KissMeData/357880/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	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-10	5	-0.16	238023420	39189	89.26	6020	6130	6010	7910	4270	6090	6073.73	1.66	0	4758	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	635	-144.76	1.88	12	0.38	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	15080	-59.68	20230214	5380	13.01	20231030	15080	-59.68	20230214	5380	13.01	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
3	20231130	151248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	30	2	0.49	203419520	33500	76.30	6020	6130	6010	7910	4270	6090	6072.22	1.66	0	3653	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	639	-145.71	1.89	12	0.32	-42.00	3236.00	15080	20230214	-59.42	5380	20231030	13.75	15080	-59.42	20230214	5380	13.75	20231030	15080	-59.42	20230214	5380	13.75	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
4	20231130	141245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	30	2	0.49	168336710	27752	63.21	6020	6120	6010	7910	4270	6090	6065.75	1.66	0	3981	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	639	-145.71	1.89	12	0.27	-42.00	3236.00	15080	20230214	-59.42	5380	20231030	13.75	15080	-59.42	20230214	5380	13.75	20231030	15080	-59.42	20230214	5380	13.75	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
5	20231130	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	0	3	0.00	135373100	22344	50.89	6020	6120	6010	7910	4270	6090	6058.59	1.66	0	911	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	636	-145.00	1.88	12	0.21	-42.00	3236.00	15080	20230214	-59.62	5380	20231030	13.20	15080	-59.62	20230214	5380	13.20	20231030	15080	-59.62	20230214	5380	13.20	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
6	20231130	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-10	5	-0.16	125260720	20683	47.11	6020	6120	6010	7910	4270	6090	6056.22	1.66	0	1333	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	635	-144.76	1.88	12	0.20	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	15080	-59.68	20230214	5380	13.01	20231030	15080	-59.68	20230214	5380	13.01	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
7	20231130	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	0	3	0.00	110484690	18249	41.56	6020	6120	6010	7910	4270	6090	6054.29	1.66	0	1753	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	636	-145.00	1.88	12	0.17	-42.00	3236.00	15080	20230214	-59.62	5380	20231030	13.20	15080	-59.62	20230214	5380	13.20	20231030	15080	-59.62	20230214	5380	13.20	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
8	20231130	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-30	5	-0.49	80641490	13337	30.38	6020	6100	6010	7910	4270	6090	6046.45	1.66	0	1378	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	633	-144.29	1.87	12	0.13	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	15080	-59.81	20230214	5380	12.64	20231030	15080	-59.81	20230214	5380	12.64	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
9	20231130	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-10	5	-0.16	44133970	7307	16.64	6020	6100	6010	7910	4270	6090	6039.96	1.66	0	1440	6250	6170	6080	6000	5910	6210	6040	52	1820	500	3770	10	1	10443956	635	-144.76	1.88	12	0.07	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	15080	-59.68	20230214	5380	13.01	20231030	15080	-59.68	20230214	5380	13.01	20231030	4.39	N	357880	500	52 억		173187	N	N	0	N	00	N
10	20231129	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	40	2	0.66	265923320	43742	86.23	6050	6160	5990	7860	4240	6050	6079.08	1.65	0	1101	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	636	-145.00	1.88	12	0.42	-42.00	3236.00	15080	20230214	-59.62	5380	20231030	13.20	15080	-59.62	20230214	5380	13.20	20231030	15080	-59.62	20230214	5380	13.20	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
11	20231129	151251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	0	3	0.00	259128950	42627	84.03	6050	6160	5990	7860	4240	6050	6078.99	1.65	0	1399	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	632	-144.05	1.87	12	0.41	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	15080	-59.88	20230214	5380	12.45	20231030	15080	-59.88	20230214	5380	12.45	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
12	20231129	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	50	2	0.83	159473050	26123	51.50	6050	6160	6010	7860	4240	6050	6104.70	1.65	0	4403	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	637	-145.24	1.89	12	0.25	-42.00	3236.00	15080	20230214	-59.55	5380	20231030	13.38	15080	-59.55	20230214	5380	13.38	20231030	15080	-59.55	20230214	5380	13.38	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
13	20231129	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	70	2	1.16	143056400	23440	46.21	6050	6160	6010	7860	4240	6050	6103.09	1.65	0	3759	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	639	-145.71	1.89	12	0.22	-42.00	3236.00	15080	20230214	-59.42	5380	20231030	13.75	15080	-59.42	20230214	5380	13.75	20231030	15080	-59.42	20230214	5380	13.75	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
14	20231129	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	80	2	1.32	124745690	20444	40.30	6050	6160	6010	7860	4240	6050	6101.82	1.65	0	3771	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	640	-145.95	1.89	12	0.20	-42.00	3236.00	15080	20230214	-59.35	5380	20231030	13.94	15080	-59.35	20230214	5380	13.94	20231030	15080	-59.35	20230214	5380	13.94	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
15	20231129	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	90	2	1.49	100882990	16558	32.64	6050	6140	6010	7860	4240	6050	6092.70	1.65	0	2746	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	641	-146.19	1.90	12	0.16	-42.00	3236.00	15080	20230214	-59.28	5380	20231030	14.13	15080	-59.28	20230214	5380	14.13	20231030	15080	-59.28	20230214	5380	14.13	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
16	20231129	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	90	2	1.49	75590690	12423	24.49	6050	6140	6010	7860	4240	6050	6084.74	1.65	0	131	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	641	-146.19	1.90	12	0.12	-42.00	3236.00	15080	20230214	-59.28	5380	20231030	14.13	15080	-59.28	20230214	5380	14.13	20231030	15080	-59.28	20230214	5380	14.13	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
17	20231129	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-30	5	-0.50	13853730	2299	4.53	6050	6050	6010	7860	4240	6050	6025.98	1.65	0	543	6196	6122	6056	5982	5916	6090	5950	52	1810	500	3750	10	1	10443956	629	-143.33	1.86	12	0.02	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	15080	-60.08	20230214	5380	11.90	20231030	15080	-60.08	20230214	5380	11.90	20231030	4.40	N	357880	500	52 억		172086	N	N	0	N	00	N
18	20231128	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	296631580	49078	57.83	6100	6130	5990	7930	4270	6100	6044.07	1.74	0	-10088	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	632	-144.05	1.87	12	0.47	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	15080	-59.88	20230214	5380	12.45	20231030	15080	-59.88	20230214	5380	12.45	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
19	20231128	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-70	5	-1.15	287407910	47549	56.03	6100	6130	5990	7930	4270	6100	6044.46	1.74	0	-10061	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	630	-143.57	1.86	12	0.46	-42.00	3236.00	15080	20230214	-60.01	5380	20231030	12.08	15080	-60.01	20230214	5380	12.08	20231030	15080	-60.01	20230214	5380	12.08	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
20	20231128	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-90	5	-1.48	236554820	39098	46.07	6100	6130	6000	7930	4270	6100	6050.30	1.74	0	-7526	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	628	-143.10	1.86	12	0.37	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	15080	-60.15	20230214	5380	11.71	20231030	15080	-60.15	20230214	5380	11.71	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
21	20231128	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	170245530	28083	33.09	6100	6130	6030	7930	4270	6100	6062.23	1.74	0	-6815	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	632	-144.05	1.87	12	0.27	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	15080	-59.88	20230214	5380	12.45	20231030	15080	-59.88	20230214	5380	12.45	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
22	20231128	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-40	5	-0.66	134353810	22151	26.10	6100	6130	6030	7930	4270	6100	6065.36	1.74	0	-6231	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	633	-144.29	1.87	12	0.21	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	15080	-59.81	20230214	5380	12.64	20231030	15080	-59.81	20230214	5380	12.64	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
23	20231128	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-20	5	-0.33	125040700	20615	24.29	6100	6130	6030	7930	4270	6100	6065.52	1.74	0	-5174	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	635	-144.76	1.88	12	0.20	-42.00	3236.00	15080	20230214	-59.68	5380	20231030	13.01	15080	-59.68	20230214	5380	13.01	20231030	15080	-59.68	20230214	5380	13.01	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
24	20231128	101233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	93575130	15414	18.16	6100	6130	6030	7930	4270	6100	6070.79	1.74	0	-6033	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	632	-144.05	1.87	12	0.15	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	15080	-59.88	20230214	5380	12.45	20231030	15080	-59.88	20230214	5380	12.45	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
25	20231128	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	0	3	0.00	12317430	2019	2.38	6100	6130	6070	7930	4270	6100	6100.76	1.74	0	114	6466	6282	6166	5982	5866	6225	5925	52	1830	500	3780	10	1	10443956	637	-145.24	1.89	12	0.02	-42.00	3236.00	15080	20230214	-59.55	5380	20231030	13.38	15080	-59.55	20230214	5380	13.38	20231030	15080	-59.55	20230214	5380	13.38	20231030	4.48	N	357880	500	52 억		182174	N	N	0	N	00	N
26	20231127	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-170	5	-2.71	519524830	84800	132.00	6350	6350	6050	8150	4390	6270	6126.51	1.78	0	-4036	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	637	-145.24	1.89	12	0.81	-42.00	3236.00	15080	20230214	-59.55	5380	20231030	13.38	15080	-59.55	20230214	5380	13.38	20231030	15080	-59.55	20230214	5380	13.38	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
27	20231127	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-170	5	-2.71	493136670	80471	125.26	6350	6350	6050	8150	4390	6270	6128.13	1.78	0	-4240	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	637	-145.24	1.89	12	0.77	-42.00	3236.00	15080	20230214	-59.55	5380	20231030	13.38	15080	-59.55	20230214	5380	13.38	20231030	15080	-59.55	20230214	5380	13.38	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
28	20231127	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-200	5	-3.19	444065530	72405	112.71	6350	6350	6060	8150	4390	6270	6133.08	1.78	0	-4806	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	634	-144.52	1.88	12	0.69	-42.00	3236.00	15080	20230214	-59.75	5380	20231030	12.83	15080	-59.75	20230214	5380	12.83	20231030	15080	-59.75	20230214	5380	12.83	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
29	20231127	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-200	5	-3.19	413847650	67430	104.96	6350	6350	6060	8150	4390	6270	6137.44	1.78	0	-5090	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	634	-144.52	1.88	12	0.65	-42.00	3236.00	15080	20230214	-59.75	5380	20231030	12.83	15080	-59.75	20230214	5380	12.83	20231030	15080	-59.75	20230214	5380	12.83	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
30	20231127	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-160	5	-2.55	347174470	56463	87.89	6350	6350	6100	8150	4390	6270	6148.71	1.78	0	-2410	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	638	-145.48	1.89	12	0.54	-42.00	3236.00	15080	20230214	-59.48	5380	20231030	13.57	15080	-59.48	20230214	5380	13.57	20231030	15080	-59.48	20230214	5380	13.57	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
31	20231127	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-140	5	-2.23	263507450	42772	66.58	6350	6350	6100	8150	4390	6270	6160.75	1.78	0	-2625	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	640	-145.95	1.89	12	0.41	-42.00	3236.00	15080	20230214	-59.35	5380	20231030	13.94	15080	-59.35	20230214	5380	13.94	20231030	15080	-59.35	20230214	5380	13.94	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
32	20231127	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-120	5	-1.91	171342750	27760	43.21	6350	6350	6100	8150	4390	6270	6172.29	1.78	0	-2257	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	642	-146.43	1.90	12	0.27	-42.00	3236.00	15080	20230214	-59.22	5380	20231030	14.31	15080	-59.22	20230214	5380	14.31	20231030	15080	-59.22	20230214	5380	14.31	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
33	20231127	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-20	5	-0.32	42611330	6829	10.63	6350	6350	6190	8150	4390	6270	6239.76	1.78	0	760	6556	6412	6306	6162	6056	6360	6110	52	1880	500	3880	10	1	10443956	653	-148.81	1.93	12	0.07	-42.00	3236.00	15080	20230214	-58.55	5380	20231030	16.17	15080	-58.55	20230214	5380	16.17	20231030	15080	-58.55	20230214	5380	16.17	20231030	4.47	N	357880	500	52 억		186010	N	N	0	N	00	N
34	20231124	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-120	5	-1.88	401927150	63587	73.34	6370	6450	6200	8300	4480	6390	6320.90	1.88	0	-8738	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	655	-149.29	1.94	12	0.61	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	15080	-58.42	20230214	5380	16.54	20231030	15080	-58.42	20230214	5380	16.54	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
35	20231124	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-120	5	-1.88	377227860	59641	68.79	6370	6450	6200	8300	4480	6390	6324.98	1.88	0	-8625	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	655	-149.29	1.94	12	0.57	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	15080	-58.42	20230214	5380	16.54	20231030	15080	-58.42	20230214	5380	16.54	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
36	20231124	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-60	5	-0.94	244094070	38385	44.27	6370	6450	6300	8300	4480	6390	6359.10	1.88	0	-4261	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	661	-150.71	1.96	12	0.37	-42.00	3236.00	15080	20230214	-58.02	5380	20231030	17.66	15080	-58.02	20230214	5380	17.66	20231030	15080	-58.02	20230214	5380	17.66	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
37	20231124	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-60	5	-0.94	191983900	30134	34.76	6370	6450	6310	8300	4480	6390	6371.01	1.88	0	-15	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	661	-150.71	1.96	12	0.29	-42.00	3236.00	15080	20230214	-58.02	5380	20231030	17.66	15080	-58.02	20230214	5380	17.66	20231030	15080	-58.02	20230214	5380	17.66	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
38	20231124	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-40	5	-0.63	165289830	25924	29.90	6370	6450	6310	8300	4480	6390	6375.94	1.88	0	434	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	663	-151.19	1.96	12	0.25	-42.00	3236.00	15080	20230214	-57.89	5380	20231030	18.03	15080	-57.89	20230214	5380	18.03	20231030	15080	-57.89	20230214	5380	18.03	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
39	20231124	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	0	3	0.00	113653170	17802	20.53	6370	6450	6310	8300	4480	6390	6384.29	1.88	0	1928	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	667	-152.14	1.97	12	0.17	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	15080	-57.63	20230214	5380	18.77	20231030	15080	-57.63	20230214	5380	18.77	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
40	20231124	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	10	2	0.16	91660840	14367	16.57	6370	6450	6310	8300	4480	6390	6379.96	1.88	0	1182	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	668	-152.38	1.98	12	0.14	-42.00	3236.00	15080	20230214	-57.56	5380	20231030	18.96	15080	-57.56	20230214	5380	18.96	20231030	15080	-57.56	20230214	5380	18.96	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
41	20231124	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	10	2	0.16	15823060	2474	2.85	6370	6430	6370	8300	4480	6390	6395.74	1.88	0	-1197	6636	6512	6436	6312	6236	6475	6275	52	1910	500	3960	10	1	10443956	668	-152.38	1.98	12	0.02	-42.00	3236.00	15080	20230214	-57.56	5380	20231030	18.96	15080	-57.56	20230214	5380	18.96	20231030	15080	-57.56	20230214	5380	18.96	20231030	4.50	N	357880	500	52 억		195929	N	N	0	N	00	N
42	20231123	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-40	5	-0.62	555259240	86207	163.33	6400	6560	6360	8350	4510	6430	6441.02	1.82	0	5767	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	667	-152.14	1.97	12	0.83	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	15080	-57.63	20230214	5380	18.77	20231030	15080	-57.63	20230214	5380	18.77	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
43	20231123	151244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	-60	5	-0.93	519168420	80563	152.63	6400	6560	6360	8350	4510	6430	6444.25	1.82	0	6915	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	665	-151.67	1.97	12	0.77	-42.00	3236.00	15080	20230214	-57.76	5380	20231030	18.40	15080	-57.76	20230214	5380	18.40	20231030	15080	-57.76	20230214	5380	18.40	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
44	20231123	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-30	5	-0.47	484741100	75162	142.40	6400	6560	6370	8350	4510	6430	6449.28	1.82	0	8474	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	668	-152.38	1.98	12	0.72	-42.00	3236.00	15080	20230214	-57.56	5380	20231030	18.96	15080	-57.56	20230214	5380	18.96	20231030	15080	-57.56	20230214	5380	18.96	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
45	20231123	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-30	5	-0.47	415691700	64359	121.93	6400	6560	6370	8350	4510	6430	6458.95	1.82	0	12467	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	668	-152.38	1.98	12	0.62	-42.00	3236.00	15080	20230214	-57.56	5380	20231030	18.96	15080	-57.56	20230214	5380	18.96	20231030	15080	-57.56	20230214	5380	18.96	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
46	20231123	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	30	2	0.47	355532360	54968	104.14	6400	6560	6390	8350	4510	6430	6467.99	1.82	0	12955	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	675	-153.81	2.00	12	0.53	-42.00	3236.00	15080	20230214	-57.16	5380	20231030	20.07	15080	-57.16	20230214	5380	20.07	20231030	15080	-57.16	20230214	5380	20.07	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
47	20231123	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	10	2	0.16	341478410	52789	100.01	6400	6560	6390	8350	4510	6430	6468.74	1.82	0	12264	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	673	-153.33	1.99	12	0.51	-42.00	3236.00	15080	20230214	-57.29	5380	20231030	19.70	15080	-57.29	20230214	5380	19.70	20231030	15080	-57.29	20230214	5380	19.70	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
48	20231123	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	50	2	0.78	277305690	42899	81.28	6400	6560	6390	8350	4510	6430	6464.15	1.82	0	14073	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	677	-154.29	2.00	12	0.41	-42.00	3236.00	15080	20230214	-57.03	5380	20231030	20.45	15080	-57.03	20230214	5380	20.45	20231030	15080	-57.03	20230214	5380	20.45	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
49	20231123	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-40	5	-0.62	28205150	4408	8.35	6400	6410	6390	8350	4510	6430	6398.63	1.82	0	2007	6616	6522	6436	6342	6256	6480	6300	52	1920	500	3980	10	1	10443956	667	-152.14	1.97	12	0.04	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	15080	-57.63	20230214	5380	18.77	20231030	15080	-57.63	20230214	5380	18.77	20231030	4.54	N	357880	500	52 억		190348	N	N	0	N	00	N
50	20231122	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-80	5	-1.23	331760690	51695	23.22	6480	6530	6350	8460	4560	6510	6417.48	1.78	0	4138	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	672	-153.10	1.99	12	0.49	-42.00	3236.00	15080	20230214	-57.36	5380	20231030	19.52	15080	-57.36	20230214	5380	19.52	20231030	15080	-57.36	20230214	5380	19.52	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
51	20231122	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-90	5	-1.38	323414450	50396	22.64	6480	6530	6350	8460	4560	6510	6417.37	1.78	0	4146	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	671	-152.86	1.98	12	0.48	-42.00	3236.00	15080	20230214	-57.43	5380	20231030	19.33	15080	-57.43	20230214	5380	19.33	20231030	15080	-57.43	20230214	5380	19.33	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
52	20231122	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-60	5	-0.92	301585160	46998	21.11	6480	6530	6350	8460	4560	6510	6416.88	1.78	0	4433	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	674	-153.57	1.99	12	0.45	-42.00	3236.00	15080	20230214	-57.23	5380	20231030	19.89	15080	-57.23	20230214	5380	19.89	20231030	15080	-57.23	20230214	5380	19.89	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
53	20231122	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-130	5	-2.00	286987050	44730	20.09	6480	6530	6350	8460	4560	6510	6415.88	1.78	0	4696	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	666	-151.90	1.97	12	0.43	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	15080	-57.69	20230214	5380	18.59	20231030	15080	-57.69	20230214	5380	18.59	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
54	20231122	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-90	5	-1.38	265531010	41383	18.59	6480	6530	6350	8460	4560	6510	6416.31	1.78	0	5890	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	671	-152.86	1.98	12	0.40	-42.00	3236.00	15080	20230214	-57.43	5380	20231030	19.33	15080	-57.43	20230214	5380	19.33	20231030	15080	-57.43	20230214	5380	19.33	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
55	20231122	111330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-110	5	-1.69	251607200	39210	17.61	6480	6530	6350	8460	4560	6510	6416.80	1.78	0	5525	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	668	-152.38	1.98	12	0.38	-42.00	3236.00	15080	20230214	-57.56	5380	20231030	18.96	15080	-57.56	20230214	5380	18.96	20231030	15080	-57.56	20230214	5380	18.96	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
56	20231122	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-100	5	-1.54	159904800	24866	11.17	6480	6530	6350	8460	4560	6510	6430.50	1.78	0	-1427	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	669	-152.62	1.98	12	0.24	-42.00	3236.00	15080	20230214	-57.49	5380	20231030	19.14	15080	-57.49	20230214	5380	19.14	20231030	15080	-57.49	20230214	5380	19.14	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
57	20231122	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-30	5	-0.46	40621270	6277	2.82	6480	6530	6430	8460	4560	6510	6471.14	1.78	0	955	6930	6720	6550	6340	6170	6635	6255	52	1950	500	4030	10	1	10443956	677	-154.29	2.00	12	0.06	-42.00	3236.00	15080	20230214	-57.03	5380	20231030	20.45	15080	-57.03	20230214	5380	20.45	20231030	15080	-57.03	20230214	5380	20.45	20231030	4.60	N	357880	500	52 억		186178	N	N	0	N	00	N
58	20231121	161151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	140	2	2.20	1454558210	221128	351.11	6720	6760	6380	8280	4460	6370	6577.91	2.19	0	-42411	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	680	-155.00	2.01	12	2.12	-42.00	3236.00	15080	20230214	-56.83	5380	20231030	21.00	15080	-56.83	20230214	5380	21.00	20231030	15080	-56.83	20230214	5380	21.00	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
59	20231121	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	190	2	2.98	1421128860	216013	342.99	6720	6760	6380	8280	4460	6370	6578.90	2.19	0	-43244	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	685	-156.19	2.03	12	2.07	-42.00	3236.00	15080	20230214	-56.50	5380	20231030	21.93	15080	-56.50	20230214	5380	21.93	20231030	15080	-56.50	20230214	5380	21.93	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
60	20231121	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	150	2	2.35	1333956520	202646	321.76	6720	6760	6380	8280	4460	6370	6582.69	2.19	0	-45416	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	681	-155.24	2.01	12	1.94	-42.00	3236.00	15080	20230214	-56.76	5380	20231030	21.19	15080	-56.76	20230214	5380	21.19	20231030	15080	-56.76	20230214	5380	21.19	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
61	20231121	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	160	2	2.51	1277536430	194026	308.08	6720	6760	6380	8280	4460	6370	6584.36	2.19	0	-45426	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	682	-155.48	2.02	12	1.86	-42.00	3236.00	15080	20230214	-56.70	5380	20231030	21.38	15080	-56.70	20230214	5380	21.38	20231030	15080	-56.70	20230214	5380	21.38	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
62	20231121	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	180	2	2.83	1236581880	187757	298.12	6720	6760	6380	8280	4460	6370	6586.08	2.19	0	-46252	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	684	-155.95	2.02	12	1.80	-42.00	3236.00	15080	20230214	-56.56	5380	20231030	21.75	15080	-56.56	20230214	5380	21.75	20231030	15080	-56.56	20230214	5380	21.75	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
63	20231121	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	200	2	3.14	1205564680	183012	290.59	6720	6760	6380	8280	4460	6370	6587.35	2.19	0	-46936	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	686	-156.43	2.03	12	1.75	-42.00	3236.00	15080	20230214	-56.43	5380	20231030	22.12	15080	-56.43	20230214	5380	22.12	20231030	15080	-56.43	20230214	5380	22.12	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
64	20231121	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	170	2	2.67	1122206460	170226	270.29	6720	6760	6380	8280	4460	6370	6592.45	2.19	0	-48578	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	683	-155.71	2.02	12	1.63	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	15080	-56.63	20230214	5380	21.56	20231030	15080	-56.63	20230214	5380	21.56	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
65	20231121	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	120	2	1.88	300493720	45462	72.18	6720	6730	6480	8280	4460	6370	6609.78	2.19	0	-16644	6556	6462	6326	6232	6096	6510	6280	52	1910	500	3940	10	1	10443956	678	-154.52	2.01	12	0.44	-42.00	3236.00	15080	20230214	-56.96	5380	20231030	20.63	15080	-56.96	20230214	5380	20.63	20231030	15080	-56.96	20230214	5380	20.63	20231030	4.61	N	357880	500	52 억		228446	N	N	0	N	00	N
66	20231120	161118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	160	2	2.58	316573340	49778	58.70	6200	6420	6190	8070	4350	6210	6359.70	1.98	0	21399	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	665	-151.67	1.97	12	0.48	-42.00	3236.00	15080	20230214	-57.76	5380	20231030	18.40	15080	-57.76	20230214	5380	18.40	20231030	15080	-57.76	20230214	5380	18.40	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
67	20231120	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	180	2	2.90	300982640	47334	55.82	6200	6420	6190	8070	4350	6210	6358.70	1.98	0	20008	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	667	-152.14	1.97	12	0.45	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	15080	-57.63	20230214	5380	18.77	20231030	15080	-57.63	20230214	5380	18.77	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
68	20231120	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	190	2	3.06	260477450	41001	48.35	6200	6410	6190	8070	4350	6210	6352.95	1.98	0	18686	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	668	-152.38	1.98	12	0.39	-42.00	3236.00	15080	20230214	-57.56	5380	20231030	18.96	15080	-57.56	20230214	5380	18.96	20231030	15080	-57.56	20230214	5380	18.96	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
69	20231120	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	170	2	2.74	222644750	35080	41.37	6200	6410	6190	8070	4350	6210	6346.77	1.98	0	16182	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	666	-151.90	1.97	12	0.34	-42.00	3236.00	15080	20230214	-57.69	5380	20231030	18.59	15080	-57.69	20230214	5380	18.59	20231030	15080	-57.69	20230214	5380	18.59	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
70	20231120	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	190	2	3.06	196157120	30921	36.46	6200	6410	6190	8070	4350	6210	6343.82	1.98	0	13925	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	668	-152.38	1.98	12	0.30	-42.00	3236.00	15080	20230214	-57.56	5380	20231030	18.96	15080	-57.56	20230214	5380	18.96	20231030	15080	-57.56	20230214	5380	18.96	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
71	20231120	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	150	2	2.42	154237910	24347	28.71	6200	6410	6190	8070	4350	6210	6334.99	1.98	0	11015	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	664	-151.43	1.97	12	0.23	-42.00	3236.00	15080	20230214	-57.82	5380	20231030	18.22	15080	-57.82	20230214	5380	18.22	20231030	15080	-57.82	20230214	5380	18.22	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
72	20231120	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	180	2	2.90	133822840	21140	24.93	6200	6410	6190	8070	4350	6210	6330.31	1.98	0	8657	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	667	-152.14	1.97	12	0.20	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	15080	-57.63	20230214	5380	18.77	20231030	15080	-57.63	20230214	5380	18.77	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
73	20231120	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	120	2	1.93	24625580	3948	4.66	6200	6330	6190	8070	4350	6210	6237.48	1.98	0	2128	6550	6380	6290	6120	6030	6335	6075	52	1860	500	3850	10	1	10443956	661	-150.71	1.96	12	0.04	-42.00	3236.00	15080	20230214	-58.02	5380	20231030	17.66	15080	-58.02	20230214	5380	17.66	20231030	15080	-58.02	20230214	5380	17.66	20231030	4.61	N	357880	500	52 억		206881	N	N	0	N	00	N
74	20231117	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-290	5	-4.46	529163100	84171	163.10	6450	6460	6200	8450	4550	6500	6286.89	2.14	0	-15960	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	649	-147.86	1.92	12	0.81	-42.00	3236.00	15080	20230214	-58.82	5380	20231030	15.43	15080	-58.82	20230214	5380	15.43	20231030	15080	-58.82	20230214	5380	15.43	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
75	20231117	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-290	5	-4.46	517540190	82299	159.47	6450	6460	6200	8450	4550	6500	6288.54	2.14	0	-16560	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	649	-147.86	1.92	12	0.79	-42.00	3236.00	15080	20230214	-58.82	5380	20231030	15.43	15080	-58.82	20230214	5380	15.43	20231030	15080	-58.82	20230214	5380	15.43	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
76	20231117	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-230	5	-3.54	410333420	65067	126.08	6450	6460	6230	8450	4550	6500	6306.32	2.14	0	-17725	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	655	-149.29	1.94	12	0.62	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	15080	-58.42	20230214	5380	16.54	20231030	15080	-58.42	20230214	5380	16.54	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
77	20231117	131151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-240	5	-3.69	389082550	61680	119.52	6450	6460	6230	8450	4550	6500	6308.08	2.14	0	-17061	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	654	-149.05	1.93	12	0.59	-42.00	3236.00	15080	20230214	-58.49	5380	20231030	16.36	15080	-58.49	20230214	5380	16.36	20231030	15080	-58.49	20230214	5380	16.36	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
78	20231117	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	-250	5	-3.85	349646940	55355	107.26	6450	6460	6230	8450	4550	6500	6316.45	2.14	0	-17248	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	653	-148.81	1.93	12	0.53	-42.00	3236.00	15080	20230214	-58.55	5380	20231030	16.17	15080	-58.55	20230214	5380	16.17	20231030	15080	-58.55	20230214	5380	16.17	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
79	20231117	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-200	5	-3.08	248781430	39278	76.11	6450	6460	6260	8450	4550	6500	6333.86	2.14	0	-15992	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	658	-150.00	1.95	12	0.38	-42.00	3236.00	15080	20230214	-58.22	5380	20231030	17.10	15080	-58.22	20230214	5380	17.10	20231030	15080	-58.22	20230214	5380	17.10	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
80	20231117	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	-170	5	-2.62	180784970	28488	55.20	6450	6460	6280	8450	4550	6500	6346.00	2.14	0	-12461	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	661	-150.71	1.96	12	0.27	-42.00	3236.00	15080	20230214	-58.02	5380	20231030	17.66	15080	-58.02	20230214	5380	17.66	20231030	15080	-58.02	20230214	5380	17.66	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
81	20231117	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-140	5	-2.15	94626420	14880	28.83	6450	6460	6280	8450	4550	6500	6359.30	2.14	0	-9004	6720	6610	6520	6410	6320	6565	6365	52	1950	500	4030	10	1	10443956	664	-151.43	1.97	12	0.14	-42.00	3236.00	15080	20230214	-57.82	5380	20231030	18.22	15080	-57.82	20230214	5380	18.22	20231030	15080	-57.82	20230214	5380	18.22	20231030	4.56	N	357880	500	52 억		223047	N	N	0	N	00	N
82	20231116	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-40	5	-0.61	321326000	49264	41.81	6590	6630	6430	8520	4600	6560	6522.53	2.02	0	11844	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	681	-155.24	2.01	12	0.47	-42.00	3236.00	15080	20230214	-56.76	5380	20231030	21.19	15080	-56.76	20230214	5380	21.19	20231030	15080	-56.76	20230214	5380	21.19	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
83	20231116	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-20	5	-0.30	301123770	46173	39.18	6590	6630	6430	8520	4600	6560	6521.64	2.02	0	11381	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	683	-155.71	2.02	12	0.44	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	15080	-56.63	20230214	5380	21.56	20231030	15080	-56.63	20230214	5380	21.56	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
84	20231116	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-20	5	-0.30	260861550	40021	33.96	6590	6630	6430	8520	4600	6560	6518.12	2.02	0	12023	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	683	-155.71	2.02	12	0.38	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	15080	-56.63	20230214	5380	21.56	20231030	15080	-56.63	20230214	5380	21.56	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
85	20231116	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	0	3	0.00	219548280	33704	28.60	6590	6630	6430	8520	4600	6560	6514.01	2.02	0	10778	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	685	-156.19	2.03	12	0.32	-42.00	3236.00	15080	20230214	-56.50	5380	20231030	21.93	15080	-56.50	20230214	5380	21.93	20231030	15080	-56.50	20230214	5380	21.93	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
86	20231116	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	10	2	0.15	198832980	30546	25.92	6590	6630	6430	8520	4600	6560	6509.30	2.02	0	10882	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	686	-156.43	2.03	12	0.29	-42.00	3236.00	15080	20230214	-56.43	5380	20231030	22.12	15080	-56.43	20230214	5380	22.12	20231030	15080	-56.43	20230214	5380	22.12	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
87	20231116	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-40	5	-0.61	155668550	23952	20.33	6590	6630	6430	8520	4600	6560	6499.19	2.02	0	6707	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	681	-155.24	2.01	12	0.23	-42.00	3236.00	15080	20230214	-56.76	5380	20231030	21.19	15080	-56.76	20230214	5380	21.19	20231030	15080	-56.76	20230214	5380	21.19	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
88	20231116	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-90	5	-1.37	51593770	7898	6.70	6590	6630	6470	8520	4600	6560	6532.51	2.02	0	-436	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	676	-154.05	2.00	12	0.08	-42.00	3236.00	15080	20230214	-57.10	5380	20231030	20.26	15080	-57.10	20230214	5380	20.26	20231030	15080	-57.10	20230214	5380	20.26	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
89	20231116	091152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	0	3	0.00	0	0	0.00	0	0	0	8520	4600	6560	0.00	2.02	0	0	6846	6702	6586	6442	6326	6645	6385	52	1960	500	4060	10	1	10443956	685	-156.19	2.03	12	0.00	-42.00	3236.00	15080	20230214	-56.50	5380	20231030	21.93	15080	-56.50	20230214	5380	21.93	20231030	15080	-56.50	20230214	5380	21.93	20231030	4.74	N	357880	500	52 억		210674	N	N	0	N	00	N
90	20231115	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	20	2	0.31	776936440	117458	68.23	6620	6730	6470	8500	4580	6540	6614.62	1.78	0	25754	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	685	-156.19	2.03	12	1.12	-42.00	3236.00	15080	20230214	-56.50	5380	20231030	21.93	15080	-56.50	20230214	5380	21.93	20231030	15080	-56.50	20230214	5380	21.93	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
91	20231115	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	70	2	1.07	759906090	114868	66.73	6620	6730	6470	8500	4580	6540	6615.47	1.78	0	24810	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	690	-157.38	2.04	12	1.10	-42.00	3236.00	15080	20230214	-56.17	5380	20231030	22.86	15080	-56.17	20230214	5380	22.86	20231030	15080	-56.17	20230214	5380	22.86	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
92	20231115	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	0	3	0.00	645157470	97402	56.58	6620	6730	6470	8500	4580	6540	6623.66	1.78	0	20491	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	683	-155.71	2.02	12	0.93	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	15080	-56.63	20230214	5380	21.56	20231030	15080	-56.63	20230214	5380	21.56	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
93	20231115	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	140	2	2.14	457761360	68774	39.95	6620	6730	6580	8500	4580	6540	6656.02	1.78	0	9968	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	698	-159.05	2.06	12	0.66	-42.00	3236.00	15080	20230214	-55.70	5380	20231030	24.16	15080	-55.70	20230214	5380	24.16	20231030	15080	-55.70	20230214	5380	24.16	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
94	20231115	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	120	2	1.83	441270410	66302	38.52	6620	6730	6580	8500	4580	6540	6655.46	1.78	0	9920	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	696	-158.57	2.06	12	0.63	-42.00	3236.00	15080	20230214	-55.84	5380	20231030	23.79	15080	-55.84	20230214	5380	23.79	20231030	15080	-55.84	20230214	5380	23.79	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
95	20231115	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	80	2	1.22	291570200	43932	25.52	6620	6710	6580	8500	4580	6540	6636.85	1.78	0	8341	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	691	-157.62	2.05	12	0.42	-42.00	3236.00	15080	20230214	-56.10	5380	20231030	23.05	15080	-56.10	20230214	5380	23.05	20231030	15080	-56.10	20230214	5380	23.05	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
96	20231115	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	100	2	1.53	215061260	32388	18.81	6620	6710	6580	8500	4580	6540	6640.15	1.78	0	5917	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	693	-158.10	2.05	12	0.31	-42.00	3236.00	15080	20230214	-55.97	5380	20231030	23.42	15080	-55.97	20230214	5380	23.42	20231030	15080	-55.97	20230214	5380	23.42	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
97	20231115	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	90	2	1.38	94452110	14222	8.26	6620	6710	6580	8500	4580	6540	6641.27	1.78	0	-1070	7026	6782	6476	6232	5926	6905	6355	52	1960	500	4050	10	1	10443956	692	-157.86	2.05	12	0.14	-42.00	3236.00	15080	20230214	-56.03	5380	20231030	23.23	15080	-56.03	20230214	5380	23.23	20231030	15080	-56.03	20230214	5380	23.23	20231030	4.71	N	357880	500	52 억		186105	N	N	0	N	00	N
98	20231114	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	340	2	5.48	1117743870	171747	93.90	6170	6720	6170	8060	4340	6200	6508.07	1.03	0	76653	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	683	-155.71	2.02	12	1.64	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	15080	-56.63	20230214	5380	21.56	20231030	15080	-56.63	20230214	5380	21.56	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
99	20231114	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	390	2	6.29	1079952110	165985	90.75	6170	6720	6170	8060	4340	6200	6506.32	1.03	0	74386	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	688	-156.90	2.04	12	1.59	-42.00	3236.00	15080	20230214	-56.30	5380	20231030	22.49	15080	-56.30	20230214	5380	22.49	20231030	15080	-56.30	20230214	5380	22.49	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
100	20231114	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	260	2	4.19	814258890	125676	68.71	6170	6600	6170	8060	4340	6200	6479.03	1.03	0	68780	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	675	-153.81	2.00	12	1.20	-42.00	3236.00	15080	20230214	-57.16	5380	20231030	20.07	15080	-57.16	20230214	5380	20.07	20231030	15080	-57.16	20230214	5380	20.07	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
101	20231114	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	300	2	4.84	769435540	118734	64.91	6170	6600	6170	8060	4340	6200	6480.33	1.03	0	65506	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	679	-154.76	2.01	12	1.14	-42.00	3236.00	15080	20230214	-56.90	5380	20231030	20.82	15080	-56.90	20230214	5380	20.82	20231030	15080	-56.90	20230214	5380	20.82	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
102	20231114	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	320	2	5.16	706504920	109016	59.60	6170	6600	6170	8060	4340	6200	6480.75	1.03	0	60815	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	681	-155.24	2.01	12	1.04	-42.00	3236.00	15080	20230214	-56.76	5380	20231030	21.19	15080	-56.76	20230214	5380	21.19	20231030	15080	-56.76	20230214	5380	21.19	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
103	20231114	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	310	2	5.00	664261250	102537	56.06	6170	6600	6170	8060	4340	6200	6478.26	1.03	0	56771	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	680	-155.00	2.01	12	0.98	-42.00	3236.00	15080	20230214	-56.83	5380	20231030	21.00	15080	-56.83	20230214	5380	21.00	20231030	15080	-56.83	20230214	5380	21.00	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
104	20231114	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	340	2	5.48	557697870	86304	47.18	6170	6590	6170	8060	4340	6200	6462.02	1.03	0	52163	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	683	-155.71	2.02	12	0.83	-42.00	3236.00	15080	20230214	-56.63	5380	20231030	21.56	15080	-56.63	20230214	5380	21.56	20231030	15080	-56.63	20230214	5380	21.56	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
105	20231114	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	250	2	4.03	161881460	25423	13.90	6170	6480	6170	8060	4340	6200	6367.52	1.03	0	16656	6986	6592	6396	6002	5806	6495	5905	52	1860	500	3840	10	1	10443956	674	-153.57	1.99	12	0.24	-42.00	3236.00	15080	20230214	-57.23	5380	20231030	19.89	15080	-57.23	20230214	5380	19.89	20231030	15080	-57.23	20230214	5380	19.89	20231030	4.76	N	357880	500	52 억		107466	N	N	0	N	00	N
106	20231113	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-450	5	-6.77	1164336790	180891	105.09	6670	6790	6200	8640	4660	6650	6439.50	1.28	0	-25923	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	648	-147.62	1.92	12	1.73	-42.00	3236.00	15080	20230214	-58.89	5380	20231030	15.24	15080	-58.89	20230214	5380	15.24	20231030	15080	-58.89	20230214	5380	15.24	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
107	20231113	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-420	5	-6.32	1101295760	170736	99.19	6670	6790	6210	8640	4660	6650	6450.28	1.28	0	-26521	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	651	-148.33	1.93	12	1.63	-42.00	3236.00	15080	20230214	-58.69	5380	20231030	15.80	15080	-58.69	20230214	5380	15.80	20231030	15080	-58.69	20230214	5380	15.80	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
108	20231113	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-380	5	-5.71	995386310	153812	89.36	6670	6790	6230	8640	4660	6650	6471.45	1.28	0	-26497	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	655	-149.29	1.94	12	1.47	-42.00	3236.00	15080	20230214	-58.42	5380	20231030	16.54	15080	-58.42	20230214	5380	16.54	20231030	15080	-58.42	20230214	5380	16.54	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
109	20231113	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-390	5	-5.86	901549470	138911	80.70	6670	6790	6230	8640	4660	6650	6490.12	1.28	0	-19064	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	654	-149.05	1.93	12	1.33	-42.00	3236.00	15080	20230214	-58.49	5380	20231030	16.36	15080	-58.49	20230214	5380	16.36	20231030	15080	-58.49	20230214	5380	16.36	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
110	20231113	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-370	5	-5.56	798508000	122467	71.15	6670	6790	6270	8640	4660	6650	6520.19	1.28	0	-21144	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	656	-149.52	1.94	12	1.17	-42.00	3236.00	15080	20230214	-58.36	5380	20231030	16.73	15080	-58.36	20230214	5380	16.73	20231030	15080	-58.36	20230214	5380	16.73	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
111	20231113	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-170	5	-2.56	542774430	82468	47.91	6670	6790	6450	8640	4660	6650	6581.64	1.28	0	-16121	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	677	-154.29	2.00	12	0.79	-42.00	3236.00	15080	20230214	-57.03	5380	20231030	20.45	15080	-57.03	20230214	5380	20.45	20231030	15080	-57.03	20230214	5380	20.45	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
112	20231113	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-150	5	-2.26	455223570	68946	40.05	6670	6790	6470	8640	4660	6650	6602.61	1.28	0	-13526	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	679	-154.76	2.01	12	0.66	-42.00	3236.00	15080	20230214	-56.90	5380	20231030	20.82	15080	-56.90	20230214	5380	20.82	20231030	15080	-56.90	20230214	5380	20.82	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
113	20231113	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	0	3	0.00	187669090	28205	16.39	6670	6790	6590	8640	4660	6650	6653.75	1.28	0	-4764	6883	6766	6543	6426	6203	6825	6485	52	1990	500	4120	10	1	10443956	695	-158.33	2.06	12	0.27	-42.00	3236.00	15080	20230214	-55.90	5380	20231030	23.61	15080	-55.90	20230214	5380	23.61	20231030	15080	-55.90	20230214	5380	23.61	20231030	4.81	N	357880	500	52 억		133374	N	N	0	N	00	N
114	20231110	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	30	2	0.45	1106974350	170027	134.22	6460	6660	6320	8600	4640	6620	6510.22	1.62	0	-35965	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	695	-158.33	2.06	12	1.63	-42.00	3236.00	15080	20230214	-55.90	5380	20231030	23.61	15080	-55.90	20230214	5380	23.61	20231030	15080	-55.90	20230214	5380	23.61	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
115	20231110	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-10	5	-0.15	972490370	149766	118.22	6460	6660	6320	8600	4640	6620	6493.39	1.62	0	-27037	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	690	-157.38	2.04	12	1.43	-42.00	3236.00	15080	20230214	-56.17	5380	20231030	22.86	15080	-56.17	20230214	5380	22.86	20231030	15080	-56.17	20230214	5380	22.86	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
116	20231110	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-30	5	-0.45	841902660	129894	102.54	6460	6660	6320	8600	4640	6620	6481.45	1.62	0	-18742	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	688	-156.90	2.04	12	1.24	-42.00	3236.00	15080	20230214	-56.30	5380	20231030	22.49	15080	-56.30	20230214	5380	22.49	20231030	15080	-56.30	20230214	5380	22.49	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
117	20231110	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-110	5	-1.66	675488910	104405	82.42	6460	6660	6320	8600	4640	6620	6469.88	1.62	0	-13195	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	680	-155.00	2.01	12	1.00	-42.00	3236.00	15080	20230214	-56.83	5380	20231030	21.00	15080	-56.83	20230214	5380	21.00	20231030	15080	-56.83	20230214	5380	21.00	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
118	20231110	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-230	5	-3.47	344082470	53278	42.06	6460	6580	6350	8600	4640	6620	6458.22	1.62	0	3333	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	667	-152.14	1.97	12	0.51	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	15080	-57.63	20230214	5380	18.77	20231030	15080	-57.63	20230214	5380	18.77	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
119	20231110	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-190	5	-2.87	309940080	47948	37.85	6460	6580	6350	8600	4640	6620	6464.06	1.62	0	3184	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	672	-153.10	1.99	12	0.46	-42.00	3236.00	15080	20230214	-57.36	5380	20231030	19.52	15080	-57.36	20230214	5380	19.52	20231030	15080	-57.36	20230214	5380	19.52	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
120	20231110	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-150	5	-2.27	232808900	35913	28.35	6460	6580	6360	8600	4640	6620	6482.54	1.62	0	797	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	676	-154.05	2.00	12	0.34	-42.00	3236.00	15080	20230214	-57.10	5380	20231030	20.26	15080	-57.10	20230214	5380	20.26	20231030	15080	-57.10	20230214	5380	20.26	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
121	20231110	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-90	5	-1.36	74074330	11433	9.02	6460	6570	6410	8600	4640	6620	6478.87	1.62	0	4260	7060	6840	6520	6300	5980	6680	6140	52	1980	500	4100	10	1	10443956	682	-155.48	2.02	12	0.11	-42.00	3236.00	15080	20230214	-56.70	5380	20231030	21.38	15080	-56.70	20230214	5380	21.38	20231030	15080	-56.70	20230214	5380	21.38	20231030	4.82	N	357880	500	52 억		169252	N	N	0	N	00	N
122	20231109	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-40	5	-0.60	821062950	125794	72.26	6630	6740	6200	8650	4670	6660	6526.54	1.44	0	17562	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	691	-157.62	2.05	12	1.20	-42.00	3236.00	15080	20230214	-56.10	5380	20231030	23.05	15080	-56.10	20230214	5380	23.05	20231030	15080	-56.10	20230214	5380	23.05	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
123	20231109	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-90	5	-1.35	769979060	118017	67.80	6630	6740	6200	8650	4670	6660	6524.31	1.44	0	21283	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	686	-156.43	2.03	12	1.13	-42.00	3236.00	15080	20230214	-56.43	5380	20231030	22.12	15080	-56.43	20230214	5380	22.12	20231030	15080	-56.43	20230214	5380	22.12	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
124	20231109	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-140	5	-2.10	704613300	108084	62.09	6630	6740	6200	8650	4670	6660	6519.13	1.44	0	23038	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	681	-155.24	2.01	12	1.03	-42.00	3236.00	15080	20230214	-56.76	5380	20231030	21.19	15080	-56.76	20230214	5380	21.19	20231030	15080	-56.76	20230214	5380	21.19	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
125	20231109	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-130	5	-1.95	600786740	92166	52.95	6630	6740	6200	8650	4670	6660	6518.53	1.44	0	15897	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	682	-155.48	2.02	12	0.88	-42.00	3236.00	15080	20230214	-56.70	5380	20231030	21.38	15080	-56.70	20230214	5380	21.38	20231030	15080	-56.70	20230214	5380	21.38	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
126	20231109	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-130	5	-1.95	528240840	81048	46.56	6630	6740	6200	8650	4670	6660	6517.63	1.44	0	16318	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	682	-155.48	2.02	12	0.78	-42.00	3236.00	15080	20230214	-56.70	5380	20231030	21.38	15080	-56.70	20230214	5380	21.38	20231030	15080	-56.70	20230214	5380	21.38	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
127	20231109	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	-70	5	-1.05	481748600	73935	42.47	6630	6740	6200	8650	4670	6660	6515.84	1.44	0	16602	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	688	-156.90	2.04	12	0.71	-42.00	3236.00	15080	20230214	-56.30	5380	20231030	22.49	15080	-56.30	20230214	5380	22.49	20231030	15080	-56.30	20230214	5380	22.49	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
128	20231109	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-210	5	-3.15	351724690	54182	31.13	6630	6710	6200	8650	4670	6660	6491.54	1.44	0	16243	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	674	-153.57	1.99	12	0.52	-42.00	3236.00	15080	20230214	-57.23	5380	20231030	19.89	15080	-57.23	20230214	5380	19.89	20231030	15080	-57.23	20230214	5380	19.89	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
129	20231109	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-250	5	-3.75	140638420	21583	12.40	6630	6710	6200	8650	4670	6660	6516.17	1.44	0	300	6866	6762	6676	6572	6486	6720	6530	52	1990	500	4120	10	1	10443956	669	-152.62	1.98	12	0.21	-42.00	3236.00	15080	20230214	-57.49	5380	20231030	19.14	15080	-57.49	20230214	5380	19.14	20231030	15080	-57.49	20230214	5380	19.14	20231030	4.80	N	357880	500	52 억		150263	N	N	0	N	00	N
130	20231108	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	0	3	0.00	1159182460	173627	41.25	6710	6780	6590	8650	4670	6660	6676.28	1.33	0	10628	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	696	-158.57	2.06	12	1.66	-42.00	3236.00	15080	20230214	-55.84	5380	20231030	23.79	15080	-55.84	20230214	5380	23.79	20231030	15080	-55.84	20230214	5380	23.79	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
131	20231108	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-60	5	-0.90	1111680600	166484	39.55	6710	6780	6590	8650	4670	6660	6677.41	1.33	0	12916	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	689	-157.14	2.04	12	1.59	-42.00	3236.00	15080	20230214	-56.23	5380	20231030	22.68	15080	-56.23	20230214	5380	22.68	20231030	15080	-56.23	20230214	5380	22.68	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
132	20231108	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	90	2	1.35	842177760	125984	29.93	6710	6780	6600	8650	4670	6660	6684.81	1.33	0	12879	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	705	-160.71	2.09	12	1.21	-42.00	3236.00	15080	20230214	-55.24	5380	20231030	25.46	15080	-55.24	20230214	5380	25.46	20231030	15080	-55.24	20230214	5380	25.46	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
133	20231108	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	20	2	0.30	714485730	106915	25.40	6710	6780	6600	8650	4670	6660	6682.75	1.33	0	8300	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	698	-159.05	2.06	12	1.02	-42.00	3236.00	15080	20230214	-55.70	5380	20231030	24.16	15080	-55.70	20230214	5380	24.16	20231030	15080	-55.70	20230214	5380	24.16	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
134	20231108	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	10	2	0.15	603140970	90219	21.43	6710	6780	6600	8650	4670	6660	6685.31	1.33	0	7512	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	697	-158.81	2.06	12	0.86	-42.00	3236.00	15080	20230214	-55.77	5380	20231030	23.98	15080	-55.77	20230214	5380	23.98	20231030	15080	-55.77	20230214	5380	23.98	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
135	20231108	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	60	2	0.90	535491660	80121	19.03	6710	6780	6600	8650	4670	6660	6683.55	1.33	0	8287	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	702	-160.00	2.08	12	0.77	-42.00	3236.00	15080	20230214	-55.44	5380	20231030	24.91	15080	-55.44	20230214	5380	24.91	20231030	15080	-55.44	20230214	5380	24.91	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
136	20231108	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	80	2	1.20	355481810	53283	12.66	6710	6780	6600	8650	4670	6660	6671.59	1.33	0	11750	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	704	-160.48	2.08	12	0.51	-42.00	3236.00	15080	20230214	-55.31	5380	20231030	25.28	15080	-55.31	20230214	5380	25.28	20231030	15080	-55.31	20230214	5380	25.28	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
137	20231108	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	20	2	0.30	106489870	15880	3.77	6710	6780	6660	8650	4670	6660	6706.00	1.33	0	97	7060	6860	6700	6500	6340	6960	6600	52	1990	500	4120	10	1	10443956	698	-159.05	2.06	12	0.15	-42.00	3236.00	15080	20230214	-55.70	5380	20231030	24.16	15080	-55.70	20230214	5380	24.16	20231030	15080	-55.70	20230214	5380	24.16	20231030	4.94	N	357880	500	52 억		138529	N	N	0	N	00	N
138	20231107	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	80	2	1.22	2804005000	418628	96.44	6630	6900	6540	8550	4610	6580	6698.13	1.27	0	3680	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	696	-158.57	2.06	12	4.01	-42.00	3236.00	15080	20230214	-55.84	5380	20231030	23.79	15080	-55.84	20230214	5380	23.79	20231030	15080	-55.84	20230214	5380	23.79	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
139	20231107	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	60	2	0.91	2721830410	406288	93.60	6630	6900	6540	8550	4610	6580	6699.27	1.27	0	2904	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	693	-158.10	2.05	12	3.89	-42.00	3236.00	15080	20230214	-55.97	5380	20231030	23.42	15080	-55.97	20230214	5380	23.42	20231030	15080	-55.97	20230214	5380	23.42	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
140	20231107	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	80	2	1.22	2623457200	391460	90.18	6630	6900	6540	8550	4610	6580	6701.73	1.27	0	2296	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	696	-158.57	2.06	12	3.75	-42.00	3236.00	15080	20230214	-55.84	5380	20231030	23.79	15080	-55.84	20230214	5380	23.79	20231030	15080	-55.84	20230214	5380	23.79	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
141	20231107	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	40	2	0.61	2502608040	373295	86.00	6630	6900	6540	8550	4610	6580	6704.10	1.27	0	1017	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	691	-157.62	2.05	12	3.57	-42.00	3236.00	15080	20230214	-56.10	5380	20231030	23.05	15080	-56.10	20230214	5380	23.05	20231030	15080	-56.10	20230214	5380	23.05	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
142	20231107	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	-20	5	-0.30	2291339750	341325	78.63	6630	6900	6550	8550	4610	6580	6713.08	1.27	0	-14117	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	685	-156.19	2.03	12	3.27	-42.00	3236.00	15080	20230214	-56.50	5380	20231030	21.93	15080	-56.50	20230214	5380	21.93	20231030	15080	-56.50	20230214	5380	21.93	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
143	20231107	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	150	2	2.28	1958133960	291198	67.08	6630	6900	6580	8550	4610	6580	6724.41	1.27	0	-9145	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	703	-160.24	2.08	12	2.79	-42.00	3236.00	15080	20230214	-55.37	5380	20231030	25.09	15080	-55.37	20230214	5380	25.09	20231030	15080	-55.37	20230214	5380	25.09	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
144	20231107	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	90	2	1.37	1746841420	259746	59.84	6630	6900	6580	8550	4610	6580	6725.19	1.27	0	-15712	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	697	-158.81	2.06	12	2.49	-42.00	3236.00	15080	20230214	-55.77	5380	20231030	23.98	15080	-55.77	20230214	5380	23.98	20231030	15080	-55.77	20230214	5380	23.98	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
145	20231107	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	200	2	3.04	719486980	107340	24.73	6630	6900	6580	8550	4610	6580	6702.88	1.27	0	-20404	6893	6736	6423	6266	5953	6815	6345	52	1970	500	4070	10	1	10443956	708	-161.43	2.10	12	1.03	-42.00	3236.00	15080	20230214	-55.04	5380	20231030	26.02	15080	-55.04	20230214	5380	26.02	20231030	15080	-55.04	20230214	5380	26.02	20231030	5.13	N	357880	500	52 억		132857	N	N	0	N	00	N
146	20231106	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	440	2	7.17	2725792480	427324	200.47	6260	6580	6110	7980	4300	6140	6378.24	1.27	0	-1749	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	687	-156.67	2.03	12	4.09	-42.00	3236.00	15080	20230214	-56.37	5380	20231030	22.30	15080	-56.37	20230214	5380	22.30	20231030	15080	-56.37	20230214	5380	22.30	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
147	20231106	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	390	2	6.35	2478583620	389578	182.76	6260	6560	6110	7980	4300	6140	6362.23	1.27	0	-6876	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	682	-155.48	2.02	12	3.73	-42.00	3236.00	15080	20230214	-56.70	5380	20231030	21.38	15080	-56.70	20230214	5380	21.38	20231030	15080	-56.70	20230214	5380	21.38	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
148	20231106	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	300	2	4.89	1885723260	298538	140.05	6260	6500	6110	7980	4300	6140	6316.53	1.27	0	6428	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	673	-153.33	1.99	12	2.86	-42.00	3236.00	15080	20230214	-57.29	5380	20231030	19.70	15080	-57.29	20230214	5380	19.70	20231030	15080	-57.29	20230214	5380	19.70	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
149	20231106	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	250	2	4.07	1606355370	255284	119.76	6260	6450	6110	7980	4300	6140	6292.42	1.27	0	5539	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	667	-152.14	1.97	12	2.44	-42.00	3236.00	15080	20230214	-57.63	5380	20231030	18.77	15080	-57.63	20230214	5380	18.77	20231030	15080	-57.63	20230214	5380	18.77	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
150	20231106	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	210	2	3.42	1337117580	213029	99.94	6260	6450	6110	7980	4300	6140	6276.69	1.27	0	4279	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	663	-151.19	1.96	12	2.04	-42.00	3236.00	15080	20230214	-57.89	5380	20231030	18.03	15080	-57.89	20230214	5380	18.03	20231030	15080	-57.89	20230214	5380	18.03	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
151	20231106	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	230	2	3.75	907710810	145813	68.41	6260	6380	6110	7980	4300	6140	6225.17	1.27	0	-8179	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	665	-151.67	1.97	12	1.40	-42.00	3236.00	15080	20230214	-57.76	5380	20231030	18.40	15080	-57.76	20230214	5380	18.40	20231030	15080	-57.76	20230214	5380	18.40	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
152	20231106	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	60	2	0.98	622293650	100518	47.16	6260	6280	6110	7980	4300	6140	6190.87	1.27	0	-16214	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	648	-147.62	1.92	12	0.96	-42.00	3236.00	15080	20230214	-58.89	5380	20231030	15.24	15080	-58.89	20230214	5380	15.24	20231030	15080	-58.89	20230214	5380	15.24	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
153	20231106	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-10	5	-0.16	344590670	55686	26.12	6260	6280	6120	7980	4300	6140	6188.10	1.27	0	-32116	6393	6266	6013	5886	5633	6330	5950	52	1840	500	3800	10	1	10443956	640	-145.95	1.89	12	0.53	-42.00	3236.00	15080	20230214	-59.35	5380	20231030	13.94	15080	-59.35	20230214	5380	13.94	20231030	15080	-59.35	20230214	5380	13.94	20231030	5.31	N	357880	500	52 억		132862	N	N	0	N	00	N
154	20231103	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	360	2	6.23	1212305380	202436	144.06	5870	6140	5760	7510	4050	5780	5987.20	0.90	0	38756	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	641	-146.19	1.90	12	1.94	-42.00	3236.00	15080	20230214	-59.28	5380	20231030	14.13	15080	-59.28	20230214	5380	14.13	20231030	15080	-59.28	20230214	5380	14.13	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
155	20231103	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	230	2	3.98	1017992500	170654	121.44	5870	6110	5760	7510	4050	5780	5965.24	0.90	0	39290	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	628	-143.10	1.86	12	1.63	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	15080	-60.15	20230214	5380	11.71	20231030	15080	-60.15	20230214	5380	11.71	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
156	20231103	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	280	2	4.84	909583590	152650	108.63	5870	6110	5760	7510	4050	5780	5958.62	0.90	0	34043	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	633	-144.29	1.87	12	1.46	-42.00	3236.00	15080	20230214	-59.81	5380	20231030	12.64	15080	-59.81	20230214	5380	12.64	20231030	15080	-59.81	20230214	5380	12.64	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
157	20231103	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	240	2	4.15	834380310	140195	99.77	5870	6110	5760	7510	4050	5780	5951.57	0.90	0	29965	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	629	-143.33	1.86	12	1.34	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	15080	-60.08	20230214	5380	11.90	20231030	15080	-60.08	20230214	5380	11.90	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
158	20231103	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	270	2	4.67	735216540	123820	88.11	5870	6060	5760	7510	4050	5780	5937.79	0.90	0	28272	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	632	-144.05	1.87	12	1.19	-42.00	3236.00	15080	20230214	-59.88	5380	20231030	12.45	15080	-59.88	20230214	5380	12.45	20231030	15080	-59.88	20230214	5380	12.45	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
159	20231103	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	220	2	3.81	642820570	108434	77.16	5870	6050	5760	7510	4050	5780	5928.22	0.90	0	23440	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	627	-142.86	1.85	12	1.04	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	15080	-60.21	20230214	5380	11.52	20231030	15080	-60.21	20230214	5380	11.52	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
160	20231103	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	140	2	2.42	414115470	70259	50.00	5870	5990	5760	7510	4050	5780	5894.13	0.90	0	15350	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	618	-140.95	1.83	12	0.67	-42.00	3236.00	15080	20230214	-60.74	5380	20231030	10.04	15080	-60.74	20230214	5380	10.04	20231030	15080	-60.74	20230214	5380	10.04	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
161	20231103	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	20	2	0.35	87284470	14975	10.66	5870	5900	5760	7510	4050	5780	5828.68	0.90	0	-145	5933	5856	5733	5656	5533	5895	5695	52	1730	500	3580	10	1	10443956	606	-138.10	1.79	12	0.14	-42.00	3236.00	15080	20230214	-61.54	5380	20231030	7.81	15080	-61.54	20230214	5380	7.81	20231030	15080	-61.54	20230214	5380	7.81	20231030	5.24	N	357880	500	52 억		94278	N	N	0	N	00	N
162	20231102	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	280	2	5.09	797624300	138938	148.81	5610	5810	5610	7150	3850	5500	5740.84	0.32	0	59740	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	604	-137.62	1.79	12	1.33	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
163	20231102	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	240	2	4.36	776059790	135194	144.80	5610	5810	5610	7150	3850	5500	5740.34	0.32	0	57594	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	599	-136.67	1.77	12	1.29	-42.00	3236.00	15080	20230214	-61.94	5380	20231030	6.69	15080	-61.94	20230214	5380	6.69	20231030	15080	-61.94	20230214	5380	6.69	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
164	20231102	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	270	2	4.91	705542920	122948	131.68	5610	5810	5610	7150	3850	5500	5738.55	0.32	0	49689	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	603	-137.38	1.78	12	1.18	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
165	20231102	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	280	2	5.09	650519990	113438	121.50	5610	5810	5610	7150	3850	5500	5734.59	0.32	0	47965	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	604	-137.62	1.79	12	1.09	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
166	20231102	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	270	2	4.91	587254190	102497	109.78	5610	5800	5610	7150	3850	5500	5729.48	0.32	0	42998	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	603	-137.38	1.78	12	0.98	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
167	20231102	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	240	2	4.36	537610020	93867	100.54	5610	5800	5610	7150	3850	5500	5727.36	0.32	0	41231	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	599	-136.67	1.77	12	0.90	-42.00	3236.00	15080	20230214	-61.94	5380	20231030	6.69	15080	-61.94	20230214	5380	6.69	20231030	15080	-61.94	20230214	5380	6.69	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
168	20231102	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	260	2	4.73	466058940	81467	87.26	5610	5800	5610	7150	3850	5500	5720.83	0.32	0	36091	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	602	-137.14	1.78	12	0.78	-42.00	3236.00	15080	20230214	-61.80	5380	20231030	7.06	15080	-61.80	20230214	5380	7.06	20231030	15080	-61.80	20230214	5380	7.06	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
169	20231102	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	270	2	4.91	197608230	34614	37.07	5610	5790	5610	7150	3850	5500	5708.91	0.32	0	15203	5720	5610	5530	5420	5340	5570	5380	52	1650	500	3410	10	1	10443956	603	-137.38	1.78	12	0.33	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	5.30	N	357880	500	52 억		33883	N	N	0	N	00	N
170	20231101	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	0	3	0.00	500315850	90515	41.67	5540	5640	5450	7150	3850	5500	5527.54	0.24	0	8377	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	574	-130.95	1.70	12	0.87	-42.00	3236.00	15080	20230214	-63.53	5380	20231030	2.23	15080	-63.53	20230214	5380	2.23	20231030	15080	-63.53	20230214	5380	2.23	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N
171	20231101	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	10	2	0.18	456834340	82619	38.03	5540	5640	5450	7150	3850	5500	5529.41	0.24	0	6510	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	575	-131.19	1.70	12	0.79	-42.00	3236.00	15080	20230214	-63.46	5380	20231030	2.42	15080	-63.46	20230214	5380	2.42	20231030	15080	-63.46	20230214	5380	2.42	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N
172	20231101	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	10	2	0.18	378972650	68443	31.51	5540	5640	5450	7150	3850	5500	5537.05	0.24	0	4136	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	575	-131.19	1.70	12	0.66	-42.00	3236.00	15080	20230214	-63.46	5380	20231030	2.42	15080	-63.46	20230214	5380	2.42	20231030	15080	-63.46	20230214	5380	2.42	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N
173	20231101	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	10	2	0.18	323594900	58357	26.87	5540	5640	5450	7150	3850	5500	5545.09	0.24	0	-670	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	575	-131.19	1.70	12	0.56	-42.00	3236.00	15080	20230214	-63.46	5380	20231030	2.42	15080	-63.46	20230214	5380	2.42	20231030	15080	-63.46	20230214	5380	2.42	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N
174	20231101	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	40	2	0.73	269716310	48612	22.38	5540	5640	5450	7150	3850	5500	5548.35	0.24	0	-381	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	579	-131.90	1.71	12	0.47	-42.00	3236.00	15080	20230214	-63.26	5380	20231030	2.97	15080	-63.26	20230214	5380	2.97	20231030	15080	-63.26	20230214	5380	2.97	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N
175	20231101	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	50	2	0.91	241220030	43457	20.01	5540	5640	5450	7150	3850	5500	5550.78	0.24	0	347	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	580	-132.14	1.72	12	0.42	-42.00	3236.00	15080	20230214	-63.20	5380	20231030	3.16	15080	-63.20	20230214	5380	3.16	20231030	15080	-63.20	20230214	5380	3.16	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N
176	20231101	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	80	2	1.45	135285610	24297	11.19	5540	5640	5520	7150	3850	5500	5568.00	0.24	0	2850	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	583	-132.86	1.72	12	0.23	-42.00	3236.00	15080	20230214	-63.00	5380	20231030	3.72	15080	-63.00	20230214	5380	3.72	20231030	15080	-63.00	20230214	5380	3.72	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N
177	20231101	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	60	2	1.09	42735540	7663	3.53	5540	5640	5540	7150	3850	5500	5576.87	0.24	0	95	5940	5720	5610	5390	5280	5665	5335	52	1650	500	3410	10	1	10443956	581	-132.38	1.72	12	0.07	-42.00	3236.00	15080	20230214	-63.13	5380	20231030	3.35	15080	-63.13	20230214	5380	3.35	20231030	15080	-63.13	20230214	5380	3.35	20231030	5.25	N	357880	500	52 억		25506	N	N	0	N	00	N