	20230209	-46.04	1201	20231024	10.07	2450	-46.04	20230209	1201	10.07	20231024	2450	-46.04	20230209	1201	10.07	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
119	20231110	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1319	-36	5	-2.66	42490242	32328	391.14	1317	1354	1306	1761	949	1355	1314.35	1.15	0	-4468	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	311	-17.36	1.58	12	0.14	-76.00	837.00	2450	20230209	-46.16	1201	20231024	9.83	2450	-46.16	20230209	1201	9.83	20231024	2450	-46.16	20230209	1201	9.83	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
120	20231110	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1320	-35	5	-2.58	35750928	27218	329.32	1317	1354	1306	1761	949	1355	1313.50	1.15	0	-4467	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	311	-17.37	1.58	12	0.12	-76.00	837.00	2450	20230209	-46.12	1201	20231024	9.91	2450	-46.12	20230209	1201	9.91	20231024	2450	-46.12	20230209	1201	9.91	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
121	20231110	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1318	-37	5	-2.73	3926194	2977	36.02	1317	1354	1317	1761	949	1355	1318.84	1.15	0	-48	1375	1364	1357	1346	1339	1361	1343	24	406	100	840	1	1	23551534	310	-17.34	1.57	12	0.01	-76.00	837.00	2450	20230209	-46.20	1201	20231024	9.74	2450	-46.20	20230209	1201	9.74	20231024	2450	-46.20	20230209	1201	9.74	20231024	1.25	N	333050	100	23 억		270784	N	N	0	N	00	N
122	20231109	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1355	-13	5	-0.95	11192467	8265	24.67	1361	1368	1350	1778	958	1368	1354.20	1.15	0	372	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	319	-17.83	1.62	12	0.04	-76.00	837.00	2450	20230209	-44.69	1201	20231024	12.82	2450	-44.69	20230209	1201	12.82	20231024	2450	-44.69	20230209	1201	12.82	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
123	20231109	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1355	-13	5	-0.95	10439633	7709	23.01	1361	1368	1350	1778	958	1368	1354.21	1.15	0	372	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	319	-17.83	1.62	12	0.03	-76.00	837.00	2450	20230209	-44.69	1201	20231024	12.82	2450	-44.69	20230209	1201	12.82	20231024	2450	-44.69	20230209	1201	12.82	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
124	20231109	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1352	-16	5	-1.17	8730019	6446	19.24	1361	1368	1350	1778	958	1368	1354.33	1.15	0	335	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	318	-17.79	1.62	12	0.03	-76.00	837.00	2450	20230209	-44.82	1201	20231024	12.57	2450	-44.82	20230209	1201	12.57	20231024	2450	-44.82	20230209	1201	12.57	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
125	20231109	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1358	-10	5	-0.73	8693374	6419	19.16	1361	1368	1350	1778	958	1368	1354.32	1.15	0	351	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	320	-17.87	1.62	12	0.03	-76.00	837.00	2450	20230209	-44.57	1201	20231024	13.07	2450	-44.57	20230209	1201	13.07	20231024	2450	-44.57	20230209	1201	13.07	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
126	20231109	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1358	-10	5	-0.73	8667572	6400	19.10	1361	1368	1350	1778	958	1368	1354.31	1.15	0	351	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	320	-17.87	1.62	12	0.03	-76.00	837.00	2450	20230209	-44.57	1201	20231024	13.07	2450	-44.57	20230209	1201	13.07	20231024	2450	-44.57	20230209	1201	13.07	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
127	20231109	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1357	-11	5	-0.80	8457235	6245	18.64	1361	1368	1350	1778	958	1368	1354.24	1.15	0	351	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	320	-17.86	1.62	12	0.03	-76.00	837.00	2450	20230209	-44.61	1201	20231024	12.99	2450	-44.61	20230209	1201	12.99	20231024	2450	-44.61	20230209	1201	12.99	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
128	20231109	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-18	5	-1.32	7467678	5512	16.45	1361	1368	1350	1778	958	1368	1354.80	1.15	0	297	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	318	-17.76	1.61	12	0.02	-76.00	837.00	2450	20230209	-44.90	1201	20231024	12.41	2450	-44.90	20230209	1201	12.41	20231024	2450	-44.90	20230209	1201	12.41	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
129	20231109	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	-1	5	-0.07	1661204	1220	3.64	1361	1368	1358	1778	958	1368	1361.64	1.15	0	-278	1397	1382	1363	1348	1329	1390	1356	24	410	100	840	1	1	23551534	322	-17.99	1.63	12	0.01	-76.00	837.00	2450	20230209	-44.20	1201	20231024	13.82	2450	-44.20	20230209	1201	13.82	20231024	2450	-44.20	20230209	1201	13.82	20231024	1.26	N	333050	100	23 억		270412	N	N	0	N	00	N
130	20231108	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1368	3	2	0.22	45445621	33508	33.57	1355	1378	1344	1774	956	1365	1356.26	1.15	0	351	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	322	-18.00	1.63	12	0.14	-76.00	837.00	2450	20230209	-44.16	1201	20231024	13.91	2450	-44.16	20230209	1201	13.91	20231024	2450	-44.16	20230209	1201	13.91	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
131	20231108	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1360	-5	5	-0.37	44871664	33088	33.15	1355	1378	1344	1774	956	1365	1356.13	1.15	0	351	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	320	-17.89	1.62	12	0.14	-76.00	837.00	2450	20230209	-44.49	1201	20231024	13.24	2450	-44.49	20230209	1201	13.24	20231024	2450	-44.49	20230209	1201	13.24	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
132	20231108	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1364	-1	5	-0.07	42234478	31153	31.21	1355	1378	1344	1774	956	1365	1355.71	1.15	0	494	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	321	-17.95	1.63	12	0.13	-76.00	837.00	2450	20230209	-44.33	1201	20231024	13.57	2450	-44.33	20230209	1201	13.57	20231024	2450	-44.33	20230209	1201	13.57	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
133	20231108	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1364	-1	5	-0.07	38221166	28212	28.27	1355	1378	1344	1774	956	1365	1354.78	1.15	0	493	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	321	-17.95	1.63	12	0.12	-76.00	837.00	2450	20230209	-44.33	1201	20231024	13.57	2450	-44.33	20230209	1201	13.57	20231024	2450	-44.33	20230209	1201	13.57	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
134	20231108	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	2	2	0.15	37298345	27533	27.59	1355	1378	1344	1774	956	1365	1354.68	1.15	0	343	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	322	-17.99	1.63	12	0.12	-76.00	837.00	2450	20230209	-44.20	1201	20231024	13.82	2450	-44.20	20230209	1201	13.82	20231024	2450	-44.20	20230209	1201	13.82	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
135	20231108	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1350	-15	5	-1.10	32553777	24041	24.09	1355	1378	1344	1774	956	1365	1354.09	1.15	0	443	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	318	-17.76	1.61	12	0.10	-76.00	837.00	2450	20230209	-44.90	1201	20231024	12.41	2450	-44.90	20230209	1201	12.41	20231024	2450	-44.90	20230209	1201	12.41	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
136	20231108	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1372	7	2	0.51	17804044	13112	13.14	1355	1378	1355	1774	956	1365	1357.84	1.15	0	1202	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	323	-18.05	1.64	12	0.06	-76.00	837.00	2450	20230209	-44.00	1201	20231024	14.24	2450	-44.00	20230209	1201	14.24	20231024	2450	-44.00	20230209	1201	14.24	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
137	20231108	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1371	6	2	0.44	16424196	12105	12.13	1355	1378	1355	1774	956	1365	1356.81	1.15	0	1050	1417	1391	1368	1342	1319	1379	1330	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.24	N	333050	100	23 억		270061	N	N	0	N	00	N
138	20231107	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	-12	5	-0.87	136250597	99806	146.33	1385	1394	1345	1790	964	1377	1365.15	1.25	0	-23388	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	321	-17.96	1.63	12	0.42	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	2450	-44.29	20230209	1201	13.66	20231024	2450	-44.29	20230209	1201	13.66	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
139	20231107	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1367	-10	5	-0.73	135364712	99157	145.37	1385	1394	1345	1790	964	1377	1365.16	1.25	0	-23388	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	322	-17.99	1.63	12	0.42	-76.00	837.00	2450	20230209	-44.20	1201	20231024	13.82	2450	-44.20	20230209	1201	13.82	20231024	2450	-44.20	20230209	1201	13.82	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
140	20231107	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	-28	5	-2.03	134431546	98469	144.37	1385	1394	1345	1790	964	1377	1365.22	1.25	0	-23609	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	318	-17.75	1.61	12	0.42	-76.00	837.00	2450	20230209	-44.94	1201	20231024	12.32	2450	-44.94	20230209	1201	12.32	20231024	2450	-44.94	20230209	1201	12.32	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
141	20231107	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1357	-20	5	-1.45	134056939	98191	143.96	1385	1394	1345	1790	964	1377	1365.27	1.25	0	-23835	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	320	-17.86	1.62	12	0.42	-76.00	837.00	2450	20230209	-44.61	1201	20231024	12.99	2450	-44.61	20230209	1201	12.99	20231024	2450	-44.61	20230209	1201	12.99	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
142	20231107	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1358	-19	5	-1.38	73240636	53176	77.96	1385	1394	1356	1790	964	1377	1377.33	1.25	0	-24433	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	320	-17.87	1.62	12	0.23	-76.00	837.00	2450	20230209	-44.57	1201	20231024	13.07	2450	-44.57	20230209	1201	13.07	20231024	2450	-44.57	20230209	1201	13.07	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
143	20231107	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1390	13	2	0.94	64277675	46619	68.35	1385	1394	1364	1790	964	1377	1378.79	1.25	0	-24400	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	327	-18.29	1.66	12	0.20	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	2450	-43.27	20230209	1201	15.74	20231024	2450	-43.27	20230209	1201	15.74	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
144	20231107	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1391	14	2	1.02	61333093	44488	65.22	1385	1394	1364	1790	964	1377	1378.64	1.25	0	-24732	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	328	-18.30	1.66	12	0.19	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	2450	-43.22	20230209	1201	15.82	20231024	2450	-43.22	20230209	1201	15.82	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
145	20231107	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	-2	5	-0.15	43164660	31400	46.04	1385	1394	1364	1790	964	1377	1374.67	1.25	0	-25260	1403	1389	1366	1352	1329	1397	1360	24	413	100	850	1	1	23551534	324	-18.09	1.64	12	0.13	-76.00	837.00	2450	20230209	-43.88	1201	20231024	14.49	2450	-43.88	20230209	1201	14.49	20231024	2450	-43.88	20230209	1201	14.49	20231024	1.24	N	333050	100	23 억		293449	N	N	0	N	00	N
146	20231106	161007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1377	26	2	1.92	93190120	68208	115.66	1343	1380	1343	1756	946	1351	1366.26	1.25	0	-1223	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	324	-18.12	1.65	12	0.29	-76.00	837.00	2450	20230209	-43.80	1201	20231024	14.65	2450	-43.80	20230209	1201	14.65	20231024	2450	-43.80	20230209	1201	14.65	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
147	20231106	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1378	27	2	2.00	92873387	67978	115.27	1343	1380	1343	1756	946	1351	1366.23	1.25	0	-1223	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	325	-18.13	1.65	12	0.29	-76.00	837.00	2450	20230209	-43.76	1201	20231024	14.74	2450	-43.76	20230209	1201	14.74	20231024	2450	-43.76	20230209	1201	14.74	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
148	20231106	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1369	18	2	1.33	79619563	58316	98.89	1343	1380	1343	1756	946	1351	1365.31	1.25	0	-1221	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	322	-18.01	1.64	12	0.25	-76.00	837.00	2450	20230209	-44.12	1201	20231024	13.99	2450	-44.12	20230209	1201	13.99	20231024	2450	-44.12	20230209	1201	13.99	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
149	20231106	131018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1370	19	2	1.41	76505207	56040	95.03	1343	1380	1343	1756	946	1351	1365.19	1.25	0	-1236	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	323	-18.03	1.64	12	0.24	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	2450	-44.08	20230209	1201	14.07	20231024	2450	-44.08	20230209	1201	14.07	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
150	20231106	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1375	24	2	1.78	76389765	55956	94.88	1343	1380	1343	1756	946	1351	1365.18	1.25	0	-1220	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	324	-18.09	1.64	12	0.24	-76.00	837.00	2450	20230209	-43.88	1201	20231024	14.49	2450	-43.88	20230209	1201	14.49	20231024	2450	-43.88	20230209	1201	14.49	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
151	20231106	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1374	23	2	1.70	71284191	52231	88.57	1343	1380	1343	1756	946	1351	1364.79	1.25	0	-1127	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	324	-18.08	1.64	12	0.22	-76.00	837.00	2450	20230209	-43.92	1201	20231024	14.40	2450	-43.92	20230209	1201	14.40	20231024	2450	-43.92	20230209	1201	14.40	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
152	20231106	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1365	14	2	1.04	53456683	39203	66.48	1343	1380	1343	1756	946	1351	1363.59	1.25	0	-713	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	321	-17.96	1.63	12	0.17	-76.00	837.00	2450	20230209	-44.29	1201	20231024	13.66	2450	-44.29	20230209	1201	13.66	20231024	2450	-44.29	20230209	1201	13.66	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
153	20231106	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1358	7	2	0.52	38450926	28135	47.71	1343	1380	1343	1756	946	1351	1366.66	1.25	0	-2514	1367	1358	1342	1333	1317	1363	1338	24	405	100	830	1	1	23551534	320	-17.87	1.62	12	0.12	-76.00	837.00	2450	20230209	-44.57	1201	20231024	13.07	2450	-44.57	20230209	1201	13.07	20231024	2450	-44.57	20230209	1201	13.07	20231024	1.22	N	333050	100	23 억		294672	N	N	0	N	00	N
154	20231103	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1351	2	2	0.15	78966347	58872	167.70	1349	1351	1326	1753	945	1349	1341.28	1.26	0	-1877	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	318	-17.78	1.61	12	0.25	-76.00	837.00	2450	20230209	-44.86	1201	20231024	12.49	2450	-44.86	20230209	1201	12.49	20231024	2450	-44.86	20230209	1201	12.49	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
155	20231103	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	0	3	0.00	77922036	58099	165.50	1349	1350	1326	1753	945	1349	1341.19	1.26	0	-1877	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	318	-17.75	1.61	12	0.25	-76.00	837.00	2450	20230209	-44.94	1201	20231024	12.32	2450	-44.94	20230209	1201	12.32	20231024	2450	-44.94	20230209	1201	12.32	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
156	20231103	140956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	-9	5	-0.67	72958407	54391	154.93	1349	1350	1326	1753	945	1349	1341.37	1.26	0	-3093	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	316	-17.63	1.60	12	0.23	-76.00	837.00	2450	20230209	-45.31	1201	20231024	11.57	2450	-45.31	20230209	1201	11.57	20231024	2450	-45.31	20230209	1201	11.57	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
157	20231103	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	-9	5	-0.67	69781718	52010	148.15	1349	1350	1326	1753	945	1349	1341.70	1.26	0	-3370	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	316	-17.63	1.60	12	0.22	-76.00	837.00	2450	20230209	-45.31	1201	20231024	11.57	2450	-45.31	20230209	1201	11.57	20231024	2450	-45.31	20230209	1201	11.57	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
158	20231103	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1343	-6	5	-0.44	53095671	39524	112.58	1349	1350	1326	1753	945	1349	1343.38	1.26	0	-5981	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	316	-17.67	1.60	12	0.17	-76.00	837.00	2450	20230209	-45.18	1201	20231024	11.82	2450	-45.18	20230209	1201	11.82	20231024	2450	-45.18	20230209	1201	11.82	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
159	20231103	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	0	3	0.00	48510502	36105	102.85	1349	1350	1326	1753	945	1349	1343.60	1.26	0	-6665	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	318	-17.75	1.61	12	0.15	-76.00	837.00	2450	20230209	-44.94	1201	20231024	12.32	2450	-44.94	20230209	1201	12.32	20231024	2450	-44.94	20230209	1201	12.32	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
160	20231103	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1328	-21	5	-1.56	22525124	16803	47.86	1349	1350	1326	1753	945	1349	1340.54	1.26	0	-6846	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	313	-17.47	1.59	12	0.07	-76.00	837.00	2450	20230209	-45.80	1201	20231024	10.57	2450	-45.80	20230209	1201	10.57	20231024	2450	-45.80	20230209	1201	10.57	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
161	20231103	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1330	-19	5	-1.41	14542999	10802	30.77	1349	1350	1330	1753	945	1349	1346.32	1.26	0	-7205	1381	1364	1332	1315	1283	1373	1324	24	404	100	830	1	1	23551534	313	-17.50	1.59	12	0.05	-76.00	837.00	2450	20230209	-45.71	1201	20231024	10.74	2450	-45.71	20230209	1201	10.74	20231024	2450	-45.71	20230209	1201	10.74	20231024	1.22	N	333050	100	23 억		296549	N	N	0	N	00	N
162	20231102	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1349	38	2	2.90	46547291	35101	38.17	1311	1349	1300	1704	918	1311	1326.05	1.25	0	1513	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	318	-17.75	1.61	12	0.15	-76.00	837.00	2450	20230209	-44.94	1201	20231024	12.32	2450	-44.94	20230209	1201	12.32	20231024	2450	-44.94	20230209	1201	12.32	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
163	20231102	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1345	34	2	2.59	45500150	34322	37.32	1311	1349	1300	1704	918	1311	1325.68	1.25	0	1216	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	317	-17.70	1.61	12	0.15	-76.00	837.00	2450	20230209	-45.10	1201	20231024	11.99	2450	-45.10	20230209	1201	11.99	20231024	2450	-45.10	20230209	1201	11.99	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
164	20231102	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1346	35	2	2.67	42078430	31781	34.56	1311	1347	1300	1704	918	1311	1324.01	1.25	0	1169	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	317	-17.71	1.61	12	0.13	-76.00	837.00	2450	20230209	-45.06	1201	20231024	12.07	2450	-45.06	20230209	1201	12.07	20231024	2450	-45.06	20230209	1201	12.07	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
165	20231102	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1334	23	2	1.75	32905749	24934	27.11	1311	1334	1300	1704	918	1311	1319.71	1.25	0	946	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	314	-17.55	1.59	12	0.11	-76.00	837.00	2450	20230209	-45.55	1201	20231024	11.07	2450	-45.55	20230209	1201	11.07	20231024	2450	-45.55	20230209	1201	11.07	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
166	20231102	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1327	16	2	1.22	30035756	22775	24.77	1311	1328	1300	1704	918	1311	1318.80	1.25	0	346	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	313	-17.46	1.59	12	0.10	-76.00	837.00	2450	20230209	-45.84	1201	20231024	10.49	2450	-45.84	20230209	1201	10.49	20231024	2450	-45.84	20230209	1201	10.49	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
167	20231102	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1320	9	2	0.69	23376187	17745	19.30	1311	1328	1300	1704	918	1311	1317.34	1.25	0	309	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	311	-17.37	1.58	12	0.08	-76.00	837.00	2450	20230209	-46.12	1201	20231024	9.91	2450	-46.12	20230209	1201	9.91	20231024	2450	-46.12	20230209	1201	9.91	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
168	20231102	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1324	13	2	0.99	17202343	13061	14.20	1311	1328	1300	1704	918	1311	1317.08	1.25	0	-92	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	312	-17.42	1.58	12	0.06	-76.00	837.00	2450	20230209	-45.96	1201	20231024	10.24	2450	-45.96	20230209	1201	10.24	20231024	2450	-45.96	20230209	1201	10.24	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
169	20231102	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1321	10	2	0.76	12068346	9179	9.98	1311	1328	1300	1704	918	1311	1314.78	1.25	0	-898	1355	1332	1291	1268	1227	1344	1280	24	393	100	810	1	1	23551534	311	-17.38	1.58	12	0.04	-76.00	837.00	2450	20230209	-46.08	1201	20231024	9.99	2450	-46.08	20230209	1201	9.99	20231024	2450	-46.08	20230209	1201	9.99	20231024	1.17	N	333050	100	23 억		295036	N	N	0	N	00	N
170	20231101	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	47	2	3.72	118475290	91313	90.70	1264	1314	1250	1643	885	1264	1297.46	1.06	0	44477	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	309	-17.25	1.57	12	0.39	-76.00	837.00	2450	20230209	-46.49	1201	20231024	9.16	2450	-46.49	20230209	1201	9.16	20231024	2450	-46.49	20230209	1201	9.16	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N
171	20231101	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	47	2	3.72	115810330	89277	88.68	1264	1314	1250	1643	885	1264	1297.20	1.06	0	44169	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	309	-17.25	1.57	12	0.38	-76.00	837.00	2450	20230209	-46.49	1201	20231024	9.16	2450	-46.49	20230209	1201	9.16	20231024	2450	-46.49	20230209	1201	9.16	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N
172	20231101	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1307	43	2	3.40	56170715	43637	43.34	1264	1314	1250	1643	885	1264	1287.23	1.06	0	4059	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	308	-17.20	1.56	12	0.19	-76.00	837.00	2450	20230209	-46.65	1201	20231024	8.83	2450	-46.65	20230209	1201	8.83	20231024	2450	-46.65	20230209	1201	8.83	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N
173	20231101	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1307	43	2	3.40	47231906	36797	36.55	1264	1314	1250	1643	885	1264	1283.58	1.06	0	4059	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	308	-17.20	1.56	12	0.16	-76.00	837.00	2450	20230209	-46.65	1201	20231024	8.83	2450	-46.65	20230209	1201	8.83	20231024	2450	-46.65	20230209	1201	8.83	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N
174	20231101	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	36	2	2.85	46044747	35886	35.65	1264	1314	1250	1643	885	1264	1283.08	1.06	0	3244	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	306	-17.11	1.55	12	0.15	-76.00	837.00	2450	20230209	-46.94	1201	20231024	8.24	2450	-46.94	20230209	1201	8.24	20231024	2450	-46.94	20230209	1201	8.24	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N
175	20231101	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1292	28	2	2.22	40493518	31605	31.39	1264	1314	1250	1643	885	1264	1281.24	1.06	0	2201	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	304	-17.00	1.54	12	0.13	-76.00	837.00	2450	20230209	-47.27	1201	20231024	7.58	2450	-47.27	20230209	1201	7.58	20231024	2450	-47.27	20230209	1201	7.58	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N
176	20231101	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1314	50	2	3.96	27920366	21888	21.74	1264	1314	1250	1643	885	1264	1275.60	1.06	0	4697	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	309	-17.29	1.57	12	0.09	-76.00	837.00	2450	20230209	-46.37	1201	20231024	9.41	2450	-46.37	20230209	1201	9.41	20231024	2450	-46.37	20230209	1201	9.41	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N
177	20231101	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1274	10	2	0.79	11309205	8965	8.90	1264	1274	1250	1643	885	1264	1261.48	1.06	0	3344	1344	1303	1279	1238	1214	1292	1227	24	379	100	780	1	1	23551534	300	-16.76	1.52	12	0.04	-76.00	837.00	2450	20230209	-48.00	1201	20231024	6.08	2450	-48.00	20230209	1201	6.08	20231024	2450	-48.00	20230209	1201	6.08	20231024	1.16	N	333050	100	23 억		250422	N	N	0	N	00	N