KissMeData/356680/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	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	260	2	5.13	6882641680	1302020	167.79	5130	5390	5080	6590	3550	5070	5286.10	0.40	0	100733	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1519	30.63	6.21	12	4.57	174.00	858.00	7590	20230626	-29.78	2700	20230428	97.41	7590	-29.78	20230626	2700	97.41	20230428	7590	-29.78	20230626	2700	97.41	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
3	20231130	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	230	2	4.54	6619303770	1252570	161.42	5130	5390	5080	6590	3550	5070	5284.66	0.40	0	95043	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1510	30.46	6.18	12	4.40	174.00	858.00	7590	20230626	-30.17	2700	20230428	96.30	7590	-30.17	20230626	2700	96.30	20230428	7590	-30.17	20230626	2700	96.30	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
4	20231130	141242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	290	2	5.72	5694846440	1079208	139.08	5130	5390	5080	6590	3550	5070	5276.97	0.40	0	67192	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1527	30.80	6.25	12	3.79	174.00	858.00	7590	20230626	-29.38	2700	20230428	98.52	7590	-29.38	20230626	2700	98.52	20230428	7590	-29.38	20230626	2700	98.52	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
5	20231130	131241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	270	2	5.33	4900858190	930400	119.90	5130	5390	5080	6590	3550	5070	5267.58	0.40	0	30529	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1522	30.69	6.22	12	3.27	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
6	20231130	121257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	220	2	4.34	3822183990	728389	93.87	5130	5350	5080	6590	3550	5070	5247.57	0.40	0	2083	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1507	30.40	6.17	12	2.56	174.00	858.00	7590	20230626	-30.30	2700	20230428	95.93	7590	-30.30	20230626	2700	95.93	20230428	7590	-30.30	20230626	2700	95.93	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
7	20231130	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	230	2	4.54	2660572340	509454	65.65	5130	5320	5080	6590	3550	5070	5222.55	0.40	0	-12451	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1510	30.46	6.18	12	1.79	174.00	858.00	7590	20230626	-30.17	2700	20230428	96.30	7590	-30.17	20230626	2700	96.30	20230428	7590	-30.17	20230626	2700	96.30	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
8	20231130	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	50	2	0.99	501461670	97862	12.61	5130	5190	5090	6590	3550	5070	5124.45	0.40	0	582	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1459	29.43	5.97	12	0.34	174.00	858.00	7590	20230626	-32.54	2700	20230428	89.63	7590	-32.54	20230626	2700	89.63	20230428	7590	-32.54	20230626	2700	89.63	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
9	20231130	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	60	2	1.18	210795800	41067	5.29	5130	5190	5090	6590	3550	5070	5133.75	0.40	0	-1362	5443	5256	5153	4966	4863	5205	4915	28	1520	100	3140	10	1	28493492	1462	29.48	5.98	12	0.14	174.00	858.00	7590	20230626	-32.41	2700	20230428	90.00	7590	-32.41	20230626	2700	90.00	20230428	7590	-32.41	20230626	2700	90.00	20230428	4.38	N	356680	100	28 억		112959	N	N	0	N	00	N
10	20231129	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-130	5	-2.50	3892531140	753879	32.16	5170	5340	5050	6760	3640	5200	5163.66	0.32	0	21416	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1445	29.14	5.91	12	2.65	174.00	858.00	7590	20230626	-33.20	2700	20230428	87.78	7590	-33.20	20230626	2700	87.78	20230428	7590	-33.20	20230626	2700	87.78	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
11	20231129	151248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-90	5	-1.73	3642156980	704570	30.06	5170	5340	5050	6760	3640	5200	5169.33	0.32	0	10272	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1456	29.37	5.96	12	2.47	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
12	20231129	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-10	5	-0.19	2686272800	516980	22.06	5170	5340	5100	6760	3640	5200	5196.09	0.32	0	11459	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1479	29.83	6.05	12	1.81	174.00	858.00	7590	20230626	-31.62	2700	20230428	92.22	7590	-31.62	20230626	2700	92.22	20230428	7590	-31.62	20230626	2700	92.22	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
13	20231129	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	2344791310	451092	19.24	5170	5340	5100	6760	3640	5200	5198.03	0.32	0	16216	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1476	29.77	6.04	12	1.58	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
14	20231129	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	20	2	0.38	2139445360	411568	17.56	5170	5340	5100	6760	3640	5200	5198.28	0.32	0	13649	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1487	30.00	6.08	12	1.44	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
15	20231129	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	1776731800	341746	14.58	5170	5340	5100	6760	3640	5200	5198.98	0.32	0	12556	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1476	29.77	6.04	12	1.20	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
16	20231129	101241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	50	2	0.96	958095560	185457	7.91	5170	5270	5100	6760	3640	5200	5166.11	0.32	0	-3607	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1496	30.17	6.12	12	0.65	174.00	858.00	7590	20230626	-30.83	2700	20230428	94.44	7590	-30.83	20230626	2700	94.44	20230428	7590	-30.83	20230626	2700	94.44	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
17	20231129	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	334053990	65069	2.78	5170	5200	5100	6760	3640	5200	5133.69	0.32	0	4322	5660	5430	5230	5000	4800	5330	4900	28	1560	100	3220	10	1	28493492	1476	29.77	6.04	12	0.23	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	4.34	N	356680	100	28 억		92049	N	N	0	N	00	N
18	20231128	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	180	2	3.59	12190083850	2313640	257.93	5320	5460	5030	6520	3520	5020	5269.42	0.49	0	-46748	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1482	29.89	6.06	12	8.12	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
19	20231128	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	200	2	3.98	11785500180	2235929	249.27	5320	5460	5030	6520	3520	5020	5271.38	0.49	0	-57939	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1487	30.00	6.08	12	7.85	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
20	20231128	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	250	2	4.98	5150660770	990392	110.41	5320	5320	5030	6520	3520	5020	5201.30	0.49	0	-45640	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1502	30.29	6.14	12	3.48	174.00	858.00	7590	20230626	-30.57	2700	20230428	95.19	7590	-30.57	20230626	2700	95.19	20230428	7590	-30.57	20230626	2700	95.19	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
21	20231128	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	90	2	1.79	3720582240	717249	79.96	5320	5320	5030	6520	3520	5020	5188.16	0.49	0	-76154	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1456	29.37	5.96	12	2.52	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
22	20231128	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	120	2	2.39	3584565240	690667	77.00	5320	5320	5030	6520	3520	5020	5190.91	0.49	0	-65780	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1465	29.54	5.99	12	2.42	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
23	20231128	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	90	2	1.79	3323819360	639910	71.34	5320	5320	5030	6520	3520	5020	5195.20	0.49	0	-65250	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1456	29.37	5.96	12	2.25	174.00	858.00	7590	20230626	-32.67	2700	20230428	89.26	7590	-32.67	20230626	2700	89.26	20230428	7590	-32.67	20230626	2700	89.26	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
24	20231128	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	170	2	3.39	2999112320	576737	64.30	5320	5320	5030	6520	3520	5020	5201.29	0.49	0	-65927	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1479	29.83	6.05	12	2.02	174.00	858.00	7590	20230626	-31.62	2700	20230428	92.22	7590	-31.62	20230626	2700	92.22	20230428	7590	-31.62	20230626	2700	92.22	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
25	20231128	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	240	2	4.78	1543023530	293828	32.76	5320	5320	5160	6520	3520	5020	5254.38	0.49	0	-8043	5553	5286	5153	4886	4753	5220	4820	28	1500	100	3110	10	1	28493492	1499	30.23	6.13	12	1.03	174.00	858.00	7590	20230626	-30.70	2700	20230428	94.81	7590	-30.70	20230626	2700	94.81	20230428	7590	-30.70	20230626	2700	94.81	20230428	4.61	N	356680	100	28 억		139036	N	N	0	N	00	N
26	20231127	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-360	5	-6.69	4515204770	868421	70.91	5400	5420	5020	6990	3770	5380	5200.21	0.42	0	-28079	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1430	28.85	5.85	12	3.05	174.00	858.00	7590	20230626	-33.86	2700	20230428	85.93	7590	-33.86	20230626	2700	85.93	20230428	7590	-33.86	20230626	2700	85.93	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
27	20231127	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-280	5	-5.20	3976427380	761636	62.19	5400	5420	5100	6990	3770	5380	5220.80	0.42	0	-40251	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1453	29.31	5.94	12	2.67	174.00	858.00	7590	20230626	-32.81	2700	20230428	88.89	7590	-32.81	20230626	2700	88.89	20230428	7590	-32.81	20230626	2700	88.89	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
28	20231127	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-220	5	-4.09	3153260640	601158	49.09	5400	5420	5150	6990	3770	5380	5245.20	0.42	0	-42456	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1470	29.66	6.01	12	2.11	174.00	858.00	7590	20230626	-32.02	2700	20230428	91.11	7590	-32.02	20230626	2700	91.11	20230428	7590	-32.02	20230626	2700	91.11	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
29	20231127	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-180	5	-3.35	2641147210	502298	41.01	5400	5420	5180	6990	3770	5380	5258.01	0.42	0	-29444	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1482	29.89	6.06	12	1.76	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
30	20231127	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-160	5	-2.97	2175211270	412676	33.70	5400	5420	5180	6990	3770	5380	5270.86	0.42	0	-18961	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1487	30.00	6.08	12	1.45	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
31	20231127	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-160	5	-2.97	1949558440	369474	30.17	5400	5420	5180	6990	3770	5380	5276.44	0.42	0	-4182	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1487	30.00	6.08	12	1.30	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
32	20231127	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-180	5	-3.35	1229565730	232617	18.99	5400	5420	5190	6990	3770	5380	5285.59	0.42	0	-8014	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1482	29.89	6.06	12	0.82	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
33	20231127	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-50	5	-0.93	293307090	54659	4.46	5400	5420	5310	6990	3770	5380	5366.00	0.42	0	-1452	5633	5506	5333	5206	5033	5570	5270	28	1610	100	3330	10	1	28493492	1519	30.63	6.21	12	0.19	174.00	858.00	7590	20230626	-29.78	2700	20230428	97.41	7590	-29.78	20230626	2700	97.41	20230428	7590	-29.78	20230626	2700	97.41	20230428	4.18	N	356680	100	28 억		118379	N	N	0	N	00	N
34	20231124	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	70	2	1.32	6184274900	1162109	52.69	5350	5460	5160	6900	3720	5310	5321.27	0.26	0	44622	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1533	30.92	6.27	12	4.08	174.00	858.00	7590	20230626	-29.12	2700	20230428	99.26	7590	-29.12	20230626	2700	99.26	20230428	7590	-29.12	20230626	2700	99.26	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
35	20231124	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	100	2	1.88	5680614340	1068678	48.45	5350	5460	5160	6900	3720	5310	5315.58	0.26	0	47418	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1541	31.09	6.31	12	3.75	174.00	858.00	7590	20230626	-28.72	2700	20230428	100.37	7590	-28.72	20230626	2700	100.37	20230428	7590	-28.72	20230626	2700	100.37	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
36	20231124	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-100	5	-1.88	3722083390	702949	31.87	5350	5430	5160	6900	3720	5310	5294.83	0.26	0	-27997	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1485	29.94	6.07	12	2.47	174.00	858.00	7590	20230626	-31.36	2700	20230428	92.96	7590	-31.36	20230626	2700	92.96	20230428	7590	-31.36	20230626	2700	92.96	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
37	20231124	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-60	5	-1.13	3163356910	595438	27.00	5350	5430	5200	6900	3720	5310	5312.68	0.26	0	-27284	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1496	30.17	6.12	12	2.09	174.00	858.00	7590	20230626	-30.83	2700	20230428	94.44	7590	-30.83	20230626	2700	94.44	20230428	7590	-30.83	20230626	2700	94.44	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
38	20231124	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-60	5	-1.13	3004450300	565105	25.62	5350	5430	5200	6900	3720	5310	5316.69	0.26	0	-24228	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1496	30.17	6.12	12	1.98	174.00	858.00	7590	20230626	-30.83	2700	20230428	94.44	7590	-30.83	20230626	2700	94.44	20230428	7590	-30.83	20230626	2700	94.44	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
39	20231124	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-90	5	-1.69	2660813940	499415	22.64	5350	5430	5220	6900	3720	5310	5328.08	0.26	0	-17231	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1487	30.00	6.08	12	1.75	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
40	20231124	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	70	2	1.32	1319034980	246596	11.18	5350	5430	5220	6900	3720	5310	5349.94	0.26	0	22142	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1533	30.92	6.27	12	0.87	174.00	858.00	7590	20230626	-29.12	2700	20230428	99.26	7590	-29.12	20230626	2700	99.26	20230428	7590	-29.12	20230626	2700	99.26	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
41	20231124	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	10	2	0.19	620366030	116394	5.28	5350	5430	5220	6900	3720	5310	5330.95	0.26	0	15632	5863	5586	5433	5156	5003	5510	5080	28	1590	100	3290	10	1	28493492	1516	30.57	6.20	12	0.41	174.00	858.00	7590	20230626	-29.91	2700	20230428	97.04	7590	-29.91	20230626	2700	97.04	20230428	7590	-29.91	20230626	2700	97.04	20230428	3.82	N	356680	100	28 억		74352	N	N	0	N	00	N
42	20231123	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-260	5	-4.67	11969789120	2181860	73.88	5500	5710	5280	7240	3900	5570	5486.36	0.48	0	-59948	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1513	30.52	6.19	12	7.66	174.00	858.00	7590	20230626	-30.04	2700	20230428	96.67	7590	-30.04	20230626	2700	96.67	20230428	7590	-30.04	20230626	2700	96.67	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
43	20231123	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-250	5	-4.49	11586591170	2109572	71.44	5500	5710	5290	7240	3900	5570	5492.32	0.48	0	-66634	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1516	30.57	6.20	12	7.40	174.00	858.00	7590	20230626	-29.91	2700	20230428	97.04	7590	-29.91	20230626	2700	97.04	20230428	7590	-29.91	20230626	2700	97.04	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
44	20231123	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-150	5	-2.69	9965440910	1807365	61.20	5500	5710	5390	7240	3900	5570	5513.74	0.48	0	-44846	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1544	31.15	6.32	12	6.34	174.00	858.00	7590	20230626	-28.59	2700	20230428	100.74	7590	-28.59	20230626	2700	100.74	20230428	7590	-28.59	20230626	2700	100.74	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
45	20231123	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-100	5	-1.80	9432663810	1709242	57.88	5500	5710	5390	7240	3900	5570	5518.57	0.48	0	-42956	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1559	31.44	6.38	12	6.00	174.00	858.00	7590	20230626	-27.93	2700	20230428	102.59	7590	-27.93	20230626	2700	102.59	20230428	7590	-27.93	20230626	2700	102.59	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
46	20231123	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-90	5	-1.62	8891863230	1610232	54.53	5500	5710	5390	7240	3900	5570	5522.05	0.48	0	-30292	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1561	31.49	6.39	12	5.65	174.00	858.00	7590	20230626	-27.80	2700	20230428	102.96	7590	-27.80	20230626	2700	102.96	20230428	7590	-27.80	20230626	2700	102.96	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
47	20231123	111251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-40	5	-0.72	8317019320	1505935	51.00	5500	5710	5390	7240	3900	5570	5522.77	0.48	0	-29624	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1576	31.78	6.45	12	5.29	174.00	858.00	7590	20230626	-27.14	2700	20230428	104.81	7590	-27.14	20230626	2700	104.81	20230428	7590	-27.14	20230626	2700	104.81	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
48	20231123	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-130	5	-2.33	4231183340	774077	26.21	5500	5550	5390	7240	3900	5570	5465.86	0.48	0	-13722	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1550	31.26	6.34	12	2.72	174.00	858.00	7590	20230626	-28.33	2700	20230428	101.48	7590	-28.33	20230626	2700	101.48	20230428	7590	-28.33	20230626	2700	101.48	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
49	20231123	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	-130	5	-2.33	1824151760	332800	11.27	5500	5550	5420	7240	3900	5570	5480.75	0.48	0	14165	5890	5730	5410	5250	4930	5810	5330	28	1670	100	3450	10	1	28493492	1550	31.26	6.34	12	1.17	174.00	858.00	7590	20230626	-28.33	2700	20230428	101.48	7590	-28.33	20230626	2700	101.48	20230428	7590	-28.33	20230626	2700	101.48	20230428	3.66	N	356680	100	28 억		137646	N	N	0	N	00	N
50	20231122	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	250	2	4.70	12805603190	2402303	83.84	5230	5570	5090	6910	3730	5320	5328.89	0.72	0	-116472	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1587	32.01	6.49	12	8.43	174.00	858.00	7590	20230626	-26.61	2700	20230428	106.30	7590	-26.61	20230626	2700	106.30	20230428	7590	-26.61	20230626	2700	106.30	20230428	3.50	N	356680	100	28 억		205480	N	Y	0	N	00	N
51	20231122	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	140	2	2.63	9624347220	1825461	63.71	5230	5460	5090	6910	3730	5320	5272.27	0.72	0	-88989	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1556	31.38	6.36	12	6.41	174.00	858.00	7590	20230626	-28.06	2700	20230428	102.22	7590	-28.06	20230626	2700	102.22	20230428	7590	-28.06	20230626	2700	102.22	20230428	3.50	N	356680	100	28 억		205480	N	N	0	N	00	N
52	20231122	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-50	5	-0.94	5498104020	1058563	36.94	5230	5340	5090	6910	3730	5320	5193.89	0.72	0	-88173	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1502	30.29	6.14	12	3.72	174.00	858.00	7590	20230626	-30.57	2700	20230428	95.19	7590	-30.57	20230626	2700	95.19	20230428	7590	-30.57	20230626	2700	95.19	20230428	3.50	N	356680	100	28 억		205480	N	N	0	N	00	N
53	20231122	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-110	5	-2.07	4610444600	889261	31.04	5230	5340	5090	6910	3730	5320	5184.52	0.72	0	-86207	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1485	29.94	6.07	12	3.12	174.00	858.00	7590	20230626	-31.36	2700	20230428	92.96	7590	-31.36	20230626	2700	92.96	20230428	7590	-31.36	20230626	2700	92.96	20230428	3.50	N	356680	100	28 억		205480	N	N	0	N	00	N
54	20231122	121234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-110	5	-2.07	4376993680	844433	29.47	5230	5340	5090	6910	3730	5320	5183.29	0.72	0	-81921	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1485	29.94	6.07	12	2.96	174.00	858.00	7590	20230626	-31.36	2700	20230428	92.96	7590	-31.36	20230626	2700	92.96	20230428	7590	-31.36	20230626	2700	92.96	20230428	3.50	N	356680	100	28 억		205480	N	N	0	N	00	N
55	20231122	111327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-120	5	-2.26	4078273700	787069	27.47	5230	5340	5090	6910	3730	5320	5181.53	0.72	0	-73089	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1482	29.89	6.06	12	2.76	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	3.50	N	356680	100	28 억		205480	N	N	0	N	00	N
56	20231122	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-140	5	-2.63	2743469830	530485	18.51	5230	5260	5090	6910	3730	5320	5171.52	0.72	0	-72510	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1476	29.77	6.04	12	1.86	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	3.50	N	356680	100	28 억		205480	N	N	0	N	00	N
57	20231122	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-150	5	-2.82	1187258640	228047	7.96	5230	5260	5140	6910	3730	5320	5206.01	0.72	0	-25321	5630	5475	5235	5080	4840	5552	5157	28	1590	100	3290	10	1	28493492	1473	29.71	6.03	12	0.80	174.00	858.00	7590	20230626	-31.88	2700	20230428	91.48	7590	-31.88	20230626	2700	91.48	20230428	7590	-31.88	20230626	2700	91.48	20230428	3.50	N	356680	100	28 억		205480	N	N	0	N	00	N
58	20231121	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	290	2	5.77	14706712855	2814119	382.96	5070	5390	4995	6530	3530	5030	5225.67	0.33	0	134730	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1516	30.57	6.20	12	9.88	174.00	858.00	7590	20230626	-29.91	2700	20230428	97.04	7590	-29.91	20230626	2700	97.04	20230428	7590	-29.91	20230626	2700	97.04	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
59	20231121	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	310	2	6.16	13544395375	2596131	353.29	5070	5390	4995	6530	3530	5030	5217.22	0.33	0	131840	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1522	30.69	6.22	12	9.11	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
60	20231121	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	190	2	3.78	11275115785	2167763	295.00	5070	5390	4995	6530	3530	5030	5201.35	0.33	0	74529	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1487	30.00	6.08	12	7.61	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
61	20231121	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	210	2	4.17	10340972685	1989172	270.69	5070	5390	4995	6530	3530	5030	5198.72	0.33	0	35535	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1493	30.11	6.11	12	6.98	174.00	858.00	7590	20230626	-30.96	2700	20230428	94.07	7590	-30.96	20230626	2700	94.07	20230428	7590	-30.96	20230626	2700	94.07	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
62	20231121	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	170	2	3.38	9057625195	1741787	237.03	5070	5390	4995	6530	3530	5030	5200.29	0.33	0	25050	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1482	29.89	6.06	12	6.11	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
63	20231121	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	60	2	1.19	3191488805	623969	84.91	5070	5200	4995	6530	3530	5030	5114.96	0.33	0	96512	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1450	29.25	5.93	12	2.19	174.00	858.00	7590	20230626	-32.94	2700	20230428	88.52	7590	-32.94	20230626	2700	88.52	20230428	7590	-32.94	20230626	2700	88.52	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
64	20231121	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	90	2	1.79	2538863145	496216	67.53	5070	5200	4995	6530	3530	5030	5116.62	0.33	0	102735	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1459	29.43	5.97	12	1.74	174.00	858.00	7590	20230626	-32.54	2700	20230428	89.63	7590	-32.54	20230626	2700	89.63	20230428	7590	-32.54	20230626	2700	89.63	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
65	20231121	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	10	2	0.20	416198800	82022	11.16	5070	5120	5010	6530	3530	5030	5074.78	0.33	0	-10125	5196	5112	5066	4982	4936	5090	4960	28	1500	100	3110	10	1	28493492	1436	28.97	5.87	12	0.29	174.00	858.00	7590	20230626	-33.60	2700	20230428	86.67	7590	-33.60	20230626	2700	86.67	20230428	7590	-33.60	20230626	2700	86.67	20230428	3.37	N	356680	100	28 억		94333	N	N	0	N	00	N
66	20231120	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	3634375190	716021	62.69	5060	5150	5020	6650	3590	5120	5075.80	0.45	0	-28506	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1433	28.91	5.86	12	2.51	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
67	20231120	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-40	5	-0.78	3323545880	654352	57.29	5060	5150	5020	6650	3590	5120	5078.95	0.45	0	-23392	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1447	29.20	5.92	12	2.30	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
68	20231120	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-80	5	-1.56	2496987610	492040	43.08	5060	5150	5020	6650	3590	5120	5074.48	0.45	0	-7291	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1436	28.97	5.87	12	1.73	174.00	858.00	7590	20230626	-33.60	2700	20230428	86.67	7590	-33.60	20230626	2700	86.67	20230428	7590	-33.60	20230626	2700	86.67	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
69	20231120	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-40	5	-0.78	2229950620	439327	38.46	5060	5150	5020	6650	3590	5120	5075.52	0.45	0	-4396	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1447	29.20	5.92	12	1.54	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
70	20231120	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	0	3	0.00	1786672480	351708	30.79	5060	5150	5020	6650	3590	5120	5079.63	0.45	0	19163	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1459	29.43	5.97	12	1.23	174.00	858.00	7590	20230626	-32.54	2700	20230428	89.63	7590	-32.54	20230626	2700	89.63	20230428	7590	-32.54	20230626	2700	89.63	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
71	20231120	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-40	5	-0.78	1578591390	310931	27.22	5060	5150	5020	6650	3590	5120	5076.55	0.45	0	22578	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1447	29.20	5.92	12	1.09	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
72	20231120	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-60	5	-1.17	1230924380	242734	21.25	5060	5150	5020	6650	3590	5120	5070.45	0.45	0	12111	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1442	29.08	5.90	12	0.85	174.00	858.00	7590	20230626	-33.33	2700	20230428	87.41	7590	-33.33	20230626	2700	87.41	20230428	7590	-33.33	20230626	2700	87.41	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
73	20231120	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-90	5	-1.76	416246020	82370	7.21	5060	5120	5020	6650	3590	5120	5050.76	0.45	0	11988	5433	5276	5023	4866	4613	5355	4945	28	1530	100	3170	10	1	28493492	1433	28.91	5.86	12	0.29	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	3.50	N	356680	100	28 억		128006	N	N	0	N	00	N
74	20231117	161149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	70	2	1.39	5412038680	1084940	151.59	5110	5180	4770	6560	3540	5050	4986.53	0.67	0	-63925	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	10	1	28493492	1459	29.43	5.97	12	3.81	174.00	858.00	7590	20230626	-32.54	2700	20230428	89.63	7590	-32.54	20230626	2700	89.63	20230428	7590	-32.54	20230626	2700	89.63	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
75	20231117	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	110	2	2.18	4196657730	848280	118.53	5110	5170	4770	6560	3540	5050	4947.26	0.67	0	-56435	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	10	1	28493492	1470	29.66	6.01	12	2.98	174.00	858.00	7590	20230626	-32.02	2700	20230428	91.11	7590	-32.02	20230626	2700	91.11	20230428	7590	-32.02	20230626	2700	91.11	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
76	20231117	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-195	5	-3.86	2737474105	557100	77.84	5110	5130	4770	6560	3540	5050	4913.79	0.67	0	-118187	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	5	1	28493492	1383	27.90	5.66	12	1.96	174.00	858.00	7590	20230626	-36.03	2700	20230428	79.81	7590	-36.03	20230626	2700	79.81	20230428	7590	-36.03	20230626	2700	79.81	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
77	20231117	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-195	5	-3.86	2589412700	526594	73.58	5110	5130	4770	6560	3540	5050	4917.28	0.67	0	-117948	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	5	1	28493492	1383	27.90	5.66	12	1.85	174.00	858.00	7590	20230626	-36.03	2700	20230428	79.81	7590	-36.03	20230626	2700	79.81	20230428	7590	-36.03	20230626	2700	79.81	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
78	20231117	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4840	-210	5	-4.16	2392786680	485988	67.91	5110	5130	4770	6560	3540	5050	4923.55	0.67	0	-120237	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	5	1	28493492	1379	27.82	5.64	12	1.71	174.00	858.00	7590	20230626	-36.23	2700	20230428	79.26	7590	-36.23	20230626	2700	79.26	20230428	7590	-36.23	20230626	2700	79.26	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
79	20231117	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-230	5	-4.55	2310546920	468960	65.53	5110	5130	4770	6560	3540	5050	4926.96	0.67	0	-120237	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	5	1	28493492	1373	27.70	5.62	12	1.65	174.00	858.00	7590	20230626	-36.50	2700	20230428	78.52	7590	-36.50	20230626	2700	78.52	20230428	7590	-36.50	20230626	2700	78.52	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
80	20231117	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	-220	5	-4.36	1990821130	402533	56.24	5110	5130	4770	6560	3540	5050	4945.73	0.67	0	-109759	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	5	1	28493492	1376	27.76	5.63	12	1.41	174.00	858.00	7590	20230626	-36.36	2700	20230428	78.89	7590	-36.36	20230626	2700	78.89	20230428	7590	-36.36	20230626	2700	78.89	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
81	20231117	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-10	5	-0.20	478355160	94422	13.19	5110	5130	5020	6560	3540	5050	5066.14	0.67	0	-20395	5223	5136	5033	4946	4843	5180	4990	28	1510	100	3130	10	1	28493492	1436	28.97	5.87	12	0.33	174.00	858.00	7590	20230626	-33.60	2700	20230428	86.67	7590	-33.60	20230626	2700	86.67	20230428	7590	-33.60	20230626	2700	86.67	20230428	3.37	N	356680	100	28 억		192237	N	N	0	N	00	N
82	20231116	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	100	2	2.02	3401562575	677747	63.93	5000	5120	4930	6440	3475	4960	5018.93	0.39	0	80422	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	10	1	28493492	1442	29.08	5.90	12	2.38	174.00	858.00	7590	20230626	-33.33	2700	20230428	87.41	7590	-33.33	20230626	2700	87.41	20230428	7590	-33.33	20230626	2700	87.41	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
83	20231116	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	40	2	0.81	2433372545	486727	45.92	5000	5070	4930	6440	3475	4960	4999.46	0.39	0	71061	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	10	1	28493492	1425	28.74	5.83	12	1.71	174.00	858.00	7590	20230626	-34.12	2700	20230428	85.19	7590	-34.12	20230626	2700	85.19	20230428	7590	-34.12	20230626	2700	85.19	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
84	20231116	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	35	2	0.71	1744274980	349690	32.99	5000	5040	4930	6440	3475	4960	4988.06	0.39	0	30371	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	5	1	28493492	1423	28.71	5.82	12	1.23	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
85	20231116	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	0	3	0.00	1460072915	292555	27.60	5000	5040	4930	6440	3475	4960	4990.76	0.39	0	29478	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	5	1	28493492	1413	28.51	5.78	12	1.03	174.00	858.00	7590	20230626	-34.65	2700	20230428	83.70	7590	-34.65	20230626	2700	83.70	20230428	7590	-34.65	20230626	2700	83.70	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
86	20231116	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	50	2	1.01	1285545500	257497	24.29	5000	5040	4930	6440	3475	4960	4992.47	0.39	0	29157	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	10	1	28493492	1428	28.79	5.84	12	0.90	174.00	858.00	7590	20230626	-33.99	2700	20230428	85.56	7590	-33.99	20230626	2700	85.56	20230428	7590	-33.99	20230626	2700	85.56	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
87	20231116	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	35	2	0.71	893136725	179154	16.90	5000	5040	4930	6440	3475	4960	4985.30	0.39	0	-6538	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	5	1	28493492	1423	28.71	5.82	12	0.63	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
88	20231116	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	30	2	0.60	220212235	44236	4.17	5000	5020	4930	6440	3475	4960	4978.12	0.39	0	-9103	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	5	1	28493492	1422	28.68	5.82	12	0.16	174.00	858.00	7590	20230626	-34.26	2700	20230428	84.81	7590	-34.26	20230626	2700	84.81	20230428	7590	-34.26	20230626	2700	84.81	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
89	20231116	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	0	3	0.00	0	0	0.00	0	0	0	6440	3475	4960	0.00	0.39	0	0	5163	5061	4988	4886	4813	5025	4850	28	1480	100	3070	5	1	28493492	1413	28.51	5.78	12	0.00	174.00	858.00	7590	20230626	-34.65	2700	20230428	83.70	7590	-34.65	20230626	2700	83.70	20230428	7590	-34.65	20230626	2700	83.70	20230428	3.40	N	356680	100	28 억		110072	N	N	0	N	00	N
90	20231115	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-30	5	-0.60	5238450955	1050042	140.91	4995	5090	4915	6480	3495	4990	4988.84	0.82	0	-120066	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	5	1	28493492	1413	28.51	5.78	12	3.69	174.00	858.00	7590	20230626	-34.65	2700	20230428	83.70	7590	-34.65	20230626	2700	83.70	20230428	7590	-34.65	20230626	2700	83.70	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
91	20231115	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-35	5	-0.70	5107628605	1023640	137.36	4995	5090	4915	6480	3495	4990	4989.67	0.82	0	-114731	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	5	1	28493492	1412	28.48	5.78	12	3.59	174.00	858.00	7590	20230626	-34.72	2700	20230428	83.52	7590	-34.72	20230626	2700	83.52	20230428	7590	-34.72	20230626	2700	83.52	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
92	20231115	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	5	2	0.10	4686012305	938676	125.96	4995	5090	4915	6480	3495	4990	4992.15	0.82	0	-111603	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	5	1	28493492	1423	28.71	5.82	12	3.29	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
93	20231115	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	0	3	0.00	4348115865	870793	116.85	4995	5090	4915	6480	3495	4990	4993.29	0.82	0	-107545	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	5	1	28493492	1422	28.68	5.82	12	3.06	174.00	858.00	7590	20230626	-34.26	2700	20230428	84.81	7590	-34.26	20230626	2700	84.81	20230428	7590	-34.26	20230626	2700	84.81	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
94	20231115	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	40	2	0.80	4086558445	818485	109.83	4995	5090	4915	6480	3495	4990	4992.83	0.82	0	-96712	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	10	1	28493492	1433	28.91	5.86	12	2.87	174.00	858.00	7590	20230626	-33.73	2700	20230428	86.30	7590	-33.73	20230626	2700	86.30	20230428	7590	-33.73	20230626	2700	86.30	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
95	20231115	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4925	-65	5	-1.30	2137585565	430859	57.82	4995	5050	4915	6480	3495	4990	4961.17	0.82	0	-64375	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	5	1	28493492	1403	28.30	5.74	12	1.51	174.00	858.00	7590	20230626	-35.11	2700	20230428	82.41	7590	-35.11	20230626	2700	82.41	20230428	7590	-35.11	20230626	2700	82.41	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
96	20231115	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-30	5	-0.60	1762580190	354858	47.62	4995	5050	4915	6480	3495	4990	4966.96	0.82	0	-65694	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	5	1	28493492	1413	28.51	5.78	12	1.25	174.00	858.00	7590	20230626	-34.65	2700	20230428	83.70	7590	-34.65	20230626	2700	83.70	20230428	7590	-34.65	20230626	2700	83.70	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
97	20231115	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-20	5	-0.40	701531130	140582	18.86	4995	5050	4955	6480	3495	4990	4990.19	0.82	0	-31186	5140	5065	4955	4880	4770	5102	4917	28	1490	100	3090	5	1	28493492	1416	28.56	5.79	12	0.49	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	3.50	N	356680	100	28 억		232266	N	N	0	N	00	N
98	20231114	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	175	2	3.63	3543471970	715959	71.51	4900	5030	4845	6250	3375	4815	4949.19	0.73	0	24558	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1422	28.68	5.82	12	2.51	174.00	858.00	7590	20230626	-34.26	2700	20230428	84.81	7590	-34.26	20230626	2700	84.81	20230428	7590	-34.26	20230626	2700	84.81	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
99	20231114	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	155	2	3.22	3320357110	671229	67.04	4900	5030	4845	6250	3375	4815	4946.68	0.73	0	23965	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1416	28.56	5.79	12	2.36	174.00	858.00	7590	20230626	-34.52	2700	20230428	84.07	7590	-34.52	20230626	2700	84.07	20230428	7590	-34.52	20230626	2700	84.07	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
100	20231114	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	115	2	2.39	2905478045	587672	58.70	4900	5030	4845	6250	3375	4815	4944.05	0.73	0	4838	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1405	28.33	5.75	12	2.06	174.00	858.00	7590	20230626	-35.05	2700	20230428	82.59	7590	-35.05	20230626	2700	82.59	20230428	7590	-35.05	20230626	2700	82.59	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
101	20231114	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	140	2	2.91	2723127360	550782	55.01	4900	5030	4845	6250	3375	4815	4944.11	0.73	0	2311	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1412	28.48	5.78	12	1.93	174.00	858.00	7590	20230626	-34.72	2700	20230428	83.52	7590	-34.72	20230626	2700	83.52	20230428	7590	-34.72	20230626	2700	83.52	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
102	20231114	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	100	2	2.08	2432159165	491733	49.11	4900	5030	4845	6250	3375	4815	4946.10	0.73	0	1249	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1400	28.25	5.73	12	1.73	174.00	858.00	7590	20230626	-35.24	2700	20230428	82.04	7590	-35.24	20230626	2700	82.04	20230428	7590	-35.24	20230626	2700	82.04	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
103	20231114	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	115	2	2.39	2273514050	459538	45.90	4900	5030	4845	6250	3375	4815	4947.39	0.73	0	5385	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1405	28.33	5.75	12	1.61	174.00	858.00	7590	20230626	-35.05	2700	20230428	82.59	7590	-35.05	20230626	2700	82.59	20230428	7590	-35.05	20230626	2700	82.59	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
104	20231114	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	115	2	2.39	1760032360	355999	35.56	4900	5030	4845	6250	3375	4815	4943.93	0.73	0	22327	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1405	28.33	5.75	12	1.25	174.00	858.00	7590	20230626	-35.05	2700	20230428	82.59	7590	-35.05	20230626	2700	82.59	20230428	7590	-35.05	20230626	2700	82.59	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
105	20231114	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	160	2	3.32	907034375	183154	18.29	4900	5030	4845	6250	3375	4815	4952.30	0.73	0	12206	5105	4960	4795	4650	4485	5032	4722	28	1435	100	2980	5	1	28493492	1418	28.59	5.80	12	0.64	174.00	858.00	7590	20230626	-34.45	2700	20230428	84.26	7590	-34.45	20230626	2700	84.26	20230428	7590	-34.45	20230626	2700	84.26	20230428	3.57	N	356680	100	28 억		207824	N	N	0	N	00	N
106	20231113	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	150	2	3.22	4742892435	984906	168.55	4665	4940	4630	6060	3270	4665	4815.64	0.55	0	50256	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1372	27.67	5.61	12	3.46	174.00	858.00	7590	20230626	-36.56	2700	20230428	78.33	7590	-36.56	20230626	2700	78.33	20230428	7590	-36.56	20230626	2700	78.33	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
107	20231113	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	140	2	3.00	4597042660	954578	163.36	4665	4940	4630	6060	3270	4665	4815.85	0.55	0	52811	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1369	27.61	5.60	12	3.35	174.00	858.00	7590	20230626	-36.69	2700	20230428	77.96	7590	-36.69	20230626	2700	77.96	20230428	7590	-36.69	20230626	2700	77.96	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
108	20231113	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	75	2	1.61	3828931345	794352	135.94	4665	4940	4630	6060	3270	4665	4820.28	0.55	0	-14585	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1351	27.24	5.52	12	2.79	174.00	858.00	7590	20230626	-37.55	2700	20230428	75.56	7590	-37.55	20230626	2700	75.56	20230428	7590	-37.55	20230626	2700	75.56	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
109	20231113	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	105	2	2.25	3593376110	744828	127.47	4665	4940	4630	6060	3270	4665	4824.53	0.55	0	-18801	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1359	27.41	5.56	12	2.61	174.00	858.00	7590	20230626	-37.15	2700	20230428	76.67	7590	-37.15	20230626	2700	76.67	20230428	7590	-37.15	20230626	2700	76.67	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
110	20231113	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	45	2	0.96	3376422265	699140	119.65	4665	4940	4630	6060	3270	4665	4829.49	0.55	0	-17135	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1342	27.07	5.49	12	2.45	174.00	858.00	7590	20230626	-37.94	2700	20230428	74.44	7590	-37.94	20230626	2700	74.44	20230428	7590	-37.94	20230626	2700	74.44	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
111	20231113	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	165	2	3.54	2894698140	598576	102.44	4665	4940	4630	6060	3270	4665	4836.09	0.55	0	-3638	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1376	27.76	5.63	12	2.10	174.00	858.00	7590	20230626	-36.36	2700	20230428	78.89	7590	-36.36	20230626	2700	78.89	20230428	7590	-36.36	20230626	2700	78.89	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
112	20231113	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	160	2	3.43	2585012410	534488	91.47	4665	4940	4630	6060	3270	4665	4836.56	0.55	0	10692	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1375	27.73	5.62	12	1.88	174.00	858.00	7590	20230626	-36.43	2700	20230428	78.70	7590	-36.43	20230626	2700	78.70	20230428	7590	-36.43	20230626	2700	78.70	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
113	20231113	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	15	2	0.32	335519990	71846	12.30	4665	4700	4630	6060	3270	4665	4670.02	0.55	0	-21061	4901	4782	4706	4587	4511	4745	4550	28	1395	100	2890	5	1	28493492	1333	26.90	5.45	12	0.25	174.00	858.00	7590	20230626	-38.34	2700	20230428	73.33	7590	-38.34	20230626	2700	73.33	20230428	7590	-38.34	20230626	2700	73.33	20230428	3.65	N	356680	100	28 억		156379	N	N	0	N	00	N
114	20231110	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-160	5	-3.32	2696915705	573531	52.51	4820	4825	4630	6270	3380	4825	4702.32	0.62	0	-21306	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1329	26.81	5.44	12	2.01	174.00	858.00	7590	20230626	-38.54	2700	20230428	72.78	7590	-38.54	20230626	2700	72.78	20230428	7590	-38.54	20230626	2700	72.78	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
115	20231110	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-150	5	-3.11	2555432480	543221	49.73	4820	4825	4630	6270	3380	4825	4703.92	0.62	0	-23267	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1332	26.87	5.45	12	1.91	174.00	858.00	7590	20230626	-38.41	2700	20230428	73.15	7590	-38.41	20230626	2700	73.15	20230428	7590	-38.41	20230626	2700	73.15	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
116	20231110	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-110	5	-2.28	2216170980	471030	43.12	4820	4825	4630	6270	3380	4825	4704.60	0.62	0	-19479	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1343	27.10	5.50	12	1.65	174.00	858.00	7590	20230626	-37.88	2700	20230428	74.63	7590	-37.88	20230626	2700	74.63	20230428	7590	-37.88	20230626	2700	74.63	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
117	20231110	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-135	5	-2.80	2072831850	440474	40.33	4820	4825	4630	6270	3380	4825	4705.55	0.62	0	-28566	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1336	26.95	5.47	12	1.55	174.00	858.00	7590	20230626	-38.21	2700	20230428	73.70	7590	-38.21	20230626	2700	73.70	20230428	7590	-38.21	20230626	2700	73.70	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
118	20231110	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-150	5	-3.11	1919937270	407707	37.33	4820	4825	4630	6270	3380	4825	4708.73	0.62	0	-19352	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1332	26.87	5.45	12	1.43	174.00	858.00	7590	20230626	-38.41	2700	20230428	73.15	7590	-38.41	20230626	2700	73.15	20230428	7590	-38.41	20230626	2700	73.15	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
119	20231110	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-105	5	-2.18	1726963245	366669	33.57	4820	4825	4630	6270	3380	4825	4709.45	0.62	0	-12941	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1345	27.13	5.50	12	1.29	174.00	858.00	7590	20230626	-37.81	2700	20230428	74.81	7590	-37.81	20230626	2700	74.81	20230428	7590	-37.81	20230626	2700	74.81	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
120	20231110	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-100	5	-2.07	1421405950	301681	27.62	4820	4825	4630	6270	3380	4825	4711.11	0.62	0	9057	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1346	27.16	5.51	12	1.06	174.00	858.00	7590	20230626	-37.75	2700	20230428	75.00	7590	-37.75	20230626	2700	75.00	20230428	7590	-37.75	20230626	2700	75.00	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
121	20231110	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-65	5	-1.35	268322720	56278	5.15	4820	4825	4735	6270	3380	4825	4766.41	0.62	0	-2892	5225	5025	4910	4710	4595	4967	4652	28	1445	100	2990	5	1	28493492	1356	27.36	5.55	12	0.20	174.00	858.00	7590	20230626	-37.29	2700	20230428	76.30	7590	-37.29	20230626	2700	76.30	20230428	7590	-37.29	20230626	2700	76.30	20230428	3.67	N	356680	100	28 억		177342	N	N	0	N	00	N
122	20231109	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-275	5	-5.39	5285612725	1077699	60.73	5060	5110	4795	6630	3570	5100	4904.71	1.24	0	-172582	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1375	27.73	5.62	12	3.78	174.00	858.00	7590	20230626	-36.43	2700	20230428	78.70	7590	-36.43	20230626	2700	78.70	20230428	7590	-36.43	20230626	2700	78.70	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
123	20231109	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	-285	5	-5.59	5014999200	1021504	57.56	5060	5110	4795	6630	3570	5100	4909.23	1.24	0	-168315	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1372	27.67	5.61	12	3.59	174.00	858.00	7590	20230626	-36.56	2700	20230428	78.33	7590	-36.56	20230626	2700	78.33	20230428	7590	-36.56	20230626	2700	78.33	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
124	20231109	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-275	5	-5.39	4357201085	884919	49.87	5060	5110	4810	6630	3570	5100	4923.63	1.24	0	-159833	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1375	27.73	5.62	12	3.11	174.00	858.00	7590	20230626	-36.43	2700	20230428	78.70	7590	-36.43	20230626	2700	78.70	20230428	7590	-36.43	20230626	2700	78.70	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
125	20231109	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-245	5	-4.80	3839665695	778163	43.85	5060	5110	4845	6630	3570	5100	4934.04	1.24	0	-160986	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1383	27.90	5.66	12	2.73	174.00	858.00	7590	20230626	-36.03	2700	20230428	79.81	7590	-36.03	20230626	2700	79.81	20230428	7590	-36.03	20230626	2700	79.81	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
126	20231109	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4920	-180	5	-3.53	3389693535	685785	38.65	5060	5110	4845	6630	3570	5100	4942.55	1.24	0	-143708	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1402	28.28	5.73	12	2.41	174.00	858.00	7590	20230626	-35.18	2700	20230428	82.22	7590	-35.18	20230626	2700	82.22	20230428	7590	-35.18	20230626	2700	82.22	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
127	20231109	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-195	5	-3.82	3092168770	624972	35.22	5060	5110	4845	6630	3570	5100	4947.43	1.24	0	-126323	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1398	28.19	5.72	12	2.19	174.00	858.00	7590	20230626	-35.38	2700	20230428	81.67	7590	-35.38	20230626	2700	81.67	20230428	7590	-35.38	20230626	2700	81.67	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
128	20231109	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-240	5	-4.71	2398568895	483269	27.23	5060	5110	4845	6630	3570	5100	4962.91	1.24	0	-99199	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1385	27.93	5.66	12	1.70	174.00	858.00	7590	20230626	-35.97	2700	20230428	80.00	7590	-35.97	20230626	2700	80.00	20230428	7590	-35.97	20230626	2700	80.00	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
129	20231109	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-105	5	-2.06	791403025	157766	8.89	5060	5110	4935	6630	3570	5100	5015.73	1.24	0	-12678	5840	5470	5230	4860	4620	5350	4740	28	1530	100	3160	5	1	28493492	1423	28.71	5.82	12	0.55	174.00	858.00	7590	20230626	-34.19	2700	20230428	85.00	7590	-34.19	20230626	2700	85.00	20230428	7590	-34.19	20230626	2700	85.00	20230428	3.76	N	356680	100	28 억		352738	N	N	0	N	00	N
130	20231108	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-250	5	-4.67	9297708280	1744760	113.11	5460	5600	4990	6950	3750	5350	5329.06	1.47	0	-67108	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1453	29.31	5.94	12	6.12	174.00	858.00	7590	20230626	-32.81	2700	20230428	88.89	7590	-32.81	20230626	2700	88.89	20230428	7590	-32.81	20230626	2700	88.89	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
131	20231108	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-300	5	-5.61	8973071540	1680960	108.97	5460	5600	4990	6950	3750	5350	5338.06	1.47	0	-59313	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1439	29.02	5.89	12	5.90	174.00	858.00	7590	20230626	-33.47	2700	20230428	87.04	7590	-33.47	20230626	2700	87.04	20230428	7590	-33.47	20230626	2700	87.04	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
132	20231108	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-210	5	-3.93	7066716570	1303641	84.51	5460	5600	5120	6950	3750	5350	5420.75	1.47	0	-55475	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1465	29.54	5.99	12	4.58	174.00	858.00	7590	20230626	-32.28	2700	20230428	90.37	7590	-32.28	20230626	2700	90.37	20230428	7590	-32.28	20230626	2700	90.37	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
133	20231108	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-30	5	-0.56	5550567890	1013104	65.68	5460	5600	5290	6950	3750	5350	5478.77	1.47	0	-9674	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1516	30.57	6.20	12	3.56	174.00	858.00	7590	20230626	-29.91	2700	20230428	97.04	7590	-29.91	20230626	2700	97.04	20230428	7590	-29.91	20230626	2700	97.04	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
134	20231108	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	130	2	2.43	4495737210	817291	52.98	5460	5600	5380	6950	3750	5350	5500.78	1.47	0	43486	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1561	31.49	6.39	12	2.87	174.00	858.00	7590	20230626	-27.80	2700	20230428	102.96	7590	-27.80	20230626	2700	102.96	20230428	7590	-27.80	20230626	2700	102.96	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
135	20231108	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	120	2	2.24	4039519580	734202	47.60	5460	5600	5380	6950	3750	5350	5501.92	1.47	0	57285	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1559	31.44	6.38	12	2.58	174.00	858.00	7590	20230626	-27.93	2700	20230428	102.59	7590	-27.93	20230626	2700	102.59	20230428	7590	-27.93	20230626	2700	102.59	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
136	20231108	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	160	2	2.99	3078129960	557779	36.16	5460	5600	5380	6950	3750	5350	5518.55	1.47	0	125326	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1570	31.67	6.42	12	1.96	174.00	858.00	7590	20230626	-27.40	2700	20230428	104.07	7590	-27.40	20230626	2700	104.07	20230428	7590	-27.40	20230626	2700	104.07	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
137	20231108	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	50	2	0.93	344877400	63542	4.12	5460	5470	5380	6950	3750	5350	5427.55	1.47	0	-6256	5736	5542	5406	5212	5076	5475	5145	28	1600	100	3310	10	1	28493492	1539	31.03	6.29	12	0.22	174.00	858.00	7590	20230626	-28.85	2700	20230428	100.00	7590	-28.85	20230626	2700	100.00	20230428	7590	-28.85	20230626	2700	100.00	20230428	3.45	N	356680	100	28 억		417759	N	N	0	N	00	N
138	20231107	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	-250	5	-4.46	8265824420	1529886	54.39	5600	5600	5270	7280	3920	5600	5403.02	2.22	0	-215150	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1524	30.75	6.24	12	5.37	174.00	858.00	7590	20230626	-29.51	2700	20230428	98.15	7590	-29.51	20230626	2700	98.15	20230428	7590	-29.51	20230626	2700	98.15	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
139	20231107	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	-210	5	-3.75	7987984310	1478075	52.55	5600	5600	5270	7280	3920	5600	5404.32	2.22	0	-224733	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1536	30.98	6.28	12	5.19	174.00	858.00	7590	20230626	-28.99	2700	20230428	99.63	7590	-28.99	20230626	2700	99.63	20230428	7590	-28.99	20230626	2700	99.63	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
140	20231107	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-260	5	-4.64	7609780970	1407557	50.04	5600	5600	5270	7280	3920	5600	5406.37	2.22	0	-234877	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1522	30.69	6.22	12	4.94	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
141	20231107	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-240	5	-4.29	7365678640	1362084	48.43	5600	5600	5270	7280	3920	5600	5407.65	2.22	0	-235631	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1527	30.80	6.25	12	4.78	174.00	858.00	7590	20230626	-29.38	2700	20230428	98.52	7590	-29.38	20230626	2700	98.52	20230428	7590	-29.38	20230626	2700	98.52	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
142	20231107	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-310	5	-5.54	6846865120	1264732	44.97	5600	5600	5270	7280	3920	5600	5413.69	2.22	0	-213849	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1507	30.40	6.17	12	4.44	174.00	858.00	7590	20230626	-30.30	2700	20230428	95.93	7590	-30.30	20230626	2700	95.93	20230428	7590	-30.30	20230626	2700	95.93	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
143	20231107	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	-180	5	-3.21	5772769480	1063456	37.81	5600	5600	5270	7280	3920	5600	5428.31	2.22	0	-104476	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1544	31.15	6.32	12	3.73	174.00	858.00	7590	20230626	-28.59	2700	20230428	100.74	7590	-28.59	20230626	2700	100.74	20230428	7590	-28.59	20230626	2700	100.74	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
144	20231107	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-240	5	-4.29	4004597440	741462	26.36	5600	5600	5270	7280	3920	5600	5400.95	2.22	0	-188209	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1527	30.80	6.25	12	2.60	174.00	858.00	7590	20230626	-29.38	2700	20230428	98.52	7590	-29.38	20230626	2700	98.52	20230428	7590	-29.38	20230626	2700	98.52	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
145	20231107	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-100	5	-1.79	1064278220	193532	6.88	5600	5600	5400	7280	3920	5600	5499.24	2.22	0	-9107	5980	5790	5630	5440	5280	5710	5360	28	1680	100	3470	10	1	28493492	1567	31.61	6.41	12	0.68	174.00	858.00	7590	20230626	-27.54	2700	20230428	103.70	7590	-27.54	20230626	2700	103.70	20230428	7590	-27.54	20230626	2700	103.70	20230428	3.71	N	356680	100	28 억		633733	N	N	0	N	00	N
146	20231106	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-90	5	-1.58	15761914500	2791999	70.79	5780	5820	5470	7390	3990	5690	5645.47	2.68	0	-126708	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1596	32.18	6.53	12	9.80	174.00	858.00	7590	20230626	-26.22	2700	20230428	107.41	7590	-26.22	20230626	2700	107.41	20230428	7590	-26.22	20230626	2700	107.41	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
147	20231106	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-80	5	-1.41	15287502880	2707324	68.65	5780	5820	5470	7390	3990	5690	5646.72	2.68	0	-146629	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1598	32.24	6.54	12	9.50	174.00	858.00	7590	20230626	-26.09	2700	20230428	107.78	7590	-26.09	20230626	2700	107.78	20230428	7590	-26.09	20230626	2700	107.78	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
148	20231106	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	-130	5	-2.28	14227706330	2518292	63.85	5780	5820	5470	7390	3990	5690	5649.74	2.68	0	-169501	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1584	31.95	6.48	12	8.84	174.00	858.00	7590	20230626	-26.75	2700	20230428	105.93	7590	-26.75	20230626	2700	105.93	20230428	7590	-26.75	20230626	2700	105.93	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
149	20231106	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-120	5	-2.11	13415279250	2372012	60.14	5780	5820	5470	7390	3990	5690	5655.65	2.68	0	-167749	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1587	32.01	6.49	12	8.32	174.00	858.00	7590	20230626	-26.61	2700	20230428	106.30	7590	-26.61	20230626	2700	106.30	20230428	7590	-26.61	20230626	2700	106.30	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
150	20231106	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-60	5	-1.05	11386180500	2007320	50.90	5780	5820	5470	7390	3990	5690	5672.33	2.68	0	-128682	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1604	32.36	6.56	12	7.04	174.00	858.00	7590	20230626	-25.82	2700	20230428	108.52	7590	-25.82	20230626	2700	108.52	20230428	7590	-25.82	20230626	2700	108.52	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
151	20231106	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	10	2	0.18	7718824100	1365591	34.63	5780	5790	5470	7390	3990	5690	5652.37	2.68	0	-160370	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1624	32.76	6.64	12	4.79	174.00	858.00	7590	20230626	-24.90	2700	20230428	111.11	7590	-24.90	20230626	2700	111.11	20230428	7590	-24.90	20230626	2700	111.11	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
152	20231106	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-70	5	-1.23	5964170950	1056968	26.80	5780	5790	5470	7390	3990	5690	5642.72	2.68	0	-171338	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1601	32.30	6.55	12	3.71	174.00	858.00	7590	20230626	-25.96	2700	20230428	108.15	7590	-25.96	20230626	2700	108.15	20230428	7590	-25.96	20230626	2700	108.15	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
153	20231106	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-100	5	-1.76	2284021390	408795	10.37	5780	5790	5470	7390	3990	5690	5587.20	2.68	0	-139297	6163	5926	5623	5386	5083	6045	5505	28	1700	100	3520	10	1	28493492	1593	32.13	6.52	12	1.43	174.00	858.00	7590	20230626	-26.35	2700	20230428	107.04	7590	-26.35	20230626	2700	107.04	20230428	7590	-26.35	20230626	2700	107.04	20230428	3.51	N	356680	100	28 억		762654	N	N	0	N	00	N
154	20231103	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	80	2	1.43	22059079170	3906673	112.69	5650	5860	5320	7290	3930	5610	5646.52	2.86	0	-50898	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1621	32.70	6.63	12	13.71	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
155	20231103	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	150	2	2.67	21336613270	3780194	109.05	5650	5860	5320	7290	3930	5610	5644.38	2.86	0	-45343	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1641	33.10	6.71	12	13.27	174.00	858.00	7590	20230626	-24.11	2700	20230428	113.33	7590	-24.11	20230626	2700	113.33	20230428	7590	-24.11	20230626	2700	113.33	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
156	20231103	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	80	2	1.43	19719573890	3495895	100.84	5650	5860	5320	7290	3930	5610	5640.84	2.86	0	-105234	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1621	32.70	6.63	12	12.27	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
157	20231103	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	80	2	1.43	16772417190	2983342	86.06	5650	5860	5320	7290	3930	5610	5622.05	2.86	0	-172592	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1621	32.70	6.63	12	10.47	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
158	20231103	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	80	2	1.43	9121121590	1647705	47.53	5650	5710	5320	7290	3930	5610	5535.32	2.86	0	-151010	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1621	32.70	6.63	12	5.78	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
159	20231103	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-110	5	-1.96	7087616750	1285547	37.08	5650	5700	5320	7290	3930	5610	5512.75	2.86	0	-185076	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1567	31.61	6.41	12	4.51	174.00	858.00	7590	20230626	-27.54	2700	20230428	103.70	7590	-27.54	20230626	2700	103.70	20230428	7590	-27.54	20230626	2700	103.70	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
160	20231103	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-160	5	-2.85	5846641260	1058065	30.52	5650	5700	5320	7290	3930	5610	5525.20	2.86	0	-176973	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1553	31.32	6.35	12	3.71	174.00	858.00	7590	20230626	-28.19	2700	20230428	101.85	7590	-28.19	20230626	2700	101.85	20230428	7590	-28.19	20230626	2700	101.85	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
161	20231103	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	0	3	0.00	2202478350	391611	11.30	5650	5700	5520	7290	3930	5610	5624.42	2.86	0	-50484	5950	5780	5520	5350	5090	5865	5435	28	1680	100	3470	10	1	28493492	1598	32.24	6.54	12	1.37	174.00	858.00	7590	20230626	-26.09	2700	20230428	107.78	7590	-26.09	20230626	2700	107.78	20230428	7590	-26.09	20230626	2700	107.78	20230428	3.46	N	356680	100	28 억		815973	N	N	0	N	00	N
162	20231102	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	410	2	7.88	18738485330	3400351	152.60	5300	5690	5260	6760	3640	5200	5510.68	0.67	0	622669	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1598	32.24	6.54	12	11.93	174.00	858.00	7590	20230626	-26.09	2700	20230428	107.78	7590	-26.09	20230626	2700	107.78	20230428	7590	-26.09	20230626	2700	107.78	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
163	20231102	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	430	2	8.27	17604800040	3199189	143.57	5300	5670	5260	6760	3640	5200	5502.89	0.67	0	583657	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1604	32.36	6.56	12	11.23	174.00	858.00	7590	20230626	-25.82	2700	20230428	108.52	7590	-25.82	20230626	2700	108.52	20230428	7590	-25.82	20230626	2700	108.52	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
164	20231102	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	420	2	8.08	15080253330	2748886	123.37	5300	5650	5260	6760	3640	5200	5485.95	0.67	0	486653	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1601	32.30	6.55	12	9.65	174.00	858.00	7590	20230626	-25.96	2700	20230428	108.15	7590	-25.96	20230626	2700	108.15	20230428	7590	-25.96	20230626	2700	108.15	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
165	20231102	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	300	2	5.77	12511694820	2289651	102.76	5300	5590	5260	6760	3640	5200	5464.45	0.67	0	472217	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1567	31.61	6.41	12	8.04	174.00	858.00	7590	20230626	-27.54	2700	20230428	103.70	7590	-27.54	20230626	2700	103.70	20230428	7590	-27.54	20230626	2700	103.70	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
166	20231102	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	280	2	5.38	10004769560	1837016	82.44	5300	5560	5260	6760	3640	5200	5446.21	0.67	0	346531	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1561	31.49	6.39	12	6.45	174.00	858.00	7590	20230626	-27.80	2700	20230428	102.96	7590	-27.80	20230626	2700	102.96	20230428	7590	-27.80	20230626	2700	102.96	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
167	20231102	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	310	2	5.96	8871293200	1629801	73.14	5300	5560	5260	6760	3640	5200	5443.18	0.67	0	330697	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1570	31.67	6.42	12	5.72	174.00	858.00	7590	20230626	-27.40	2700	20230428	104.07	7590	-27.40	20230626	2700	104.07	20230428	7590	-27.40	20230626	2700	104.07	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
168	20231102	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	330	2	6.35	5496054220	1016335	45.61	5300	5560	5260	6760	3640	5200	5407.72	0.67	0	244916	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1576	31.78	6.45	12	3.57	174.00	858.00	7590	20230626	-27.14	2700	20230428	104.81	7590	-27.14	20230626	2700	104.81	20230428	7590	-27.14	20230626	2700	104.81	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
169	20231102	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	120	2	2.31	954472230	180005	8.08	5300	5350	5260	6760	3640	5200	5302.48	0.67	0	1019	5680	5440	5310	5070	4940	5375	5005	28	1560	100	3220	10	1	28493492	1516	30.57	6.20	12	0.63	174.00	858.00	7590	20230626	-29.91	2700	20230428	97.04	7590	-29.91	20230626	2700	97.04	20230428	7590	-29.91	20230626	2700	97.04	20230428	3.54	N	356680	100	28 억		191008	N	N	0	N	00	N
170	20231101	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-150	5	-2.80	11764312870	2194657	57.08	5470	5550	5180	6950	3750	5350	5360.82	1.63	0	-291170	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1482	29.89	6.06	12	7.70	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N
171	20231101	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-130	5	-2.43	11087130710	2064319	53.69	5470	5550	5210	6950	3750	5350	5370.84	1.63	0	-283631	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1487	30.00	6.08	12	7.24	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N
172	20231101	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-90	5	-1.68	10223712910	1899641	49.41	5470	5550	5210	6950	3750	5350	5381.92	1.63	0	-240123	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1499	30.23	6.13	12	6.67	174.00	858.00	7590	20230626	-30.70	2700	20230428	94.81	7590	-30.70	20230626	2700	94.81	20230428	7590	-30.70	20230626	2700	94.81	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N
173	20231101	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-70	5	-1.31	9555783660	1773101	46.12	5470	5550	5210	6950	3750	5350	5389.31	1.63	0	-222350	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1504	30.34	6.15	12	6.22	174.00	858.00	7590	20230626	-30.43	2700	20230428	95.56	7590	-30.43	20230626	2700	95.56	20230428	7590	-30.43	20230626	2700	95.56	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N
174	20231101	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-10	5	-0.19	9086330910	1684543	43.81	5470	5550	5210	6950	3750	5350	5393.94	1.63	0	-228858	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1522	30.69	6.22	12	5.91	174.00	858.00	7590	20230626	-29.64	2700	20230428	97.78	7590	-29.64	20230626	2700	97.78	20230428	7590	-29.64	20230626	2700	97.78	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N
175	20231101	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-100	5	-1.87	8505403900	1575153	40.97	5470	5550	5210	6950	3750	5350	5399.73	1.63	0	-240252	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1496	30.17	6.12	12	5.53	174.00	858.00	7590	20230626	-30.83	2700	20230428	94.44	7590	-30.83	20230626	2700	94.44	20230428	7590	-30.83	20230626	2700	94.44	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N
176	20231101	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	100	2	1.87	6446698740	1188806	30.92	5470	5550	5310	6950	3750	5350	5422.83	1.63	0	-149583	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1553	31.32	6.35	12	4.17	174.00	858.00	7590	20230626	-28.19	2700	20230428	101.85	7590	-28.19	20230626	2700	101.85	20230428	7590	-28.19	20230626	2700	101.85	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N
177	20231101	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	20	2	0.37	1811899170	335766	8.73	5470	5480	5310	6950	3750	5350	5396.32	1.63	0	-93523	5730	5540	5310	5120	4890	5635	5215	28	1600	100	3310	10	1	28493492	1530	30.86	6.26	12	1.18	174.00	858.00	7590	20230626	-29.25	2700	20230428	98.89	7590	-29.25	20230626	2700	98.89	20230428	7590	-29.25	20230626	2700	98.89	20230428	3.68	N	356680	100	28 억		463883	N	N	0	N	00	N