KissMeData/417860/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	161331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-350	5	-1.53	508978350	22663	121.71	22700	22700	22200	29750	16050	22900	22458.52	2.29	0	8743	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	880	-35.68	663.24	12	0.58	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
3	20231130	151328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-400	5	-1.75	482757250	21500	115.47	22700	22700	22200	29750	16050	22900	22453.83	2.29	0	8666	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	878	-35.60	661.76	12	0.55	-632.00	34.00	81000	20230207	-72.22	20000	20231027	12.50	81000	-72.22	20230207	20000	12.50	20231027	81000	-72.22	20230207	20000	12.50	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
4	20231130	141325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-500	5	-2.18	451772450	20123	108.07	22700	22700	22200	29750	16050	22900	22450.55	2.29	0	8532	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	874	-35.44	658.82	12	0.52	-632.00	34.00	81000	20230207	-72.35	20000	20231027	12.00	81000	-72.35	20230207	20000	12.00	20231027	81000	-72.35	20230207	20000	12.00	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
5	20231130	131324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-350	5	-1.53	392545750	17490	93.93	22700	22700	22200	29750	16050	22900	22444.01	2.29	0	8066	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	880	-35.68	663.24	12	0.45	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
6	20231130	121340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-350	5	-1.53	316165650	14106	75.76	22700	22700	22200	29750	16050	22900	22413.56	2.29	0	6442	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	880	-35.68	663.24	12	0.36	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
7	20231130	111333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-350	5	-1.53	287851050	12851	69.02	22700	22700	22200	29750	16050	22900	22399.12	2.29	0	6299	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	880	-35.68	663.24	12	0.33	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
8	20231130	101326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-450	5	-1.97	226703250	10138	54.45	22700	22700	22200	29750	16050	22900	22361.73	2.29	0	4425	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	876	-35.52	660.29	12	0.26	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	81000	-72.28	20230207	20000	12.25	20231027	81000	-72.28	20230207	20000	12.25	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
9	20231130	091326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-200	5	-0.87	30403050	1345	7.22	22700	22700	22550	29750	16050	22900	22604.50	2.29	0	641	24200	23550	22750	22100	21300	23875	22425	20	6850	500	16480	50	1	3903350	886	-35.92	667.65	12	0.03	-632.00	34.00	81000	20230207	-71.98	20000	20231027	13.50	81000	-71.98	20230207	20000	13.50	20231027	81000	-71.98	20230207	20000	13.50	20231027	0.77	N	417860	500	19 억		89336	N	N	0	N	00	N
10	20231129	161318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	250	2	1.10	416541350	18273	169.13	22600	23400	21950	29400	15900	22650	22794.21	2.33	0	-1199	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	894	-36.23	673.53	12	0.47	-632.00	34.00	81000	20230207	-71.73	20000	20231027	14.50	81000	-71.73	20230207	20000	14.50	20231027	81000	-71.73	20230207	20000	14.50	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
11	20231129	151330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-100	5	-0.44	394164400	17293	160.06	22600	23400	21950	29400	15900	22650	22793.29	2.33	0	-910	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	880	-35.68	663.24	12	0.44	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
12	20231129	141323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-50	5	-0.22	306267500	13363	123.69	22600	23400	22250	29400	15900	22650	22919.07	2.33	0	-610	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	882	-35.76	664.71	12	0.34	-632.00	34.00	81000	20230207	-72.10	20000	20231027	13.00	81000	-72.10	20230207	20000	13.00	20231027	81000	-72.10	20230207	20000	13.00	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
13	20231129	131324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	350	2	1.55	233573650	10184	94.26	22600	23400	22250	29400	15900	22650	22935.35	2.33	0	-552	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	898	-36.39	676.47	12	0.26	-632.00	34.00	81000	20230207	-71.60	20000	20231027	15.00	81000	-71.60	20230207	20000	15.00	20231027	81000	-71.60	20230207	20000	15.00	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
14	20231129	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	500	2	2.21	199600850	8709	80.61	22600	23400	22250	29400	15900	22650	22918.92	2.33	0	-129	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	904	-36.63	680.88	12	0.22	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
15	20231129	111326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	650	2	2.87	157140400	6887	63.74	22600	23350	22250	29400	15900	22650	22816.96	2.33	0	318	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	909	-36.87	685.29	12	0.18	-632.00	34.00	81000	20230207	-71.23	20000	20231027	16.50	81000	-71.23	20230207	20000	16.50	20231027	81000	-71.23	20230207	20000	16.50	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
16	20231129	101324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	50	2	0.22	61354900	2723	25.20	22600	23000	22250	29400	15900	22650	22532.10	2.33	0	-1460	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	886	-35.92	667.65	12	0.07	-632.00	34.00	81000	20230207	-71.98	20000	20231027	13.50	81000	-71.98	20230207	20000	13.50	20231027	81000	-71.98	20230207	20000	13.50	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
17	20231129	091317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-250	5	-1.10	15330800	682	6.31	22600	22650	22300	29400	15900	22650	22479.18	2.33	0	-498	23283	22966	22583	22266	21883	23125	22425	20	6750	500	16300	50	1	3903350	874	-35.44	658.82	12	0.02	-632.00	34.00	81000	20230207	-72.35	20000	20231027	12.00	81000	-72.35	20230207	20000	12.00	20231027	81000	-72.35	20230207	20000	12.00	20231027	0.83	N	417860	500	19 억		90806	N	N	0	N	00	N
18	20231128	161317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	200	2	0.89	242526600	10787	68.97	22200	22900	22200	29150	15750	22450	22474.65	2.26	0	2502	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	884	-35.84	666.18	12	0.28	-632.00	34.00	81000	20230207	-72.04	20000	20231027	13.25	81000	-72.04	20230207	20000	13.25	20231027	81000	-72.04	20230207	20000	13.25	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
19	20231128	151148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	0	3	0.00	231385300	10298	65.84	22200	22900	22200	29150	15750	22450	22468.96	2.26	0	2501	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	876	-35.52	660.29	12	0.26	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	81000	-72.28	20230207	20000	12.25	20231027	81000	-72.28	20230207	20000	12.25	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
20	20231128	141311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	100	2	0.45	200188750	8912	56.98	22200	22900	22200	29150	15750	22450	22462.83	2.26	0	2755	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	880	-35.68	663.24	12	0.23	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
21	20231128	131309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	50	2	0.22	172123300	7667	49.02	22200	22900	22200	29150	15750	22450	22449.89	2.26	0	2968	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	878	-35.60	661.76	12	0.20	-632.00	34.00	81000	20230207	-72.22	20000	20231027	12.50	81000	-72.22	20230207	20000	12.50	20231027	81000	-72.22	20230207	20000	12.50	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
22	20231128	121316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	100	2	0.45	165101250	7356	47.03	22200	22900	22200	29150	15750	22450	22444.43	2.26	0	3040	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	880	-35.68	663.24	12	0.19	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
23	20231128	111317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	200	2	0.89	144431700	6438	41.16	22200	22900	22200	29150	15750	22450	22434.25	2.26	0	2604	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	884	-35.84	666.18	12	0.16	-632.00	34.00	81000	20230207	-72.04	20000	20231027	13.25	81000	-72.04	20230207	20000	13.25	20231027	81000	-72.04	20230207	20000	13.25	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
24	20231128	101312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	150	2	0.67	114163800	5110	32.67	22200	22800	22200	29150	15750	22450	22341.25	2.26	0	2479	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	882	-35.76	664.71	12	0.13	-632.00	34.00	81000	20230207	-72.10	20000	20231027	13.00	81000	-72.10	20230207	20000	13.00	20231027	81000	-72.10	20230207	20000	13.00	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
25	20231128	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	50	2	0.22	13846850	621	3.97	22200	22800	22200	29150	15750	22450	22297.67	2.26	0	127	23450	22950	22550	22050	21650	22750	21850	20	6700	500	16160	50	1	3903350	878	-35.60	661.76	12	0.02	-632.00	34.00	81000	20230207	-72.22	20000	20231027	12.50	81000	-72.22	20230207	20000	12.50	20231027	81000	-72.22	20230207	20000	12.50	20231027	0.86	N	417860	500	19 억		88124	N	N	0	N	00	N
26	20231127	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-800	5	-3.44	347886250	15533	208.13	23050	23050	22150	30200	16300	23250	22396.52	2.31	0	-2011	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	876	-35.52	660.29	12	0.40	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	81000	-72.28	20230207	20000	12.25	20231027	81000	-72.28	20230207	20000	12.25	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
27	20231127	151316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-800	5	-3.44	320860950	14329	192.00	23050	23050	22150	30200	16300	23250	22392.42	2.31	0	-1904	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	876	-35.52	660.29	12	0.37	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	81000	-72.28	20230207	20000	12.25	20231027	81000	-72.28	20230207	20000	12.25	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
28	20231127	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-900	5	-3.87	271968850	12145	162.74	23050	23050	22150	30200	16300	23250	22393.48	2.31	0	-1999	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	872	-35.36	657.35	12	0.31	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	81000	-72.41	20230207	20000	11.75	20231027	81000	-72.41	20230207	20000	11.75	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
29	20231127	131317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-800	5	-3.44	221320550	9873	132.29	23050	23050	22150	30200	16300	23250	22416.75	2.31	0	-1953	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	876	-35.52	660.29	12	0.25	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	81000	-72.28	20230207	20000	12.25	20231027	81000	-72.28	20230207	20000	12.25	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
30	20231127	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-900	5	-3.87	206138350	9194	123.19	23050	23050	22150	30200	16300	23250	22420.96	2.31	0	-1603	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	872	-35.36	657.35	12	0.24	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	81000	-72.41	20230207	20000	11.75	20231027	81000	-72.41	20230207	20000	11.75	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
31	20231127	111300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-900	5	-3.87	172672700	7693	103.08	23050	23050	22150	30200	16300	23250	22445.43	2.31	0	-1501	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	872	-35.36	657.35	12	0.20	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	81000	-72.41	20230207	20000	11.75	20231027	81000	-72.41	20230207	20000	11.75	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
32	20231127	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-1050	5	-4.52	134022650	5960	79.86	23050	23050	22200	30200	16300	23250	22487.02	2.31	0	-1458	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	867	-35.13	652.94	12	0.15	-632.00	34.00	81000	20230207	-72.59	20000	20231027	11.00	81000	-72.59	20230207	20000	11.00	20231027	81000	-72.59	20230207	20000	11.00	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
33	20231127	091301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	-350	5	-1.51	20858150	909	12.18	23050	23050	22900	30200	16300	23250	22946.26	2.31	0	-116	23850	23550	23250	22950	22650	23700	23100	20	6950	500	16740	50	1	3903350	894	-36.23	673.53	12	0.02	-632.00	34.00	81000	20230207	-71.73	20000	20231027	14.50	81000	-71.73	20230207	20000	14.50	20231027	81000	-71.73	20230207	20000	14.50	20231027	0.98	N	417860	500	19 억		90087	N	N	0	N	00	N
34	20231124	161254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	100	2	0.43	173366900	7462	64.11	23050	23550	22950	30050	16250	23150	23233.25	2.30	0	136	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	908	-36.79	683.82	12	0.19	-632.00	34.00	81000	20230207	-71.30	20000	20231027	16.25	81000	-71.30	20230207	20000	16.25	20231027	81000	-71.30	20230207	20000	16.25	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
35	20231124	151304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	100	2	0.43	166116250	7151	61.44	23050	23550	22950	30050	16250	23150	23229.79	2.30	0	132	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	908	-36.79	683.82	12	0.18	-632.00	34.00	81000	20230207	-71.30	20000	20231027	16.25	81000	-71.30	20230207	20000	16.25	20231027	81000	-71.30	20230207	20000	16.25	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
36	20231124	141259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	200	2	0.86	132937950	5732	49.25	23050	23500	22950	30050	16250	23150	23192.25	2.30	0	209	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	911	-36.95	686.76	12	0.15	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	81000	-71.17	20230207	20000	16.75	20231027	81000	-71.17	20230207	20000	16.75	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
37	20231124	131257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	200	2	0.86	108991700	4705	40.42	23050	23500	22950	30050	16250	23150	23165.08	2.30	0	434	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	911	-36.95	686.76	12	0.12	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	81000	-71.17	20230207	20000	16.75	20231027	81000	-71.17	20230207	20000	16.75	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
38	20231124	121305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	0	3	0.00	99922500	4315	37.07	23050	23500	22950	30050	16250	23150	23157.01	2.30	0	515	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	904	-36.63	680.88	12	0.11	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
39	20231124	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	-100	5	-0.43	91604000	3955	33.98	23050	23500	22950	30050	16250	23150	23161.57	2.30	0	442	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	900	-36.47	677.94	12	0.10	-632.00	34.00	81000	20230207	-71.54	20000	20231027	15.25	81000	-71.54	20230207	20000	15.25	20231027	81000	-71.54	20230207	20000	15.25	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
40	20231124	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	100	2	0.43	48635600	2098	18.03	23050	23500	23050	30050	16250	23150	23181.89	2.30	0	58	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	908	-36.79	683.82	12	0.05	-632.00	34.00	81000	20230207	-71.30	20000	20231027	16.25	81000	-71.30	20230207	20000	16.25	20231027	81000	-71.30	20230207	20000	16.25	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
41	20231124	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	100	2	0.43	13506950	584	5.02	23050	23500	23050	30050	16250	23150	23128.34	2.30	0	131	24383	23766	23383	22766	22383	23575	22575	20	6900	500	16660	50	1	3903350	908	-36.79	683.82	12	0.01	-632.00	34.00	81000	20230207	-71.30	20000	20231027	16.25	81000	-71.30	20230207	20000	16.25	20231027	81000	-71.30	20230207	20000	16.25	20231027	1.10	N	417860	500	19 억		89951	N	N	0	N	00	N
42	20231123	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-250	5	-1.07	272255750	11614	83.81	23550	24000	23000	30400	16400	23400	23442.13	2.31	0	-58	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	904	-36.63	680.88	12	0.30	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
43	20231123	151322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	50	2	0.21	260433750	11105	80.13	23550	24000	23000	30400	16400	23400	23451.94	2.31	0	-126	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	915	-37.10	689.71	12	0.28	-632.00	34.00	81000	20230207	-71.05	20000	20231027	17.25	81000	-71.05	20230207	20000	17.25	20231027	81000	-71.05	20230207	20000	17.25	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
44	20231123	141323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	50	2	0.21	256240500	10926	78.84	23550	24000	23000	30400	16400	23400	23452.36	2.31	0	-89	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	915	-37.10	689.71	12	0.28	-632.00	34.00	81000	20230207	-71.05	20000	20231027	17.25	81000	-71.05	20230207	20000	17.25	20231027	81000	-71.05	20230207	20000	17.25	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
45	20231123	131322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	200	2	0.85	231447900	9874	71.25	23550	24000	23000	30400	16400	23400	23440.14	2.31	0	310	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	921	-37.34	694.12	12	0.25	-632.00	34.00	81000	20230207	-70.86	20000	20231027	18.00	81000	-70.86	20230207	20000	18.00	20231027	81000	-70.86	20230207	20000	18.00	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
46	20231123	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	400	2	1.71	197473800	8443	60.93	23550	24000	23000	30400	16400	23400	23389.06	2.31	0	1242	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	929	-37.66	700.00	12	0.22	-632.00	34.00	81000	20230207	-70.62	20000	20231027	19.00	81000	-70.62	20230207	20000	19.00	20231027	81000	-70.62	20230207	20000	19.00	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
47	20231123	111332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	500	2	2.14	177329350	7600	54.84	23550	24000	23000	30400	16400	23400	23332.81	2.31	0	1027	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	933	-37.82	702.94	12	0.19	-632.00	34.00	81000	20230207	-70.49	20000	20231027	19.50	81000	-70.49	20230207	20000	19.50	20231027	81000	-70.49	20230207	20000	19.50	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
48	20231123	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	200	2	0.85	147224700	6338	45.74	23550	23700	23000	30400	16400	23400	23228.89	2.31	0	1165	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	921	-37.34	694.12	12	0.16	-632.00	34.00	81000	20230207	-70.86	20000	20231027	18.00	81000	-70.86	20230207	20000	18.00	20231027	81000	-70.86	20230207	20000	18.00	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
49	20231123	091257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-200	5	-0.85	25120400	1078	7.78	23550	23600	23150	30400	16400	23400	23302.78	2.31	0	-173	24733	24066	23583	22916	22433	23825	22675	20	7000	500	16840	50	1	3903350	906	-36.71	682.35	12	0.03	-632.00	34.00	81000	20230207	-71.36	20000	20231027	16.00	81000	-71.36	20230207	20000	16.00	20231027	81000	-71.36	20230207	20000	16.00	20231027	1.13	N	417860	500	19 억		90073	N	N	0	N	00	N
50	20231122	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-550	5	-2.30	320223350	13647	99.69	24100	24250	23100	31100	16800	23950	23464.76	2.41	0	-2941	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	913	-37.03	688.24	12	0.35	-632.00	34.00	81000	20230207	-71.11	20000	20231027	17.00	81000	-71.11	20230207	20000	17.00	20231027	81000	-71.11	20230207	20000	17.00	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
51	20231122	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-600	5	-2.51	302222600	12875	94.05	24100	24250	23100	31100	16800	23950	23473.60	2.41	0	-2823	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	911	-36.95	686.76	12	0.33	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	81000	-71.17	20230207	20000	16.75	20231027	81000	-71.17	20230207	20000	16.75	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
52	20231122	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-500	5	-2.09	273844150	11658	85.16	24100	24250	23100	31100	16800	23950	23489.81	2.41	0	-2654	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	915	-37.10	689.71	12	0.30	-632.00	34.00	81000	20230207	-71.05	20000	20231027	17.25	81000	-71.05	20230207	20000	17.25	20231027	81000	-71.05	20230207	20000	17.25	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
53	20231122	131304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-750	5	-3.13	248532750	10573	77.24	24100	24250	23100	31100	16800	23950	23506.36	2.41	0	-2966	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	906	-36.71	682.35	12	0.27	-632.00	34.00	81000	20230207	-71.36	20000	20231027	16.00	81000	-71.36	20230207	20000	16.00	20231027	81000	-71.36	20230207	20000	16.00	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
54	20231122	121315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-550	5	-2.30	226674000	9633	70.37	24100	24250	23100	31100	16800	23950	23530.99	2.41	0	-2728	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	913	-37.03	688.24	12	0.25	-632.00	34.00	81000	20230207	-71.11	20000	20231027	17.00	81000	-71.11	20230207	20000	17.00	20231027	81000	-71.11	20230207	20000	17.00	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
55	20231122	111413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-750	5	-3.13	218652900	9288	67.85	24100	24250	23100	31100	16800	23950	23541.44	2.41	0	-2813	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	906	-36.71	682.35	12	0.24	-632.00	34.00	81000	20230207	-71.36	20000	20231027	16.00	81000	-71.36	20230207	20000	16.00	20231027	81000	-71.36	20230207	20000	16.00	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
56	20231122	101329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-800	5	-3.34	169611800	7179	52.44	24100	24250	23150	31100	16800	23950	23626.10	2.41	0	-2718	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	904	-36.63	680.88	12	0.18	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
57	20231122	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	50	2	0.21	53200150	2208	16.13	24100	24250	23600	31100	16800	23950	24094.27	2.41	0	-999	24816	24382	24016	23582	23216	24600	23800	20	7150	500	17240	50	1	3903350	937	-37.97	705.88	12	0.06	-632.00	34.00	81000	20230207	-70.37	20000	20231027	20.00	81000	-70.37	20230207	20000	20.00	20231027	81000	-70.37	20230207	20000	20.00	20231027	1.14	N	417860	500	19 억		94004	N	N	0	N	00	N
58	20231121	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	350	2	1.48	324261500	13564	137.99	23650	24450	23650	30650	16550	23600	23905.94	2.40	0	247	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	935	-37.90	704.41	12	0.35	-632.00	34.00	81000	20230207	-70.43	20000	20231027	19.75	81000	-70.43	20230207	20000	19.75	20231027	81000	-70.43	20230207	20000	19.75	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
59	20231121	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	500	2	2.12	298512050	12487	127.03	23650	24450	23650	30650	16550	23600	23905.83	2.40	0	228	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	941	-38.13	708.82	12	0.32	-632.00	34.00	81000	20230207	-70.25	20000	20231027	20.50	81000	-70.25	20230207	20000	20.50	20231027	81000	-70.25	20230207	20000	20.50	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
60	20231121	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	250	2	1.06	228175650	9556	97.21	23650	24450	23650	30650	16550	23600	23877.74	2.40	0	-618	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	931	-37.74	701.47	12	0.24	-632.00	34.00	81000	20230207	-70.56	20000	20231027	19.25	81000	-70.56	20230207	20000	19.25	20231027	81000	-70.56	20230207	20000	19.25	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
61	20231121	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	100	2	0.42	138610650	5804	59.04	23650	24450	23650	30650	16550	23600	23881.92	2.40	0	-198	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	925	-37.50	697.06	12	0.15	-632.00	34.00	81000	20230207	-70.74	20000	20231027	18.50	81000	-70.74	20230207	20000	18.50	20231027	81000	-70.74	20230207	20000	18.50	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
62	20231121	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	150	2	0.64	130950250	5482	55.77	23650	24450	23650	30650	16550	23600	23887.31	2.40	0	-68	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	927	-37.58	698.53	12	0.14	-632.00	34.00	81000	20230207	-70.68	20000	20231027	18.75	81000	-70.68	20230207	20000	18.75	20231027	81000	-70.68	20230207	20000	18.75	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
63	20231121	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	300	2	1.27	104307350	4364	44.39	23650	24450	23650	30650	16550	23600	23901.78	2.40	0	495	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	933	-37.82	702.94	12	0.11	-632.00	34.00	81000	20230207	-70.49	20000	20231027	19.50	81000	-70.49	20230207	20000	19.50	20231027	81000	-70.49	20230207	20000	19.50	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
64	20231121	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	150	2	0.64	77885150	3260	33.16	23650	24450	23650	30650	16550	23600	23891.15	2.40	0	36	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	927	-37.58	698.53	12	0.08	-632.00	34.00	81000	20230207	-70.68	20000	20231027	18.75	81000	-70.68	20230207	20000	18.75	20231027	81000	-70.68	20230207	20000	18.75	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
65	20231121	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	50	2	0.21	31443850	1313	13.36	23650	24450	23650	30650	16550	23600	23948.10	2.40	0	-279	24233	23916	23433	23116	22633	24075	23275	20	7050	500	16990	50	1	3903350	923	-37.42	695.59	12	0.03	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.17	N	417860	500	19 억		93675	N	N	0	N	00	N
66	20231120	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	300	2	1.29	229789250	9783	59.90	23350	23750	22950	30250	16350	23300	23488.62	2.30	0	3817	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	921	-37.34	694.12	12	0.25	-632.00	34.00	81000	20230207	-70.86	20000	20231027	18.00	81000	-70.86	20230207	20000	18.00	20231027	81000	-70.86	20230207	20000	18.00	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
67	20231120	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	350	2	1.50	224234350	9548	58.46	23350	23750	22950	30250	16350	23300	23484.95	2.30	0	3844	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	923	-37.42	695.59	12	0.24	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
68	20231120	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	350	2	1.50	203734450	8676	53.12	23350	23750	22950	30250	16350	23300	23482.53	2.30	0	3804	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	923	-37.42	695.59	12	0.22	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
69	20231120	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	250	2	1.07	185800450	7917	48.47	23350	23750	22950	30250	16350	23300	23468.54	2.30	0	3666	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	919	-37.26	692.65	12	0.20	-632.00	34.00	81000	20230207	-70.93	20000	20231027	17.75	81000	-70.93	20230207	20000	17.75	20231027	81000	-70.93	20230207	20000	17.75	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
70	20231120	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	250	2	1.07	175093800	7464	45.70	23350	23750	22950	30250	16350	23300	23458.44	2.30	0	3499	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	919	-37.26	692.65	12	0.19	-632.00	34.00	81000	20230207	-70.93	20000	20231027	17.75	81000	-70.93	20230207	20000	17.75	20231027	81000	-70.93	20230207	20000	17.75	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
71	20231120	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	350	2	1.50	148248600	6326	38.73	23350	23750	22950	30250	16350	23300	23434.81	2.30	0	3257	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	923	-37.42	695.59	12	0.16	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
72	20231120	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	150	2	0.64	80615250	3447	21.10	23350	23650	22950	30250	16350	23300	23387.08	2.30	0	1701	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	915	-37.10	689.71	12	0.09	-632.00	34.00	81000	20230207	-71.05	20000	20231027	17.25	81000	-71.05	20230207	20000	17.25	20231027	81000	-71.05	20230207	20000	17.25	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
73	20231120	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	0	3	0.00	10423950	448	2.74	23350	23450	22950	30250	16350	23300	23267.75	2.30	0	-52	25100	24200	23500	22600	21900	23850	22250	20	6950	500	16770	50	1	3903350	909	-36.87	685.29	12	0.01	-632.00	34.00	81000	20230207	-71.23	20000	20231027	16.50	81000	-71.23	20230207	20000	16.50	20231027	81000	-71.23	20230207	20000	16.50	20231027	1.18	N	417860	500	19 억		89812	N	N	0	N	00	N
74	20231117	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-1150	5	-4.70	376700300	16174	112.72	24000	24400	22800	31750	17150	24450	23290.47	2.44	0	-5462	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	909	-36.87	685.29	12	0.41	-632.00	34.00	81000	20230207	-71.23	20000	20231027	16.50	81000	-71.23	20230207	20000	16.50	20231027	81000	-71.23	20230207	20000	16.50	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
75	20231117	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-1300	5	-5.32	360190800	15462	107.76	24000	24400	22800	31750	17150	24450	23295.23	2.44	0	-4984	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	904	-36.63	680.88	12	0.40	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
76	20231117	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-1350	5	-5.52	309340950	13263	92.43	24000	24400	22800	31750	17150	24450	23323.60	2.44	0	-3439	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	902	-36.55	679.41	12	0.34	-632.00	34.00	81000	20230207	-71.48	20000	20231027	15.50	81000	-71.48	20230207	20000	15.50	20231027	81000	-71.48	20230207	20000	15.50	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
77	20231117	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-1200	5	-4.91	268969900	11516	80.26	24000	24400	22800	31750	17150	24450	23356.19	2.44	0	-3106	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	908	-36.79	683.82	12	0.30	-632.00	34.00	81000	20230207	-71.30	20000	20231027	16.25	81000	-71.30	20230207	20000	16.25	20231027	81000	-71.30	20230207	20000	16.25	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
78	20231117	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-1300	5	-5.32	262667150	11244	78.36	24000	24400	22800	31750	17150	24450	23360.65	2.44	0	-2906	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	904	-36.63	680.88	12	0.29	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
79	20231117	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	-1250	5	-5.11	227499450	9728	67.80	24000	24400	22800	31750	17150	24450	23386.05	2.44	0	-2606	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	906	-36.71	682.35	12	0.25	-632.00	34.00	81000	20230207	-71.36	20000	20231027	16.00	81000	-71.36	20230207	20000	16.00	20231027	81000	-71.36	20230207	20000	16.00	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
80	20231117	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-1100	5	-4.50	162232700	6928	48.28	24000	24400	22800	31750	17150	24450	23416.96	2.44	0	-1208	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	911	-36.95	686.76	12	0.18	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	81000	-71.17	20230207	20000	16.75	20231027	81000	-71.17	20230207	20000	16.75	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
81	20231117	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-1500	5	-6.13	79914100	3404	23.72	24000	24400	22800	31750	17150	24450	23476.53	2.44	0	-1489	25216	24832	24066	23682	22916	25025	23875	20	7300	500	17600	50	1	3903350	896	-36.31	675.00	12	0.09	-632.00	34.00	81000	20230207	-71.67	20000	20231027	14.75	81000	-71.67	20230207	20000	14.75	20231027	81000	-71.67	20230207	20000	14.75	20231027	1.19	N	417860	500	19 억		95271	N	N	0	N	00	N
82	20231116	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	400	2	1.69	327909000	13634	82.66	23600	24450	23300	30700	16600	23650	24050.83	2.47	0	-1133	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	939	-38.05	707.35	12	0.35	-632.00	34.00	81000	20230207	-70.31	20000	20231027	20.25	81000	-70.31	20230207	20000	20.25	20231027	81000	-70.31	20230207	20000	20.25	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
83	20231116	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	550	2	2.33	299017050	12435	75.39	23600	24450	23300	30700	16600	23650	24046.41	2.47	0	-1299	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	945	-38.29	711.76	12	0.32	-632.00	34.00	81000	20230207	-70.12	20000	20231027	21.00	81000	-70.12	20230207	20000	21.00	20231027	81000	-70.12	20230207	20000	21.00	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
84	20231116	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	700	2	2.96	279834050	11645	70.60	23600	24450	23300	30700	16600	23650	24030.40	2.47	0	-818	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	950	-38.53	716.18	12	0.30	-632.00	34.00	81000	20230207	-69.94	20000	20231027	21.75	81000	-69.94	20230207	20000	21.75	20231027	81000	-69.94	20230207	20000	21.75	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
85	20231116	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24400	750	2	3.17	250533550	10443	63.31	23600	24450	23300	30700	16600	23650	23990.57	2.47	0	-253	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	952	-38.61	717.65	12	0.27	-632.00	34.00	81000	20230207	-69.88	20000	20231027	22.00	81000	-69.88	20230207	20000	22.00	20231027	81000	-69.88	20230207	20000	22.00	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
86	20231116	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	650	2	2.75	212986100	8902	53.97	23600	24350	23300	30700	16600	23650	23925.65	2.47	0	80	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	949	-38.45	714.71	12	0.23	-632.00	34.00	81000	20230207	-70.00	20000	20231027	21.50	81000	-70.00	20230207	20000	21.50	20231027	81000	-70.00	20230207	20000	21.50	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
87	20231116	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	250	2	1.06	105494600	4451	26.98	23600	24050	23300	30700	16600	23650	23701.33	2.47	0	-187	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	933	-37.82	702.94	12	0.11	-632.00	34.00	81000	20230207	-70.49	20000	20231027	19.50	81000	-70.49	20230207	20000	19.50	20231027	81000	-70.49	20230207	20000	19.50	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
88	20231116	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-150	5	-0.63	61095750	2592	15.71	23600	24000	23300	30700	16600	23650	23570.89	2.47	0	-497	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	917	-37.18	691.18	12	0.07	-632.00	34.00	81000	20230207	-70.99	20000	20231027	17.50	81000	-70.99	20230207	20000	17.50	20231027	81000	-70.99	20230207	20000	17.50	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
89	20231116	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	0	3	0.00	0	0	0.00	0	0	0	30700	16600	23650	0.00	2.47	0	0	24950	24300	23600	22950	22250	23950	22600	20	7050	500	17020	50	1	3903350	923	-37.42	695.59	12	0.00	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.21	N	417860	500	19 억		96379	N	N	0	N	00	N
90	20231115	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	750	2	3.28	390100700	16417	189.01	23800	24250	22900	29750	16050	22900	23762.68	2.46	0	519	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	923	-37.42	695.59	12	0.42	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
91	20231115	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	800	2	3.49	377825300	15898	183.03	23800	24250	22900	29750	16050	22900	23765.59	2.46	0	423	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	925	-37.50	697.06	12	0.41	-632.00	34.00	81000	20230207	-70.74	20000	20231027	18.50	81000	-70.74	20230207	20000	18.50	20231027	81000	-70.74	20230207	20000	18.50	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
92	20231115	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	700	2	3.06	331291550	13937	160.45	23800	24250	22900	29750	16050	22900	23770.65	2.46	0	88	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	921	-37.34	694.12	12	0.36	-632.00	34.00	81000	20230207	-70.86	20000	20231027	18.00	81000	-70.86	20230207	20000	18.00	20231027	81000	-70.86	20230207	20000	18.00	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
93	20231115	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	1000	2	4.37	305173150	12837	147.79	23800	24250	22900	29750	16050	22900	23772.93	2.46	0	33	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	933	-37.82	702.94	12	0.33	-632.00	34.00	81000	20230207	-70.49	20000	20231027	19.50	81000	-70.49	20230207	20000	19.50	20231027	81000	-70.49	20230207	20000	19.50	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
94	20231115	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	950	2	4.15	286053450	12037	138.58	23800	24250	22900	29750	16050	22900	23764.51	2.46	0	-260	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	931	-37.74	701.47	12	0.31	-632.00	34.00	81000	20230207	-70.56	20000	20231027	19.25	81000	-70.56	20230207	20000	19.25	20231027	81000	-70.56	20230207	20000	19.25	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
95	20231115	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	1000	2	4.37	256988300	10820	124.57	23800	24250	22900	29750	16050	22900	23751.23	2.46	0	-298	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	933	-37.82	702.94	12	0.28	-632.00	34.00	81000	20230207	-70.49	20000	20231027	19.50	81000	-70.49	20230207	20000	19.50	20231027	81000	-70.49	20230207	20000	19.50	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
96	20231115	101248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	750	2	3.28	120581350	5127	59.03	23800	23900	22900	29750	16050	22900	23518.89	2.46	0	1157	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	923	-37.42	695.59	12	0.13	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
97	20231115	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	700	2	3.06	65318300	2777	31.97	23800	23900	22900	29750	16050	22900	23521.17	2.46	0	518	23733	23316	22533	22116	21333	23525	22325	20	6850	500	16480	50	1	3903350	921	-37.34	694.12	12	0.07	-632.00	34.00	81000	20230207	-70.86	20000	20231027	18.00	81000	-70.86	20230207	20000	18.00	20231027	81000	-70.86	20230207	20000	18.00	20231027	1.21	N	417860	500	19 억		95860	N	N	0	N	00	N
98	20231114	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	900	2	4.09	194924100	8674	76.65	21750	22950	21750	28600	15400	22000	22468.55	2.37	0	3271	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	894	-36.23	673.53	12	0.22	-632.00	34.00	81000	20230207	-71.73	20000	20231027	14.50	81000	-71.73	20230207	20000	14.50	20231027	81000	-71.73	20230207	20000	14.50	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
99	20231114	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	900	2	4.09	188581400	8397	74.20	21750	22950	21750	28600	15400	22000	22458.19	2.37	0	3206	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	894	-36.23	673.53	12	0.22	-632.00	34.00	81000	20230207	-71.73	20000	20231027	14.50	81000	-71.73	20230207	20000	14.50	20231027	81000	-71.73	20230207	20000	14.50	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
100	20231114	141220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	750	2	3.41	169240650	7549	66.70	21750	22950	21750	28600	15400	22000	22418.95	2.37	0	2722	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	888	-36.00	669.12	12	0.19	-632.00	34.00	81000	20230207	-71.91	20000	20231027	13.75	81000	-71.91	20230207	20000	13.75	20231027	81000	-71.91	20230207	20000	13.75	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
101	20231114	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	750	2	3.41	127575400	5723	50.57	21750	22900	21750	28600	15400	22000	22291.70	2.37	0	2235	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	888	-36.00	669.12	12	0.15	-632.00	34.00	81000	20230207	-71.91	20000	20231027	13.75	81000	-71.91	20230207	20000	13.75	20231027	81000	-71.91	20230207	20000	13.75	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
102	20231114	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	700	2	3.18	111335350	5005	44.23	21750	22900	21750	28600	15400	22000	22244.83	2.37	0	1824	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	886	-35.92	667.65	12	0.13	-632.00	34.00	81000	20230207	-71.98	20000	20231027	13.50	81000	-71.98	20230207	20000	13.50	20231027	81000	-71.98	20230207	20000	13.50	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
103	20231114	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	500	2	2.27	103328150	4651	41.10	21750	22900	21750	28600	15400	22000	22216.33	2.37	0	1835	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	878	-35.60	661.76	12	0.12	-632.00	34.00	81000	20230207	-72.22	20000	20231027	12.50	81000	-72.22	20230207	20000	12.50	20231027	81000	-72.22	20230207	20000	12.50	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
104	20231114	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	650	2	2.95	81144700	3671	32.44	21750	22900	21750	28600	15400	22000	22104.25	2.37	0	1523	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	884	-35.84	666.18	12	0.09	-632.00	34.00	81000	20230207	-72.04	20000	20231027	13.25	81000	-72.04	20230207	20000	13.25	20231027	81000	-72.04	20230207	20000	13.25	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
105	20231114	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	600	2	2.73	66646500	3031	26.78	21750	22900	21750	28600	15400	22000	21988.29	2.37	0	1295	24233	23116	22383	21266	20533	22750	20900	20	6600	500	15840	50	1	3903350	882	-35.76	664.71	12	0.08	-632.00	34.00	81000	20230207	-72.10	20000	20231027	13.00	81000	-72.10	20230207	20000	13.00	20231027	81000	-72.10	20230207	20000	13.00	20231027	1.29	N	417860	500	19 억		92425	N	N	0	N	00	N
106	20231113	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-400	5	-1.79	251455350	11314	102.32	22450	23500	21650	29100	15700	22400	22228.09	2.41	0	-1620	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	859	-34.81	647.06	12	0.29	-632.00	34.00	81000	20230207	-72.84	20000	20231027	10.00	81000	-72.84	20230207	20000	10.00	20231027	81000	-72.84	20230207	20000	10.00	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
107	20231113	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-600	5	-2.68	240026150	10792	97.60	22450	23500	21650	29100	15700	22400	22241.12	2.41	0	-1655	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	851	-34.49	641.18	12	0.28	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
108	20231113	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-500	5	-2.23	210388350	9434	85.32	22450	23500	21650	29100	15700	22400	22301.08	2.41	0	-1570	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	855	-34.65	644.12	12	0.24	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
109	20231113	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-500	5	-2.23	150449000	6692	60.52	22450	23500	21650	29100	15700	22400	22481.92	2.41	0	-1952	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	855	-34.65	644.12	12	0.17	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
110	20231113	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-600	5	-2.68	130138850	5761	52.10	22450	23500	21800	29100	15700	22400	22589.63	2.41	0	-2141	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	851	-34.49	641.18	12	0.15	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
111	20231113	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	50	2	0.22	91254950	4012	36.28	22450	23500	22300	29100	15700	22400	22745.50	2.41	0	-1033	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	876	-35.52	660.29	12	0.10	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	81000	-72.28	20230207	20000	12.25	20231027	81000	-72.28	20230207	20000	12.25	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
112	20231113	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	150	2	0.67	55760300	2432	22.00	22450	23500	22450	29100	15700	22400	22927.75	2.41	0	-377	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	880	-35.68	663.24	12	0.06	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
113	20231113	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	450	2	2.01	2755750	121	1.09	22450	22900	22450	29100	15700	22400	22774.79	2.41	0	57	23933	23166	22633	21866	21333	22900	21600	20	6700	500	16120	50	1	3903350	892	-36.16	672.06	12	0.00	-632.00	34.00	81000	20230207	-71.79	20000	20231027	14.25	81000	-71.79	20230207	20000	14.25	20231027	81000	-71.79	20230207	20000	14.25	20231027	1.34	N	417860	500	19 억		94120	N	N	0	N	00	N
114	20231110	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1000	5	-4.27	246986350	10994	53.69	23400	23400	22100	30400	16400	23400	22465.58	2.38	0	1132	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	874	-35.44	658.82	12	0.28	-632.00	34.00	81000	20230207	-72.35	20000	20231027	12.00	81000	-72.35	20230207	20000	12.00	20231027	81000	-72.35	20230207	20000	12.00	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
115	20231110	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-900	5	-3.85	233853500	10408	50.83	23400	23400	22100	30400	16400	23400	22468.63	2.38	0	1185	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	878	-35.60	661.76	12	0.27	-632.00	34.00	81000	20230207	-72.22	20000	20231027	12.50	81000	-72.22	20230207	20000	12.50	20231027	81000	-72.22	20230207	20000	12.50	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
116	20231110	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-800	5	-3.42	209476900	9323	45.53	23400	23400	22100	30400	16400	23400	22468.83	2.38	0	1152	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	882	-35.76	664.71	12	0.24	-632.00	34.00	81000	20230207	-72.10	20000	20231027	13.00	81000	-72.10	20230207	20000	13.00	20231027	81000	-72.10	20230207	20000	13.00	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
117	20231110	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1000	5	-4.27	187128450	8326	40.66	23400	23400	22100	30400	16400	23400	22475.19	2.38	0	1126	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	874	-35.44	658.82	12	0.21	-632.00	34.00	81000	20230207	-72.35	20000	20231027	12.00	81000	-72.35	20230207	20000	12.00	20231027	81000	-72.35	20230207	20000	12.00	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
118	20231110	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1000	5	-4.27	150411800	6689	32.67	23400	23400	22100	30400	16400	23400	22486.44	2.38	0	516	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	874	-35.44	658.82	12	0.17	-632.00	34.00	81000	20230207	-72.35	20000	20231027	12.00	81000	-72.35	20230207	20000	12.00	20231027	81000	-72.35	20230207	20000	12.00	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
119	20231110	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-700	5	-2.99	137429650	6112	29.85	23400	23400	22100	30400	16400	23400	22485.22	2.38	0	680	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	886	-35.92	667.65	12	0.16	-632.00	34.00	81000	20230207	-71.98	20000	20231027	13.50	81000	-71.98	20230207	20000	13.50	20231027	81000	-71.98	20230207	20000	13.50	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
120	20231110	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-1000	5	-4.27	117765550	5250	25.64	23400	23400	22100	30400	16400	23400	22431.53	2.38	0	901	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	874	-35.44	658.82	12	0.13	-632.00	34.00	81000	20230207	-72.35	20000	20231027	12.00	81000	-72.35	20230207	20000	12.00	20231027	81000	-72.35	20230207	20000	12.00	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
121	20231110	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-850	5	-3.63	23945500	1058	5.17	23400	23400	22500	30400	16400	23400	22632.80	2.38	0	210	25433	24416	23683	22666	21933	24275	22525	20	7000	500	16840	50	1	3903350	880	-35.68	663.24	12	0.03	-632.00	34.00	81000	20230207	-72.16	20000	20231027	12.75	81000	-72.16	20230207	20000	12.75	20231027	81000	-72.16	20230207	20000	12.75	20231027	1.36	N	417860	500	19 억		92988	N	N	0	N	00	N
122	20231109	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-250	5	-1.06	484521200	20460	117.51	23400	24700	22950	30700	16600	23650	23685.63	2.33	0	1926	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	913	-37.03	688.24	12	0.52	-632.00	34.00	81000	20230207	-71.11	20000	20231027	17.00	81000	-71.11	20230207	20000	17.00	20231027	81000	-71.11	20230207	20000	17.00	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
123	20231109	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-400	5	-1.69	468361550	19769	113.54	23400	24700	22950	30700	16600	23650	23691.72	2.33	0	2204	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	908	-36.79	683.82	12	0.51	-632.00	34.00	81000	20230207	-71.30	20000	20231027	16.25	81000	-71.30	20230207	20000	16.25	20231027	81000	-71.30	20230207	20000	16.25	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
124	20231109	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	-250	5	-1.06	438641750	18497	106.23	23400	24700	22950	30700	16600	23650	23714.21	2.33	0	2393	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	913	-37.03	688.24	12	0.47	-632.00	34.00	81000	20230207	-71.11	20000	20231027	17.00	81000	-71.11	20230207	20000	17.00	20231027	81000	-71.11	20230207	20000	17.00	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
125	20231109	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-300	5	-1.27	420115800	17707	101.69	23400	24700	22950	30700	16600	23650	23725.97	2.33	0	2864	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	911	-36.95	686.76	12	0.45	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	81000	-71.17	20230207	20000	16.75	20231027	81000	-71.17	20230207	20000	16.75	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
126	20231109	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	-350	5	-1.48	396897450	16710	95.97	23400	24700	22950	30700	16600	23650	23752.09	2.33	0	3213	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	909	-36.87	685.29	12	0.43	-632.00	34.00	81000	20230207	-71.23	20000	20231027	16.50	81000	-71.23	20230207	20000	16.50	20231027	81000	-71.23	20230207	20000	16.50	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
127	20231109	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-200	5	-0.85	378214050	15913	91.39	23400	24700	22950	30700	16600	23650	23767.61	2.33	0	3214	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	915	-37.10	689.71	12	0.41	-632.00	34.00	81000	20230207	-71.05	20000	20231027	17.25	81000	-71.05	20230207	20000	17.25	20231027	81000	-71.05	20230207	20000	17.25	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
128	20231109	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	200	2	0.85	327745550	13791	79.20	23400	24700	22950	30700	16600	23650	23765.18	2.33	0	3118	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	931	-37.74	701.47	12	0.35	-632.00	34.00	81000	20230207	-70.56	20000	20231027	19.25	81000	-70.56	20230207	20000	19.25	20231027	81000	-70.56	20230207	20000	19.25	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
129	20231109	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-500	5	-2.11	56378600	2411	13.85	23400	23750	23150	30700	16600	23650	23383.91	2.33	0	74	25350	24500	24000	23150	22650	24325	22975	20	7050	500	17020	50	1	3903350	904	-36.63	680.88	12	0.06	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	1.45	N	417860	500	19 억		91012	N	N	0	N	00	N
130	20231108	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	0	3	0.00	422253200	17388	60.66	23650	24850	23500	30700	16600	23650	24284.17	2.43	0	-3921	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	923	-37.42	695.59	12	0.45	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
131	20231108	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-150	5	-0.63	417005200	17165	59.89	23650	24850	23500	30700	16600	23650	24293.92	2.43	0	-3896	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	917	-37.18	691.18	12	0.44	-632.00	34.00	81000	20230207	-70.99	20000	20231027	17.50	81000	-70.99	20230207	20000	17.50	20231027	81000	-70.99	20230207	20000	17.50	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
132	20231108	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	300	2	1.27	366262100	15019	52.40	23650	24850	23650	30700	16600	23650	24386.58	2.43	0	-3266	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	935	-37.90	704.41	12	0.38	-632.00	34.00	81000	20230207	-70.43	20000	20231027	19.75	81000	-70.43	20230207	20000	19.75	20231027	81000	-70.43	20230207	20000	19.75	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
133	20231108	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	350	2	1.48	342878100	14043	48.99	23650	24850	23650	30700	16600	23650	24416.30	2.43	0	-2670	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	937	-37.97	705.88	12	0.36	-632.00	34.00	81000	20230207	-70.37	20000	20231027	20.00	81000	-70.37	20230207	20000	20.00	20231027	81000	-70.37	20230207	20000	20.00	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
134	20231108	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	450	2	1.90	309889950	12670	44.20	23650	24850	23650	30700	16600	23650	24458.56	2.43	0	-2172	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	941	-38.13	708.82	12	0.32	-632.00	34.00	81000	20230207	-70.25	20000	20231027	20.50	81000	-70.25	20230207	20000	20.50	20231027	81000	-70.25	20230207	20000	20.50	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
135	20231108	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	550	2	2.33	278482750	11375	39.69	23650	24850	23650	30700	16600	23650	24482.00	2.43	0	-1471	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	945	-38.29	711.76	12	0.29	-632.00	34.00	81000	20230207	-70.12	20000	20231027	21.00	81000	-70.12	20230207	20000	21.00	20231027	81000	-70.12	20230207	20000	21.00	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
136	20231108	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	950	2	4.02	172972400	7058	24.62	23650	24850	23650	30700	16600	23650	24507.28	2.43	0	-330	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	960	-38.92	723.53	12	0.18	-632.00	34.00	81000	20230207	-69.63	20000	20231027	23.00	81000	-69.63	20230207	20000	23.00	20231027	81000	-69.63	20230207	20000	23.00	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
137	20231108	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	850	2	3.59	36112250	1490	5.20	23650	24500	23650	30700	16600	23650	24236.41	2.43	0	-642	25450	24550	24050	23150	22650	24300	22900	20	7050	500	17020	50	1	3903350	956	-38.77	720.59	12	0.04	-632.00	34.00	81000	20230207	-69.75	20000	20231027	22.50	81000	-69.75	20230207	20000	22.50	20231027	81000	-69.75	20230207	20000	22.50	20231027	1.53	N	417860	500	19 억		94935	N	N	0	N	00	N
138	20231107	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-650	5	-2.67	692988600	28535	71.05	23900	24950	23550	31550	17050	24300	24285.57	2.40	0	1342	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	923	-37.42	695.59	12	0.73	-632.00	34.00	81000	20230207	-70.80	20000	20231027	18.25	81000	-70.80	20230207	20000	18.25	20231027	81000	-70.80	20230207	20000	18.25	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
139	20231107	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	-600	5	-2.47	676910600	27856	69.36	23900	24950	23550	31550	17050	24300	24300.35	2.40	0	1465	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	925	-37.50	697.06	12	0.71	-632.00	34.00	81000	20230207	-70.74	20000	20231027	18.50	81000	-70.74	20230207	20000	18.50	20231027	81000	-70.74	20230207	20000	18.50	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
140	20231107	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-450	5	-1.85	636741900	26156	65.12	23900	24950	23600	31550	17050	24300	24344.01	2.40	0	1775	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	931	-37.74	701.47	12	0.67	-632.00	34.00	81000	20230207	-70.56	20000	20231027	19.25	81000	-70.56	20230207	20000	19.25	20231027	81000	-70.56	20230207	20000	19.25	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
141	20231107	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-300	5	-1.23	607692150	24942	62.10	23900	24950	23600	31550	17050	24300	24364.21	2.40	0	1954	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	937	-37.97	705.88	12	0.64	-632.00	34.00	81000	20230207	-70.37	20000	20231027	20.00	81000	-70.37	20230207	20000	20.00	20231027	81000	-70.37	20230207	20000	20.00	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
142	20231107	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23600	-700	5	-2.88	544067150	22264	55.43	23900	24950	23600	31550	17050	24300	24437.08	2.40	0	720	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	921	-37.34	694.12	12	0.57	-632.00	34.00	81000	20230207	-70.86	20000	20231027	18.00	81000	-70.86	20230207	20000	18.00	20231027	81000	-70.86	20230207	20000	18.00	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
143	20231107	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	50	2	0.21	420508700	17119	42.62	23900	24950	23900	31550	17050	24300	24563.86	2.40	0	27	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	950	-38.53	716.18	12	0.44	-632.00	34.00	81000	20230207	-69.94	20000	20231027	21.75	81000	-69.94	20230207	20000	21.75	20231027	81000	-69.94	20230207	20000	21.75	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
144	20231107	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	150	2	0.62	333309050	13563	33.77	23900	24950	23900	31550	17050	24300	24574.88	2.40	0	-592	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	954	-38.69	719.12	12	0.35	-632.00	34.00	81000	20230207	-69.81	20000	20231027	22.25	81000	-69.81	20230207	20000	22.25	20231027	81000	-69.81	20230207	20000	22.25	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
145	20231107	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24850	550	2	2.26	155857100	6341	15.79	23900	24950	23900	31550	17050	24300	24579.26	2.40	0	-1248	25666	24982	23966	23282	22266	25325	23625	20	7250	500	17490	50	1	3903350	970	-39.32	730.88	12	0.16	-632.00	34.00	81000	20230207	-69.32	20000	20231027	24.25	81000	-69.32	20230207	20000	24.25	20231027	81000	-69.32	20230207	20000	24.25	20231027	1.65	N	417860	500	19 억		93608	N	N	0	N	00	N
146	20231106	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	950	2	4.07	947787000	39525	53.10	23350	24650	22950	30350	16350	23350	23979.25	2.29	0	3624	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	949	-38.45	714.71	12	1.01	-632.00	34.00	81000	20230207	-70.00	20000	20231027	21.50	81000	-70.00	20230207	20000	21.50	20231027	81000	-70.00	20230207	20000	21.50	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
147	20231106	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	1100	2	4.71	906865650	37848	50.85	23350	24650	22950	30350	16350	23350	23960.73	2.29	0	3497	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	954	-38.69	719.12	12	0.97	-632.00	34.00	81000	20230207	-69.81	20000	20231027	22.25	81000	-69.81	20230207	20000	22.25	20231027	81000	-69.81	20230207	20000	22.25	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
148	20231106	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24600	1250	2	5.35	756357750	31713	42.61	23350	24600	22950	30350	16350	23350	23850.09	2.29	0	4032	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	960	-38.92	723.53	12	0.81	-632.00	34.00	81000	20230207	-69.63	20000	20231027	23.00	81000	-69.63	20230207	20000	23.00	20231027	81000	-69.63	20230207	20000	23.00	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
149	20231106	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	850	2	3.64	671880250	28255	37.96	23350	24400	22950	30350	16350	23350	23779.16	2.29	0	4104	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	945	-38.29	711.76	12	0.72	-632.00	34.00	81000	20230207	-70.12	20000	20231027	21.00	81000	-70.12	20230207	20000	21.00	20231027	81000	-70.12	20230207	20000	21.00	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
150	20231106	121103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	700	2	3.00	482989250	20430	27.45	23350	24150	22950	30350	16350	23350	23641.18	2.29	0	-37	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	939	-38.05	707.35	12	0.52	-632.00	34.00	81000	20230207	-70.31	20000	20231027	20.25	81000	-70.31	20230207	20000	20.25	20231027	81000	-70.31	20230207	20000	20.25	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
151	20231106	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23900	550	2	2.36	384586700	16334	21.94	23350	24150	22950	30350	16350	23350	23545.16	2.29	0	-1332	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	933	-37.82	702.94	12	0.42	-632.00	34.00	81000	20230207	-70.49	20000	20231027	19.50	81000	-70.49	20230207	20000	19.50	20231027	81000	-70.49	20230207	20000	19.50	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
152	20231106	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	0	3	0.00	310899650	13213	17.75	23350	24150	22950	30350	16350	23350	23529.83	2.29	0	-2265	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	911	-36.95	686.76	12	0.34	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	81000	-71.17	20230207	20000	16.75	20231027	81000	-71.17	20230207	20000	16.75	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
153	20231106	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23150	-200	5	-0.86	70806450	3052	4.10	23350	23500	22950	30350	16350	23350	23200.02	2.29	0	-1154	25450	24400	22900	21850	20350	24925	22375	20	7000	500	16810	50	1	3903350	904	-36.63	680.88	12	0.08	-632.00	34.00	81000	20230207	-71.42	20000	20231027	15.75	81000	-71.42	20230207	20000	15.75	20231027	81000	-71.42	20230207	20000	15.75	20231027	1.79	N	417860	500	19 억		89234	N	N	0	N	00	N
154	20231103	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	2100	2	9.88	1720148950	74320	360.78	21850	23950	21400	27600	14900	21250	23144.56	2.23	0	2373	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	911	-36.95	686.76	12	1.90	-632.00	34.00	81000	20230207	-71.17	20000	20231027	16.75	81000	-71.17	20230207	20000	16.75	20231027	81000	-71.17	20230207	20000	16.75	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
155	20231103	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	2150	2	10.12	1661233800	71800	348.54	21850	23950	21400	27600	14900	21250	23136.96	2.23	0	2146	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	913	-37.03	688.24	12	1.84	-632.00	34.00	81000	20230207	-71.11	20000	20231027	17.00	81000	-71.11	20230207	20000	17.00	20231027	81000	-71.11	20230207	20000	17.00	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
156	20231103	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	2250	2	10.59	1526422450	66075	320.75	21850	23950	21400	27600	14900	21250	23101.36	2.23	0	1078	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	917	-37.18	691.18	12	1.69	-632.00	34.00	81000	20230207	-70.99	20000	20231027	17.50	81000	-70.99	20230207	20000	17.50	20231027	81000	-70.99	20230207	20000	17.50	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
157	20231103	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	2050	2	9.65	1416184350	61363	297.88	21850	23950	21400	27600	14900	21250	23078.80	2.23	0	574	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	909	-36.87	685.29	12	1.57	-632.00	34.00	81000	20230207	-71.23	20000	20231027	16.50	81000	-71.23	20230207	20000	16.50	20231027	81000	-71.23	20230207	20000	16.50	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
158	20231103	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	2450	2	11.53	994533250	43465	211.00	21850	23800	21400	27600	14900	21250	22881.24	2.23	0	5643	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	925	-37.50	697.06	12	1.11	-632.00	34.00	81000	20230207	-70.74	20000	20231027	18.50	81000	-70.74	20230207	20000	18.50	20231027	81000	-70.74	20230207	20000	18.50	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
159	20231103	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	1650	2	7.76	784704500	34498	167.47	21850	23450	21400	27600	14900	21250	22746.38	2.23	0	4293	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	894	-36.23	673.53	12	0.88	-632.00	34.00	81000	20230207	-71.73	20000	20231027	14.50	81000	-71.73	20230207	20000	14.50	20231027	81000	-71.73	20230207	20000	14.50	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
160	20231103	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	1500	2	7.06	643627850	28365	137.69	21850	23450	21400	27600	14900	21250	22690.92	2.23	0	3222	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	888	-36.00	669.12	12	0.73	-632.00	34.00	81000	20230207	-71.91	20000	20231027	13.75	81000	-71.91	20230207	20000	13.75	20231027	81000	-71.91	20230207	20000	13.75	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
161	20231103	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	350	2	1.65	26617700	1234	5.99	21850	21850	21400	27600	14900	21250	21570.26	2.23	0	432	22416	21832	21216	20632	20016	22125	20925	20	6350	500	15300	50	1	3903350	843	-34.18	635.29	12	0.03	-632.00	34.00	81000	20230207	-73.33	20000	20231027	8.00	81000	-73.33	20230207	20000	8.00	20231027	81000	-73.33	20230207	20000	8.00	20231027	1.77	N	417860	500	19 억		86863	N	N	0	N	00	N
162	20231102	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	850	2	4.17	437304950	20464	282.07	20700	21800	20600	26500	14300	20400	21369.48	2.06	0	6408	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	829	-33.62	625.00	12	0.52	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
163	20231102	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	950	2	4.66	402985150	18851	259.83	20700	21800	20600	26500	14300	20400	21377.39	2.06	0	5969	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	833	-33.78	627.94	12	0.48	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
164	20231102	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	1000	2	4.90	365232200	17086	235.51	20700	21800	20600	26500	14300	20400	21376.11	2.06	0	6369	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	835	-33.86	629.41	12	0.44	-632.00	34.00	81000	20230207	-73.58	20000	20231027	7.00	81000	-73.58	20230207	20000	7.00	20231027	81000	-73.58	20230207	20000	7.00	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
165	20231102	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	1200	2	5.88	325420250	15227	209.88	20700	21800	20600	26500	14300	20400	21371.26	2.06	0	5281	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	843	-34.18	635.29	12	0.39	-632.00	34.00	81000	20230207	-73.33	20000	20231027	8.00	81000	-73.33	20230207	20000	8.00	20231027	81000	-73.33	20230207	20000	8.00	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
166	20231102	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	1100	2	5.39	274452100	12874	177.45	20700	21700	20600	26500	14300	20400	21318.32	2.06	0	4794	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	839	-34.02	632.35	12	0.33	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
167	20231102	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	1050	2	5.15	226403750	10643	146.70	20700	21700	20600	26500	14300	20400	21272.55	2.06	0	4190	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	837	-33.94	630.88	12	0.27	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
168	20231102	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	1100	2	5.39	133163750	6322	87.14	20700	21500	20600	26500	14300	20400	21063.55	2.06	0	3428	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	839	-34.02	632.35	12	0.16	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
169	20231102	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	800	2	3.92	81261150	3875	53.41	20700	21450	20600	26500	14300	20400	20970.62	2.06	0	2034	21100	20750	20500	20150	19900	20625	20025	20	6100	500	14680	50	1	3903350	828	-33.54	623.53	12	0.10	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	1.68	N	417860	500	19 억		80514	N	N	0	N	00	N
170	20231101	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	150	2	0.74	145023700	7087	45.70	20500	20850	20250	26300	14200	20250	20463.86	2.07	0	-136	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	796	-32.28	600.00	12	0.18	-632.00	34.00	81000	20230207	-74.81	20000	20231027	2.00	81000	-74.81	20230207	20000	2.00	20231027	81000	-74.81	20230207	20000	2.00	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N
171	20231101	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	150	2	0.74	139820450	6832	44.05	20500	20850	20250	26300	14200	20250	20465.52	2.07	0	-121	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	796	-32.28	600.00	12	0.18	-632.00	34.00	81000	20230207	-74.81	20000	20231027	2.00	81000	-74.81	20230207	20000	2.00	20231027	81000	-74.81	20230207	20000	2.00	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N
172	20231101	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	50	2	0.25	102879450	5012	32.32	20500	20850	20250	26300	14200	20250	20526.63	2.07	0	431	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	792	-32.12	597.06	12	0.13	-632.00	34.00	81000	20230207	-74.94	20000	20231027	1.50	81000	-74.94	20230207	20000	1.50	20231027	81000	-74.94	20230207	20000	1.50	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N
173	20231101	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	100	2	0.49	87556100	4260	27.47	20500	20850	20250	26300	14200	20250	20553.08	2.07	0	740	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	794	-32.20	598.53	12	0.11	-632.00	34.00	81000	20230207	-74.88	20000	20231027	1.75	81000	-74.88	20230207	20000	1.75	20231027	81000	-74.88	20230207	20000	1.75	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N
174	20231101	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	250	2	1.23	68177400	3307	21.32	20500	20850	20250	26300	14200	20250	20616.09	2.07	0	101	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	800	-32.44	602.94	12	0.08	-632.00	34.00	81000	20230207	-74.69	20000	20231027	2.50	81000	-74.69	20230207	20000	2.50	20231027	81000	-74.69	20230207	20000	2.50	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N
175	20231101	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	150	2	0.74	62431100	3025	19.50	20500	20850	20350	26300	14200	20250	20638.38	2.07	0	233	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	796	-32.28	600.00	12	0.08	-632.00	34.00	81000	20230207	-74.81	20000	20231027	2.00	81000	-74.81	20230207	20000	2.00	20231027	81000	-74.81	20230207	20000	2.00	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N
176	20231101	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	450	2	2.22	49677700	2404	15.50	20500	20850	20500	26300	14200	20250	20664.60	2.07	0	576	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	808	-32.75	608.82	12	0.06	-632.00	34.00	81000	20230207	-74.44	20000	20231027	3.50	81000	-74.44	20230207	20000	3.50	20231027	81000	-74.44	20230207	20000	3.50	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N
177	20231101	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	450	2	2.22	9581300	467	3.01	20500	20700	20500	26300	14200	20250	20516.70	2.07	0	16	22683	21466	20833	19616	18983	21150	19300	20	6050	500	14580	50	1	3903350	808	-32.75	608.82	12	0.01	-632.00	34.00	81000	20230207	-74.44	20000	20231027	3.50	81000	-74.44	20230207	20000	3.50	20231027	81000	-74.44	20230207	20000	3.50	20231027	1.71	N	417860	500	19 억		80652	N	N	0	N	00	N