KissMeData/434480/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	161342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	10	2	0.15	1068521260	158203	140.26	6720	6900	6670	8720	4700	6710	6754.21	0.68	0	-1422	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	813	93.33	4.85	12	1.31	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	23200	-71.03	20230519	5810	15.66	20231113	23200	-71.03	20230519	5810	15.66	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
3	20231130	151340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	40	2	0.60	1032987120	152919	135.58	6720	6900	6670	8720	4700	6710	6755.13	0.68	0	-1806	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	817	93.75	4.87	12	1.26	72.00	1385.00	23200	20230519	-70.91	5810	20231113	16.18	23200	-70.91	20230519	5810	16.18	20231113	23200	-70.91	20230519	5810	16.18	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
4	20231130	141336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	0	3	0.00	785606000	116001	102.85	6720	6900	6670	8720	4700	6710	6772.41	0.68	0	-295	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	812	93.19	4.84	12	0.96	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	23200	-71.08	20230519	5810	15.49	20231113	23200	-71.08	20230519	5810	15.49	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
5	20231130	131335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	10	2	0.15	670247230	98821	87.61	6720	6900	6670	8720	4700	6710	6782.44	0.68	0	1717	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	813	93.33	4.85	12	0.82	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	23200	-71.03	20230519	5810	15.66	20231113	23200	-71.03	20230519	5810	15.66	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
6	20231130	121351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	10	2	0.15	634543860	93506	82.90	6720	6900	6670	8720	4700	6710	6786.13	0.68	0	2350	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	813	93.33	4.85	12	0.77	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	23200	-71.03	20230519	5810	15.66	20231113	23200	-71.03	20230519	5810	15.66	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
7	20231130	111345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	40	2	0.60	480743700	70670	62.66	6720	6900	6670	8720	4700	6710	6802.66	0.68	0	12502	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	817	93.75	4.87	12	0.58	72.00	1385.00	23200	20230519	-70.91	5810	20231113	16.18	23200	-70.91	20230519	5810	16.18	20231113	23200	-70.91	20230519	5810	16.18	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
8	20231130	101337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	100	2	1.49	376637570	55286	49.02	6720	6900	6670	8720	4700	6710	6812.53	0.68	0	11424	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	824	94.58	4.92	12	0.46	72.00	1385.00	23200	20230519	-70.65	5810	20231113	17.21	23200	-70.65	20230519	5810	17.21	20231113	23200	-70.65	20230519	5810	17.21	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
9	20231130	091337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	60	2	0.89	70651900	10494	9.30	6720	6800	6670	8720	4700	6710	6732.60	0.68	0	3058	6950	6830	6740	6620	6530	6890	6680	12	2010	100	4160	10	1	12100250	819	94.03	4.89	12	0.09	72.00	1385.00	23200	20230519	-70.82	5810	20231113	16.52	23200	-70.82	20230519	5810	16.52	20231113	23200	-70.82	20230519	5810	16.52	20231113	3.83	N	434480	100	12 억		82447	N	N	0	N	00	N
10	20231129	161329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	20	2	0.30	750565000	111065	59.00	6670	6860	6650	8690	4690	6690	6758.25	0.70	0	-1420	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	812	93.19	4.84	12	0.92	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	23200	-71.08	20230519	5810	15.49	20231113	23200	-71.08	20230519	5810	15.49	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
11	20231129	151341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	20	2	0.30	718689300	106313	56.48	6670	6860	6650	8690	4690	6690	6760.13	0.70	0	-1412	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	812	93.19	4.84	12	0.88	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	23200	-71.08	20230519	5810	15.49	20231113	23200	-71.08	20230519	5810	15.49	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
12	20231129	141335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	100	2	1.49	553439870	81751	43.43	6670	6860	6650	8690	4690	6690	6769.83	0.70	0	1363	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	822	94.31	4.90	12	0.68	72.00	1385.00	23200	20230519	-70.73	5810	20231113	16.87	23200	-70.73	20230519	5810	16.87	20231113	23200	-70.73	20230519	5810	16.87	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
13	20231129	131335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	100	2	1.49	469015390	69286	36.81	6670	6860	6650	8690	4690	6690	6769.27	0.70	0	1600	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	822	94.31	4.90	12	0.57	72.00	1385.00	23200	20230519	-70.73	5810	20231113	16.87	23200	-70.73	20230519	5810	16.87	20231113	23200	-70.73	20230519	5810	16.87	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
14	20231129	121336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	110	2	1.64	420167810	62110	33.00	6670	6860	6650	8690	4690	6690	6764.91	0.70	0	2020	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	823	94.44	4.91	12	0.51	72.00	1385.00	23200	20230519	-70.69	5810	20231113	17.04	23200	-70.69	20230519	5810	17.04	20231113	23200	-70.69	20230519	5810	17.04	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
15	20231129	111338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	140	2	2.09	287151910	42601	22.63	6670	6830	6650	8690	4690	6690	6740.50	0.70	0	1927	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	826	94.86	4.93	12	0.35	72.00	1385.00	23200	20230519	-70.56	5810	20231113	17.56	23200	-70.56	20230519	5810	17.56	20231113	23200	-70.56	20230519	5810	17.56	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
16	20231129	101335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	20	2	0.30	128367700	19154	10.18	6670	6800	6650	8690	4690	6690	6701.88	0.70	0	1027	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	812	93.19	4.84	12	0.16	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	23200	-71.08	20230519	5810	15.49	20231113	23200	-71.08	20230519	5810	15.49	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
17	20231129	091328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	40	2	0.60	61674400	9206	4.89	6670	6800	6650	8690	4690	6690	6699.38	0.70	0	1991	7110	6900	6760	6550	6410	6830	6480	12	2000	100	4140	10	1	12100250	814	93.47	4.86	12	0.08	72.00	1385.00	23200	20230519	-70.99	5810	20231113	15.83	23200	-70.99	20230519	5810	15.83	20231113	23200	-70.99	20230519	5810	15.83	20231113	3.76	N	434480	100	12 억		85107	N	N	0	N	00	N
18	20231128	161328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	40	2	0.60	1257213100	185891	113.43	6740	6970	6620	8640	4660	6650	6763.69	0.62	0	13202	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	810	92.92	4.83	12	1.54	72.00	1385.00	23200	20230519	-71.16	5810	20231113	15.15	23200	-71.16	20230519	5810	15.15	20231113	23200	-71.16	20230519	5810	15.15	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
19	20231128	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	50	2	0.75	1200333950	177389	108.24	6740	6970	6620	8640	4660	6650	6766.68	0.62	0	13310	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	811	93.06	4.84	12	1.47	72.00	1385.00	23200	20230519	-71.12	5810	20231113	15.32	23200	-71.12	20230519	5810	15.32	20231113	23200	-71.12	20230519	5810	15.32	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
20	20231128	141320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	130	2	1.95	1075183610	158781	96.89	6740	6970	6620	8640	4660	6650	6771.49	0.62	0	15187	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	820	94.17	4.90	12	1.31	72.00	1385.00	23200	20230519	-70.78	5810	20231113	16.70	23200	-70.78	20230519	5810	16.70	20231113	23200	-70.78	20230519	5810	16.70	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
21	20231128	131320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	70	2	1.05	602930900	89677	54.72	6740	6810	6620	8640	4660	6650	6723.36	0.62	0	15325	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	813	93.33	4.85	12	0.74	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	23200	-71.03	20230519	5810	15.66	20231113	23200	-71.03	20230519	5810	15.66	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
22	20231128	121327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	100	2	1.50	542606990	80713	49.25	6740	6810	6620	8640	4660	6650	6722.67	0.62	0	15146	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	817	93.75	4.87	12	0.67	72.00	1385.00	23200	20230519	-70.91	5810	20231113	16.18	23200	-70.91	20230519	5810	16.18	20231113	23200	-70.91	20230519	5810	16.18	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
23	20231128	111328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	130	2	1.95	484636570	72132	44.01	6740	6810	6620	8640	4660	6650	6718.75	0.62	0	14260	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	820	94.17	4.90	12	0.60	72.00	1385.00	23200	20230519	-70.78	5810	20231113	16.70	23200	-70.78	20230519	5810	16.70	20231113	23200	-70.78	20230519	5810	16.70	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
24	20231128	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	10	2	0.15	352950350	52579	32.08	6740	6810	6640	8640	4660	6650	6712.76	0.62	0	10798	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	806	92.50	4.81	12	0.43	72.00	1385.00	23200	20230519	-71.29	5810	20231113	14.63	23200	-71.29	20230519	5810	14.63	20231113	23200	-71.29	20230519	5810	14.63	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
25	20231128	091323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	110	2	1.65	85239970	12715	7.76	6740	6760	6660	8640	4660	6650	6703.89	0.62	0	3942	7123	6886	6763	6526	6403	6825	6465	12	1990	100	4120	10	1	12100250	818	93.89	4.88	12	0.11	72.00	1385.00	23200	20230519	-70.86	5810	20231113	16.35	23200	-70.86	20230519	5810	16.35	20231113	23200	-70.86	20230519	5810	16.35	20231113	3.78	N	434480	100	12 억		75147	N	N	0	N	00	N
26	20231127	161313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-210	5	-3.06	1059558890	156470	74.28	7000	7000	6640	8910	4810	6860	6771.96	0.62	0	-488	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	805	92.36	4.80	12	1.29	72.00	1385.00	23200	20230519	-71.34	5810	20231113	14.46	23200	-71.34	20230519	5810	14.46	20231113	23200	-71.34	20230519	5810	14.46	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
27	20231127	151328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-160	5	-2.33	983198490	144996	68.83	7000	7000	6640	8910	4810	6860	6780.87	0.62	0	-2531	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	811	93.06	4.84	12	1.20	72.00	1385.00	23200	20230519	-71.12	5810	20231113	15.32	23200	-71.12	20230519	5810	15.32	20231113	23200	-71.12	20230519	5810	15.32	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
28	20231127	141324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	-180	5	-2.62	847879590	124715	59.20	7000	7000	6670	8910	4810	6860	6798.54	0.62	0	-3350	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	808	92.78	4.82	12	1.03	72.00	1385.00	23200	20230519	-71.21	5810	20231113	14.97	23200	-71.21	20230519	5810	14.97	20231113	23200	-71.21	20230519	5810	14.97	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
29	20231127	131328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-170	5	-2.48	779847250	114534	54.37	7000	7000	6680	8910	4810	6860	6808.87	0.62	0	-3731	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	810	92.92	4.83	12	0.95	72.00	1385.00	23200	20230519	-71.16	5810	20231113	15.15	23200	-71.16	20230519	5810	15.15	20231113	23200	-71.16	20230519	5810	15.15	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
30	20231127	121334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-140	5	-2.04	715021150	104856	49.78	7000	7000	6680	8910	4810	6860	6819.08	0.62	0	-1108	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	813	93.33	4.85	12	0.87	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	23200	-71.03	20230519	5810	15.66	20231113	23200	-71.03	20230519	5810	15.66	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
31	20231127	111311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-110	5	-1.60	551260500	80451	38.19	7000	7000	6700	8910	4810	6860	6852.13	0.62	0	-9367	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	817	93.75	4.87	12	0.66	72.00	1385.00	23200	20230519	-70.91	5810	20231113	16.18	23200	-70.91	20230519	5810	16.18	20231113	23200	-70.91	20230519	5810	16.18	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
32	20231127	101308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	10	2	0.15	382748350	55644	26.41	7000	7000	6760	8910	4810	6860	6878.52	0.62	0	-9692	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	831	95.42	4.96	12	0.46	72.00	1385.00	23200	20230519	-70.39	5810	20231113	18.24	23200	-70.39	20230519	5810	18.24	20231113	23200	-70.39	20230519	5810	18.24	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
33	20231127	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	20	2	0.29	150885000	21773	10.34	7000	7000	6800	8910	4810	6860	6929.91	0.62	0	-3928	7246	7052	6906	6712	6566	6980	6640	12	2050	100	4250	10	1	12100250	832	95.56	4.97	12	0.18	72.00	1385.00	23200	20230519	-70.34	5810	20231113	18.42	23200	-70.34	20230519	5810	18.42	20231113	23200	-70.34	20230519	5810	18.42	20231113	3.74	N	434480	100	12 억		75254	N	N	0	N	00	N
34	20231124	161305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-100	5	-1.44	1373532530	198881	18.59	7080	7100	6760	9040	4880	6960	6906.80	0.68	0	-11172	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	830	95.28	4.95	12	1.64	72.00	1385.00	23200	20230519	-70.43	5810	20231113	18.07	23200	-70.43	20230519	5810	18.07	20231113	23200	-70.43	20230519	5810	18.07	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
35	20231124	151315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-140	5	-2.01	1285977530	186088	17.39	7080	7100	6760	9040	4880	6960	6910.56	0.68	0	-11929	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	825	94.72	4.92	12	1.54	72.00	1385.00	23200	20230519	-70.60	5810	20231113	17.38	23200	-70.60	20230519	5810	17.38	20231113	23200	-70.60	20230519	5810	17.38	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
36	20231124	141310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-160	5	-2.30	1075317420	155073	14.50	7080	7100	6800	9040	4880	6960	6934.25	0.68	0	-17662	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	823	94.44	4.91	12	1.28	72.00	1385.00	23200	20230519	-70.69	5810	20231113	17.04	23200	-70.69	20230519	5810	17.04	20231113	23200	-70.69	20230519	5810	17.04	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
37	20231124	131308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-80	5	-1.15	890065350	128011	11.97	7080	7100	6830	9040	4880	6960	6953.03	0.68	0	-18741	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	832	95.56	4.97	12	1.06	72.00	1385.00	23200	20230519	-70.34	5810	20231113	18.42	23200	-70.34	20230519	5810	18.42	20231113	23200	-70.34	20230519	5810	18.42	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
38	20231124	121316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-90	5	-1.29	807142380	115982	10.84	7080	7100	6830	9040	4880	6960	6959.20	0.68	0	-17819	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	831	95.42	4.96	12	0.96	72.00	1385.00	23200	20230519	-70.39	5810	20231113	18.24	23200	-70.39	20230519	5810	18.24	20231113	23200	-70.39	20230519	5810	18.24	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
39	20231124	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-60	5	-0.86	643220730	92170	8.62	7080	7100	6880	9040	4880	6960	6978.65	0.68	0	-18115	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	835	95.83	4.98	12	0.76	72.00	1385.00	23200	20230519	-70.26	5810	20231113	18.76	23200	-70.26	20230519	5810	18.76	20231113	23200	-70.26	20230519	5810	18.76	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
40	20231124	101315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	0	3	0.00	549689460	78695	7.36	7080	7100	6880	9040	4880	6960	6985.09	0.68	0	-19064	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	842	96.67	5.03	12	0.65	72.00	1385.00	23200	20230519	-70.00	5810	20231113	19.79	23200	-70.00	20230519	5810	19.79	20231113	23200	-70.00	20230519	5810	19.79	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
41	20231124	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	30	2	0.43	264505240	37657	3.52	7080	7100	6940	9040	4880	6960	7024.23	0.68	0	-15070	7733	7346	7083	6696	6433	7540	6890	12	2080	100	4310	10	1	12100250	846	97.08	5.05	12	0.31	72.00	1385.00	23200	20230519	-69.87	5810	20231113	20.31	23200	-69.87	20230519	5810	20.31	20231113	23200	-69.87	20230519	5810	20.31	20231113	3.60	N	434480	100	12 억		82608	N	N	0	N	00	N
42	20231123	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	100	2	1.46	7682789930	1065113	254.39	6830	7470	6820	8910	4810	6860	7213.13	0.38	0	41272	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	842	96.67	5.03	12	8.80	72.00	1385.00	23200	20230519	-70.00	5810	20231113	19.79	23200	-70.00	20230519	5810	19.79	20231113	23200	-70.00	20230519	5810	19.79	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
43	20231123	151333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	150	2	2.19	7489464810	1037395	247.77	6830	7470	6820	8910	4810	6860	7219.49	0.38	0	41580	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	848	97.36	5.06	12	8.57	72.00	1385.00	23200	20230519	-69.78	5810	20231113	20.65	23200	-69.78	20230519	5810	20.65	20231113	23200	-69.78	20230519	5810	20.65	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
44	20231123	141334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	220	2	3.21	7119633450	984819	235.21	6830	7470	6820	8910	4810	6860	7229.38	0.38	0	42910	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	857	98.33	5.11	12	8.14	72.00	1385.00	23200	20230519	-69.48	5810	20231113	21.86	23200	-69.48	20230519	5810	21.86	20231113	23200	-69.48	20230519	5810	21.86	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
45	20231123	131333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	260	2	3.79	6747843020	932442	222.70	6830	7470	6820	8910	4810	6860	7236.74	0.38	0	45046	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	862	98.89	5.14	12	7.71	72.00	1385.00	23200	20230519	-69.31	5810	20231113	22.55	23200	-69.31	20230519	5810	22.55	20231113	23200	-69.31	20230519	5810	22.55	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
46	20231123	121311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	270	2	3.94	6525527580	901234	215.25	6830	7470	6820	8910	4810	6860	7240.66	0.38	0	48759	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	863	99.03	5.15	12	7.45	72.00	1385.00	23200	20230519	-69.27	5810	20231113	22.72	23200	-69.27	20230519	5810	22.72	20231113	23200	-69.27	20230519	5810	22.72	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
47	20231123	111343	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	280	2	4.08	3877204480	538393	128.59	6830	7380	6820	8910	4810	6860	7201.44	0.38	0	86283	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	864	99.17	5.16	12	4.45	72.00	1385.00	23200	20230519	-69.22	5810	20231113	22.89	23200	-69.22	20230519	5810	22.89	20231113	23200	-69.22	20230519	5810	22.89	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
48	20231123	101316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	470	2	6.85	2964846740	411724	98.33	6830	7380	6820	8910	4810	6860	7201.05	0.38	0	74186	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	887	101.81	5.29	12	3.40	72.00	1385.00	23200	20230519	-68.41	5810	20231113	26.16	23200	-68.41	20230519	5810	26.16	20231113	23200	-68.41	20230519	5810	26.16	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
49	20231123	091308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	60	2	0.87	65644620	9572	2.29	6830	6920	6820	8910	4810	6860	6857.98	0.38	0	1043	7160	7010	6920	6770	6680	6965	6725	12	2050	100	4250	10	1	12100250	837	96.11	5.00	12	0.08	72.00	1385.00	23200	20230519	-70.17	5810	20231113	19.10	23200	-70.17	20230519	5810	19.10	20231113	23200	-70.17	20230519	5810	19.10	20231113	3.79	N	434480	100	12 억		45531	N	N	0	N	00	N
50	20231122	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-30	5	-0.44	2874945160	414544	92.87	6940	7070	6830	8950	4830	6890	6935.62	0.87	0	-61147	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	830	95.28	4.95	12	3.43	72.00	1385.00	23200	20230519	-70.43	5810	20231113	18.07	23200	-70.43	20230519	5810	18.07	20231113	23200	-70.43	20230519	5810	18.07	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
51	20231122	151248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	20	2	0.29	2754140710	396974	88.93	6940	7070	6830	8950	4830	6890	6937.88	0.87	0	-61996	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	836	95.97	4.99	12	3.28	72.00	1385.00	23200	20230519	-70.22	5810	20231113	18.93	23200	-70.22	20230519	5810	18.93	20231113	23200	-70.22	20230519	5810	18.93	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
52	20231122	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-30	5	-0.44	2504189610	360936	80.86	6940	7070	6830	8950	4830	6890	6938.09	0.87	0	-65026	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	830	95.28	4.95	12	2.98	72.00	1385.00	23200	20230519	-70.43	5810	20231113	18.07	23200	-70.43	20230519	5810	18.07	20231113	23200	-70.43	20230519	5810	18.07	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
53	20231122	131334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-10	5	-0.15	2358405310	339672	76.10	6940	7070	6840	8950	4830	6890	6943.24	0.87	0	-64890	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	832	95.56	4.97	12	2.81	72.00	1385.00	23200	20230519	-70.34	5810	20231113	18.42	23200	-70.34	20230519	5810	18.42	20231113	23200	-70.34	20230519	5810	18.42	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
54	20231122	121328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-20	5	-0.29	2259710940	325289	72.88	6940	7070	6850	8950	4830	6890	6946.85	0.87	0	-61823	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	831	95.42	4.96	12	2.69	72.00	1385.00	23200	20230519	-70.39	5810	20231113	18.24	23200	-70.39	20230519	5810	18.24	20231113	23200	-70.39	20230519	5810	18.24	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
55	20231122	111425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-10	5	-0.15	2152140520	309638	69.37	6940	7070	6860	8950	4830	6890	6950.58	0.87	0	-55712	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	832	95.56	4.97	12	2.56	72.00	1385.00	23200	20230519	-70.34	5810	20231113	18.42	23200	-70.34	20230519	5810	18.42	20231113	23200	-70.34	20230519	5810	18.42	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
56	20231122	101341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	30	2	0.44	1976356700	284104	63.65	6940	7070	6860	8950	4830	6890	6956.54	0.87	0	-56308	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	837	96.11	5.00	12	2.35	72.00	1385.00	23200	20230519	-70.17	5810	20231113	19.10	23200	-70.17	20230519	5810	19.10	20231113	23200	-70.17	20230519	5810	19.10	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
57	20231122	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	130	2	1.89	1022374290	147714	33.09	6940	7020	6860	8950	4830	6890	6921.39	0.87	0	-33420	7163	7026	6823	6686	6483	7095	6755	12	2060	100	4270	10	1	12100250	849	97.50	5.07	12	1.22	72.00	1385.00	23200	20230519	-69.74	5810	20231113	20.83	23200	-69.74	20230519	5810	20.83	20231113	23200	-69.74	20230519	5810	20.83	20231113	3.53	N	434480	100	12 억		105734	N	N	0	N	00	N
58	20231121	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	170	2	2.53	2984159830	438186	33.44	6700	6960	6620	8730	4710	6720	6810.35	0.88	0	-5276	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	834	95.69	4.97	12	3.62	72.00	1385.00	23200	20230519	-70.30	5810	20231113	18.59	23200	-70.30	20230519	5810	18.59	20231113	23200	-70.30	20230519	5810	18.59	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
59	20231121	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	160	2	2.38	2823139420	414691	31.65	6700	6960	6620	8730	4710	6720	6808.18	0.88	0	-7052	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	832	95.56	4.97	12	3.43	72.00	1385.00	23200	20230519	-70.34	5810	20231113	18.42	23200	-70.34	20230519	5810	18.42	20231113	23200	-70.34	20230519	5810	18.42	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
60	20231121	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	100	2	1.49	1810860540	267784	20.43	6700	6850	6620	8730	4710	6720	6762.66	0.88	0	4602	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	825	94.72	4.92	12	2.21	72.00	1385.00	23200	20230519	-70.60	5810	20231113	17.38	23200	-70.60	20230519	5810	17.38	20231113	23200	-70.60	20230519	5810	17.38	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
61	20231121	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	10	2	0.15	1499785540	221952	16.94	6700	6840	6620	8730	4710	6720	6757.54	0.88	0	7195	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	814	93.47	4.86	12	1.83	72.00	1385.00	23200	20230519	-70.99	5810	20231113	15.83	23200	-70.99	20230519	5810	15.83	20231113	23200	-70.99	20230519	5810	15.83	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
62	20231121	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	90	2	1.34	1376344710	203727	15.55	6700	6840	6620	8730	4710	6720	6756.13	0.88	0	9362	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	824	94.58	4.92	12	1.68	72.00	1385.00	23200	20230519	-70.65	5810	20231113	17.21	23200	-70.65	20230519	5810	17.21	20231113	23200	-70.65	20230519	5810	17.21	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
63	20231121	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	50	2	0.74	1267826690	187732	14.33	6700	6840	6620	8730	4710	6720	6753.69	0.88	0	4779	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	819	94.03	4.89	12	1.55	72.00	1385.00	23200	20230519	-70.82	5810	20231113	16.52	23200	-70.82	20230519	5810	16.52	20231113	23200	-70.82	20230519	5810	16.52	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
64	20231121	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	40	2	0.60	930691450	138084	10.54	6700	6830	6620	8730	4710	6720	6740.29	0.88	0	-14639	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	818	93.89	4.88	12	1.14	72.00	1385.00	23200	20230519	-70.86	5810	20231113	16.35	23200	-70.86	20230519	5810	16.35	20231113	23200	-70.86	20230519	5810	16.35	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
65	20231121	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-10	5	-0.15	233513490	34865	2.66	6700	6760	6620	8730	4710	6720	6696.50	0.88	0	4570	7506	7112	6576	6182	5646	7310	6380	12	2010	100	4160	10	1	12100250	812	93.19	4.84	12	0.29	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	23200	-71.08	20230519	5810	15.49	20231113	23200	-71.08	20230519	5810	15.49	20231113	3.49	N	434480	100	12 억		106799	N	N	0	N	00	N
66	20231120	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	610	2	9.98	8687883180	1303397	926.18	6100	6970	6040	7940	4280	6110	6665.49	0.81	0	10221	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	813	93.33	4.85	12	10.77	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	23200	-71.03	20230519	5810	15.66	20231113	23200	-71.03	20230519	5810	15.66	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
67	20231120	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	600	2	9.82	8415776190	1262867	897.38	6100	6970	6040	7940	4280	6110	6664.02	0.81	0	7353	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	812	93.19	4.84	12	10.44	72.00	1385.00	23200	20230519	-71.08	5810	20231113	15.49	23200	-71.08	20230519	5810	15.49	20231113	23200	-71.08	20230519	5810	15.49	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
68	20231120	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	380	2	6.22	7377995530	1107046	786.65	6100	6970	6040	7940	4280	6110	6664.58	0.81	0	-24365	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	785	90.14	4.69	12	9.15	72.00	1385.00	23200	20230519	-72.03	5810	20231113	11.70	23200	-72.03	20230519	5810	11.70	20231113	23200	-72.03	20230519	5810	11.70	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
69	20231120	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	400	2	6.55	7254890370	1088077	773.17	6100	6970	6040	7940	4280	6110	6667.63	0.81	0	-25218	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	788	90.42	4.70	12	8.99	72.00	1385.00	23200	20230519	-71.94	5810	20231113	12.05	23200	-71.94	20230519	5810	12.05	20231113	23200	-71.94	20230519	5810	12.05	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
70	20231120	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	420	2	6.87	7019924250	1051885	747.45	6100	6970	6040	7940	4280	6110	6673.66	0.81	0	-27836	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	790	90.69	4.71	12	8.69	72.00	1385.00	23200	20230519	-71.85	5810	20231113	12.39	23200	-71.85	20230519	5810	12.39	20231113	23200	-71.85	20230519	5810	12.39	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
71	20231120	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	460	2	7.53	6664022390	997384	708.73	6100	6970	6040	7940	4280	6110	6681.50	0.81	0	-31684	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	795	91.25	4.74	12	8.24	72.00	1385.00	23200	20230519	-71.68	5810	20231113	13.08	23200	-71.68	20230519	5810	13.08	20231113	23200	-71.68	20230519	5810	13.08	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
72	20231120	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	420	2	6.87	1825206210	279164	198.37	6100	6700	6040	7940	4280	6110	6538.11	0.81	0	8374	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	790	90.69	4.71	12	2.31	72.00	1385.00	23200	20230519	-71.85	5810	20231113	12.39	23200	-71.85	20230519	5810	12.39	20231113	23200	-71.85	20230519	5810	12.39	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
73	20231120	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-10	5	-0.16	51622980	8456	6.01	6100	6170	6040	7940	4280	6110	6104.89	0.81	0	4452	6370	6240	6100	5970	5830	6170	5900	12	1830	100	3780	10	1	12100250	738	84.72	4.40	12	0.07	72.00	1385.00	23200	20230519	-73.71	5810	20231113	4.99	23200	-73.71	20230519	5810	4.99	20231113	23200	-73.71	20230519	5810	4.99	20231113	3.49	N	434480	100	12 억		97735	N	N	0	N	00	N
74	20231117	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-90	5	-1.45	842419000	139975	167.57	6120	6230	5960	8060	4340	6200	6018.28	1.10	0	-33405	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	739	84.86	4.41	12	1.16	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
75	20231117	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-100	5	-1.61	811337330	134889	161.49	6120	6230	5960	8060	4340	6200	6014.85	1.10	0	-31691	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	738	84.72	4.40	12	1.11	72.00	1385.00	23200	20230519	-73.71	5810	20231113	4.99	23200	-73.71	20230519	5810	4.99	20231113	23200	-73.71	20230519	5810	4.99	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
76	20231117	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-160	5	-2.58	689343370	114695	137.31	6120	6230	5960	8060	4340	6200	6010.23	1.10	0	-30415	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	731	83.89	4.36	12	0.95	72.00	1385.00	23200	20230519	-73.97	5810	20231113	3.96	23200	-73.97	20230519	5810	3.96	20231113	23200	-73.97	20230519	5810	3.96	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
77	20231117	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-170	5	-2.74	640269740	106541	127.55	6120	6230	5960	8060	4340	6200	6009.61	1.10	0	-29132	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	730	83.75	4.35	12	0.88	72.00	1385.00	23200	20230519	-74.01	5810	20231113	3.79	23200	-74.01	20230519	5810	3.79	20231113	23200	-74.01	20230519	5810	3.79	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
78	20231117	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-210	5	-3.39	549330450	91439	109.47	6120	6230	5960	8060	4340	6200	6007.62	1.10	0	-29420	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	725	83.19	4.32	12	0.76	72.00	1385.00	23200	20230519	-74.18	5810	20231113	3.10	23200	-74.18	20230519	5810	3.10	20231113	23200	-74.18	20230519	5810	3.10	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
79	20231117	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-210	5	-3.39	436057220	72550	86.86	6120	6230	5960	8060	4340	6200	6010.44	1.10	0	-31879	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	725	83.19	4.32	12	0.60	72.00	1385.00	23200	20230519	-74.18	5810	20231113	3.10	23200	-74.18	20230519	5810	3.10	20231113	23200	-74.18	20230519	5810	3.10	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
80	20231117	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-200	5	-3.23	311067020	51656	61.84	6120	6230	5960	8060	4340	6200	6021.90	1.10	0	-22539	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	726	83.33	4.33	12	0.43	72.00	1385.00	23200	20230519	-74.14	5810	20231113	3.27	23200	-74.14	20230519	5810	3.27	20231113	23200	-74.14	20230519	5810	3.27	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
81	20231117	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-220	5	-3.55	116076850	19181	22.96	6120	6230	5980	8060	4340	6200	6051.66	1.10	0	-13264	6373	6286	6203	6116	6033	6245	6075	12	1860	100	3840	10	1	12100250	724	83.06	4.32	12	0.16	72.00	1385.00	23200	20230519	-74.22	5810	20231113	2.93	23200	-74.22	20230519	5810	2.93	20231113	23200	-74.22	20230519	5810	2.93	20231113	3.47	N	434480	100	12 억		132640	N	N	0	N	00	N
82	20231116	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-10	5	-0.16	494719950	79654	88.24	6210	6290	6120	8070	4350	6210	6210.86	1.18	0	-10661	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	750	86.11	4.48	12	0.66	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	23200	-73.28	20230519	5810	6.71	20231113	23200	-73.28	20230519	5810	6.71	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
83	20231116	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	0	3	0.00	452096480	72784	80.63	6210	6290	6120	8070	4350	6210	6211.48	1.18	0	-9021	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	751	86.25	4.48	12	0.60	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	23200	-73.23	20230519	5810	6.88	20231113	23200	-73.23	20230519	5810	6.88	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
84	20231116	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	30	2	0.48	369227180	59455	65.87	6210	6290	6120	8070	4350	6210	6210.20	1.18	0	-4648	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	755	86.67	4.51	12	0.49	72.00	1385.00	23200	20230519	-73.10	5810	20231113	7.40	23200	-73.10	20230519	5810	7.40	20231113	23200	-73.10	20230519	5810	7.40	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
85	20231116	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	0	3	0.00	322693620	51973	57.58	6210	6290	6120	8070	4350	6210	6208.87	1.18	0	-4003	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	751	86.25	4.48	12	0.43	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	23200	-73.23	20230519	5810	6.88	20231113	23200	-73.23	20230519	5810	6.88	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
86	20231116	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	40	2	0.64	301583490	48583	53.82	6210	6290	6120	8070	4350	6210	6207.59	1.18	0	-3411	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	756	86.81	4.51	12	0.40	72.00	1385.00	23200	20230519	-73.06	5810	20231113	7.57	23200	-73.06	20230519	5810	7.57	20231113	23200	-73.06	20230519	5810	7.57	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
87	20231116	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-40	5	-0.64	217850840	35153	38.94	6210	6290	6120	8070	4350	6210	6197.22	1.18	0	-8814	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	747	85.69	4.45	12	0.29	72.00	1385.00	23200	20230519	-73.41	5810	20231113	6.20	23200	-73.41	20230519	5810	6.20	20231113	23200	-73.41	20230519	5810	6.20	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
88	20231116	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-90	5	-1.45	113775780	18355	20.33	6210	6290	6120	8070	4350	6210	6198.63	1.18	0	-7866	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	741	85.00	4.42	12	0.15	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
89	20231116	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	8070	4350	6210	0.00	1.18	0	0	6370	6290	6240	6160	6110	6265	6135	12	1860	100	3850	10	1	12100250	751	86.25	4.48	12	0.00	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	23200	-73.23	20230519	5810	6.88	20231113	23200	-73.23	20230519	5810	6.88	20231113	3.56	N	434480	100	12 억		143298	N	N	0	N	00	N
90	20231115	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	60	2	0.98	551873210	88333	85.42	6320	6320	6190	7990	4310	6150	6247.81	1.12	0	9522	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	751	86.25	4.48	12	0.73	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	23200	-73.23	20230519	5810	6.88	20231113	23200	-73.23	20230519	5810	6.88	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
91	20231115	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	50	2	0.81	502264640	80345	77.69	6320	6320	6190	7990	4310	6150	6251.35	1.12	0	8824	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	750	86.11	4.48	12	0.66	72.00	1385.00	23200	20230519	-73.28	5810	20231113	6.71	23200	-73.28	20230519	5810	6.71	20231113	23200	-73.28	20230519	5810	6.71	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
92	20231115	141252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	80	2	1.30	401229610	64095	61.98	6320	6320	6220	7990	4310	6150	6259.92	1.12	0	12630	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	754	86.53	4.50	12	0.53	72.00	1385.00	23200	20230519	-73.15	5810	20231113	7.23	23200	-73.15	20230519	5810	7.23	20231113	23200	-73.15	20230519	5810	7.23	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
93	20231115	131253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	110	2	1.79	366959950	58612	56.68	6320	6320	6220	7990	4310	6150	6260.83	1.12	0	12265	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	757	86.94	4.52	12	0.48	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	23200	-73.02	20230519	5810	7.75	20231113	23200	-73.02	20230519	5810	7.75	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
94	20231115	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	110	2	1.79	311974220	49811	48.17	6320	6320	6220	7990	4310	6150	6263.16	1.12	0	10008	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	757	86.94	4.52	12	0.41	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	23200	-73.02	20230519	5810	7.75	20231113	23200	-73.02	20230519	5810	7.75	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
95	20231115	111310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	120	2	1.95	248001670	39583	38.28	6320	6320	6220	7990	4310	6150	6265.36	1.12	0	5091	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	759	87.08	4.53	12	0.33	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
96	20231115	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	120	2	1.95	206172310	32884	31.80	6320	6320	6220	7990	4310	6150	6269.68	1.12	0	3470	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	759	87.08	4.53	12	0.27	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
97	20231115	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	140	2	2.28	113626320	18103	17.51	6320	6320	6230	7990	4310	6150	6276.66	1.12	0	2856	6336	6242	6066	5972	5796	6290	6020	12	1840	100	3810	10	1	12100250	761	87.36	4.54	12	0.15	72.00	1385.00	23200	20230519	-72.89	5810	20231113	8.26	23200	-72.89	20230519	5810	8.26	20231113	23200	-72.89	20230519	5810	8.26	20231113	3.77	N	434480	100	12 억		135211	N	N	0	N	00	N
98	20231114	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	260	2	4.41	617835160	101774	45.77	5890	6160	5890	7650	4130	5890	6070.57	0.81	0	37671	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	744	85.42	4.44	12	0.84	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	23200	-73.49	20230519	5810	5.85	20231113	23200	-73.49	20230519	5810	5.85	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
99	20231114	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	250	2	4.24	581985900	95941	43.14	5890	6160	5890	7650	4130	5890	6066.08	0.81	0	34238	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	743	85.28	4.43	12	0.79	72.00	1385.00	23200	20230519	-73.53	5810	20231113	5.68	23200	-73.53	20230519	5810	5.68	20231113	23200	-73.53	20230519	5810	5.68	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
100	20231114	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	190	2	3.23	526337720	86835	39.05	5890	6160	5890	7650	4130	5890	6061.35	0.81	0	30498	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	736	84.44	4.39	12	0.72	72.00	1385.00	23200	20230519	-73.79	5810	20231113	4.65	23200	-73.79	20230519	5810	4.65	20231113	23200	-73.79	20230519	5810	4.65	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
101	20231114	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	220	2	3.74	484087730	79856	35.91	5890	6160	5890	7650	4130	5890	6062.01	0.81	0	30977	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	739	84.86	4.41	12	0.66	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
102	20231114	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	240	2	4.07	465905320	76867	34.57	5890	6160	5890	7650	4130	5890	6061.19	0.81	0	31370	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	742	85.14	4.43	12	0.64	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	23200	-73.58	20230519	5810	5.51	20231113	23200	-73.58	20230519	5810	5.51	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
103	20231114	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	250	2	4.24	433490600	71548	32.18	5890	6160	5890	7650	4130	5890	6058.74	0.81	0	30338	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	743	85.28	4.43	12	0.59	72.00	1385.00	23200	20230519	-73.53	5810	20231113	5.68	23200	-73.53	20230519	5810	5.68	20231113	23200	-73.53	20230519	5810	5.68	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
104	20231114	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	250	2	4.24	353677250	58530	26.32	5890	6140	5890	7650	4130	5890	6042.67	0.81	0	24730	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	743	85.28	4.43	12	0.48	72.00	1385.00	23200	20230519	-73.53	5810	20231113	5.68	23200	-73.53	20230519	5810	5.68	20231113	23200	-73.53	20230519	5810	5.68	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
105	20231114	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	200	2	3.40	162075220	27097	12.19	5890	6090	5890	7650	4130	5890	5981.30	0.81	0	9487	6476	6182	5996	5702	5516	6090	5610	12	1760	100	3650	10	1	12100250	737	84.58	4.40	12	0.22	72.00	1385.00	23200	20230519	-73.75	5810	20231113	4.82	23200	-73.75	20230519	5810	4.82	20231113	23200	-73.75	20230519	5810	4.82	20231113	3.87	N	434480	100	12 억		98579	N	N	0	N	00	N
106	20231113	161210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5890	-330	5	-5.31	1308814500	217351	138.24	6220	6290	5810	8080	4360	6220	6021.87	1.00	0	-20581	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	713	81.81	4.25	12	1.80	72.00	1385.00	23200	20230519	-74.61	5810	20231113	1.38	23200	-74.61	20230519	5810	1.38	20231113	23200	-74.61	20230519	5810	1.38	20231113	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
107	20231113	151203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5910	-310	5	-4.98	1250692970	207496	131.97	6220	6290	5810	8080	4360	6220	6027.37	1.00	0	-20306	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	715	82.08	4.27	12	1.71	72.00	1385.00	23200	20230519	-74.53	5810	20231113	1.72	23200	-74.53	20230519	5810	1.72	20231113	23200	-74.53	20230519	5810	1.72	20231113	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
108	20231113	141205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5900	-320	5	-5.14	1041023320	171796	109.27	6220	6290	5860	8080	4360	6220	6059.46	1.00	0	-26815	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	714	81.94	4.26	12	1.42	72.00	1385.00	23200	20230519	-74.57	5860	20231113	0.68	23200	-74.57	20230519	5860	0.68	20231113	23200	-74.57	20230519	5860	0.68	20231113	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
109	20231113	131202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6030	-190	5	-3.05	690456030	112906	71.81	6220	6290	6020	8080	4360	6220	6115.13	1.00	0	-32649	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	730	83.75	4.35	12	0.93	72.00	1385.00	23200	20230519	-74.01	6020	20231113	0.17	23200	-74.01	20230519	6020	0.17	20231113	23200	-74.01	20230519	6020	0.17	20231113	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
110	20231113	121208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6050	-170	5	-2.73	605668400	98883	62.89	6220	6290	6050	8080	4360	6220	6124.91	1.00	0	-29661	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	732	84.03	4.37	12	0.82	72.00	1385.00	23200	20230519	-73.92	6050	20231113	0.00	23200	-73.92	20230519	6050	0.00	20231113	23200	-73.92	20230519	6050	0.00	20231113	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
111	20231113	111200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6100	-120	5	-1.93	373753170	60757	38.64	6220	6290	6090	8080	4360	6220	6151.38	1.00	0	-11694	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	738	84.72	4.40	12	0.50	72.00	1385.00	23200	20230519	-73.71	6090	20231113	0.16	23200	-73.71	20230519	6090	0.16	20231113	23200	-73.71	20230519	6090	0.16	20231113	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
112	20231113	101200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	6100	-120	5	-1.93	307777310	49972	31.78	6220	6290	6090	8080	4360	6220	6158.75	1.00	0	-10625	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	738	84.72	4.40	12	0.41	72.00	1385.00	23200	20230519	-73.71	6090	20231113	0.16	23200	-73.71	20230519	6090	0.16	20231113	23200	-73.71	20230519	6090	0.16	20231113	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
113	20231113	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-40	5	-0.64	82515540	13292	8.45	6220	6290	6170	8080	4360	6220	6207.73	1.00	0	-1223	6666	6442	6286	6062	5906	6365	5985	12	1860	100	3850	10	1	12100250	748	85.83	4.46	12	0.11	72.00	1385.00	23200	20230519	-73.36	6090	20230726	1.48	23200	-73.36	20230519	6090	1.48	20230726	23200	-73.36	20230519	6090	1.48	20230726	3.90	N	434480	100	12 억		120614	N	N	0	N	00	N
114	20231110	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-220	5	-3.42	969107050	155724	87.87	6430	6510	6130	8370	4510	6440	6222.96	1.08	0	-9361	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	753	86.39	4.49	12	1.29	72.00	1385.00	23200	20230519	-73.19	6090	20230726	2.13	23200	-73.19	20230519	6090	2.13	20230726	23200	-73.19	20230519	6090	2.13	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
115	20231110	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-210	5	-3.26	926430320	148855	84.00	6430	6510	6130	8370	4510	6440	6223.40	1.08	0	-10847	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	754	86.53	4.50	12	1.23	72.00	1385.00	23200	20230519	-73.15	6090	20230726	2.30	23200	-73.15	20230519	6090	2.30	20230726	23200	-73.15	20230519	6090	2.30	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
116	20231110	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-240	5	-3.73	852028810	136829	77.21	6430	6510	6130	8370	4510	6440	6226.63	1.08	0	-11805	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	750	86.11	4.48	12	1.13	72.00	1385.00	23200	20230519	-73.28	6090	20230726	1.81	23200	-73.28	20230519	6090	1.81	20230726	23200	-73.28	20230519	6090	1.81	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
117	20231110	131213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-250	5	-3.88	822017670	131994	74.48	6430	6510	6130	8370	4510	6440	6227.35	1.08	0	-11187	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	749	85.97	4.47	12	1.09	72.00	1385.00	23200	20230519	-73.32	6090	20230726	1.64	23200	-73.32	20230519	6090	1.64	20230726	23200	-73.32	20230519	6090	1.64	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
118	20231110	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-290	5	-4.50	747720860	119946	67.68	6430	6510	6130	8370	4510	6440	6233.45	1.08	0	-9926	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	744	85.42	4.44	12	0.99	72.00	1385.00	23200	20230519	-73.49	6090	20230726	0.99	23200	-73.49	20230519	6090	0.99	20230726	23200	-73.49	20230519	6090	0.99	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
119	20231110	111158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-210	5	-3.26	589164080	94269	53.19	6430	6510	6150	8370	4510	6440	6249.39	1.08	0	-6594	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	754	86.53	4.50	12	0.78	72.00	1385.00	23200	20230519	-73.15	6090	20230726	2.30	23200	-73.15	20230519	6090	2.30	20230726	23200	-73.15	20230519	6090	2.30	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
120	20231110	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-160	5	-2.48	531274680	84982	47.95	6430	6510	6150	8370	4510	6440	6251.15	1.08	0	-6293	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	760	87.22	4.53	12	0.70	72.00	1385.00	23200	20230519	-72.93	6090	20230726	3.12	23200	-72.93	20230519	6090	3.12	20230726	23200	-72.93	20230519	6090	3.12	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
121	20231110	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-120	5	-1.86	170659940	26950	15.21	6430	6510	6250	8370	4510	6440	6331.62	1.08	0	-7448	6860	6650	6540	6330	6220	6595	6275	12	1930	100	3990	10	1	12100250	765	87.78	4.56	12	0.22	72.00	1385.00	23200	20230519	-72.76	6090	20230726	3.78	23200	-72.76	20230519	6090	3.78	20230726	23200	-72.76	20230519	6090	3.78	20230726	3.86	N	434480	100	12 억		130942	N	N	0	N	00	N
122	20231109	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-230	5	-3.45	1142483980	175085	119.15	6690	6750	6430	8670	4670	6670	6525.40	1.44	0	-42873	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	779	89.44	4.65	12	1.45	72.00	1385.00	23200	20230519	-72.24	6090	20230726	5.75	23200	-72.24	20230519	6090	5.75	20230726	23200	-72.24	20230519	6090	5.75	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
123	20231109	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-220	5	-3.30	1074763620	164575	112.00	6690	6750	6430	8670	4670	6670	6530.51	1.44	0	-42053	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	780	89.58	4.66	12	1.36	72.00	1385.00	23200	20230519	-72.20	6090	20230726	5.91	23200	-72.20	20230519	6090	5.91	20230726	23200	-72.20	20230519	6090	5.91	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
124	20231109	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-210	5	-3.15	969511820	148277	100.91	6690	6750	6430	8670	4670	6670	6538.49	1.44	0	-35624	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	782	89.72	4.66	12	1.23	72.00	1385.00	23200	20230519	-72.16	6090	20230726	6.08	23200	-72.16	20230519	6090	6.08	20230726	23200	-72.16	20230519	6090	6.08	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
125	20231109	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-120	5	-1.80	689968220	105121	71.54	6690	6750	6500	8670	4670	6670	6563.53	1.44	0	-23102	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	793	90.97	4.73	12	0.87	72.00	1385.00	23200	20230519	-71.77	6090	20230726	7.55	23200	-71.77	20230519	6090	7.55	20230726	23200	-71.77	20230519	6090	7.55	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
126	20231109	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-150	5	-2.25	630320180	95987	65.32	6690	6750	6500	8670	4670	6670	6566.69	1.44	0	-19863	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	789	90.56	4.71	12	0.79	72.00	1385.00	23200	20230519	-71.90	6090	20230726	7.06	23200	-71.90	20230519	6090	7.06	20230726	23200	-71.90	20230519	6090	7.06	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
127	20231109	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-130	5	-1.95	559989600	85233	58.00	6690	6750	6500	8670	4670	6670	6570.07	1.44	0	-17347	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	791	90.83	4.72	12	0.70	72.00	1385.00	23200	20230519	-71.81	6090	20230726	7.39	23200	-71.81	20230519	6090	7.39	20230726	23200	-71.81	20230519	6090	7.39	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
128	20231109	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-130	5	-1.95	369107960	55961	38.08	6690	6750	6510	8670	4670	6670	6595.77	1.44	0	-15371	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	791	90.83	4.72	12	0.46	72.00	1385.00	23200	20230519	-71.81	6090	20230726	7.39	23200	-71.81	20230519	6090	7.39	20230726	23200	-71.81	20230519	6090	7.39	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
129	20231109	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-130	5	-1.95	96267620	14573	9.92	6690	6740	6520	8670	4670	6670	6605.76	1.44	0	-9881	7183	6926	6783	6526	6383	6855	6455	12	2000	100	4130	10	1	12100250	791	90.83	4.72	12	0.12	72.00	1385.00	23200	20230519	-71.81	6090	20230726	7.39	23200	-71.81	20230519	6090	7.39	20230726	23200	-71.81	20230519	6090	7.39	20230726	3.89	N	434480	100	12 억		173815	N	N	0	N	00	N
130	20231108	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-210	5	-3.05	988791310	144992	63.22	6900	7040	6640	8940	4820	6880	6820.27	1.58	0	-17919	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	807	92.64	4.82	12	1.20	72.00	1385.00	23200	20230519	-71.25	6090	20230726	9.52	23200	-71.25	20230519	6090	9.52	20230726	23200	-71.25	20230519	6090	9.52	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
131	20231108	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-170	5	-2.47	926479500	135657	59.15	6900	7040	6640	8940	4820	6880	6829.57	1.58	0	-16716	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	812	93.19	4.84	12	1.12	72.00	1385.00	23200	20230519	-71.08	6090	20230726	10.18	23200	-71.08	20230519	6090	10.18	20230726	23200	-71.08	20230519	6090	10.18	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
132	20231108	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-120	5	-1.74	660848880	95913	41.82	6900	7040	6740	8940	4820	6880	6890.09	1.58	0	-10325	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	818	93.89	4.88	12	0.79	72.00	1385.00	23200	20230519	-70.86	6090	20230726	11.00	23200	-70.86	20230519	6090	11.00	20230726	23200	-70.86	20230519	6090	11.00	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
133	20231108	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-30	5	-0.44	469454000	67742	29.53	6900	7040	6850	8940	4820	6880	6930.03	1.58	0	-7565	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	829	95.14	4.95	12	0.56	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
134	20231108	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	10	2	0.15	393267950	56647	24.70	6900	7040	6860	8940	4820	6880	6942.43	1.58	0	-2205	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	834	95.69	4.97	12	0.47	72.00	1385.00	23200	20230519	-70.30	6090	20230726	13.14	23200	-70.30	20230519	6090	13.14	20230726	23200	-70.30	20230519	6090	13.14	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
135	20231108	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	0	3	0.00	363146550	52277	22.79	6900	7040	6860	8940	4820	6880	6946.58	1.58	0	-1435	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	832	95.56	4.97	12	0.43	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
136	20231108	101133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	80	2	1.16	198341100	28457	12.41	6900	7040	6900	8940	4820	6880	6969.85	1.58	0	6836	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	842	96.67	5.03	12	0.24	72.00	1385.00	23200	20230519	-70.00	6090	20230726	14.29	23200	-70.00	20230519	6090	14.29	20230726	23200	-70.00	20230519	6090	14.29	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
137	20231108	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	100	2	1.45	39678470	5718	2.49	6900	6990	6900	8940	4820	6880	6939.22	1.58	0	199	7446	7162	6966	6682	6486	7065	6585	12	2060	100	4260	10	1	12100250	845	96.94	5.04	12	0.05	72.00	1385.00	23200	20230519	-69.91	6090	20230726	14.61	23200	-69.91	20230519	6090	14.61	20230726	23200	-69.91	20230519	6090	14.61	20230726	3.83	N	434480	100	12 억		191736	N	N	0	N	00	N
138	20231107	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-320	5	-4.44	1567090990	225673	72.96	7250	7250	6770	9360	5040	7200	6944.28	1.78	0	-23055	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	832	95.56	4.97	12	1.87	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
139	20231107	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-300	5	-4.17	1499173010	215806	69.77	7250	7250	6770	9360	5040	7200	6946.86	1.78	0	-23220	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	835	95.83	4.98	12	1.78	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
140	20231107	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-300	5	-4.17	1302866930	187232	60.53	7250	7250	6770	9360	5040	7200	6958.57	1.78	0	-28163	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	835	95.83	4.98	12	1.55	72.00	1385.00	23200	20230519	-70.26	6090	20230726	13.30	23200	-70.26	20230519	6090	13.30	20230726	23200	-70.26	20230519	6090	13.30	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
141	20231107	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-330	5	-4.58	1235715680	177454	57.37	7250	7250	6770	9360	5040	7200	6963.58	1.78	0	-31291	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	831	95.42	4.96	12	1.47	72.00	1385.00	23200	20230519	-70.39	6090	20230726	12.81	23200	-70.39	20230519	6090	12.81	20230726	23200	-70.39	20230519	6090	12.81	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
142	20231107	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-400	5	-5.56	1085436360	155355	50.23	7250	7250	6790	9360	5040	7200	6986.81	1.78	0	-32527	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	823	94.44	4.91	12	1.28	72.00	1385.00	23200	20230519	-70.69	6090	20230726	11.66	23200	-70.69	20230519	6090	11.66	20230726	23200	-70.69	20230519	6090	11.66	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
143	20231107	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-200	5	-2.78	651389640	92363	29.86	7250	7250	6990	9360	5040	7200	7052.50	1.78	0	3089	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	847	97.22	5.05	12	0.76	72.00	1385.00	23200	20230519	-69.83	6090	20230726	14.94	23200	-69.83	20230519	6090	14.94	20230726	23200	-69.83	20230519	6090	14.94	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
144	20231107	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-150	5	-2.08	506687370	71761	23.20	7250	7250	6990	9360	5040	7200	7060.76	1.78	0	1627	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	853	97.92	5.09	12	0.59	72.00	1385.00	23200	20230519	-69.61	6090	20230726	15.76	23200	-69.61	20230519	6090	15.76	20230726	23200	-69.61	20230519	6090	15.76	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
145	20231107	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-120	5	-1.67	157674430	22239	7.19	7250	7250	7000	9360	5040	7200	7090.00	1.78	0	-5552	7386	7292	7126	7032	6866	7340	7080	12	2160	100	4460	10	1	12100250	857	98.33	5.11	12	0.18	72.00	1385.00	23200	20230519	-69.48	6090	20230726	16.26	23200	-69.48	20230519	6090	16.26	20230726	23200	-69.48	20230519	6090	16.26	20230726	3.64	N	434480	100	12 억		215000	N	N	0	N	00	N
146	20231106	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	130	2	1.84	2118786580	297647	64.30	7150	7220	6960	9190	4950	7070	7118.27	1.26	0	62009	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	871	100.00	5.20	12	2.46	72.00	1385.00	23200	20230519	-68.97	6090	20230726	18.23	23200	-68.97	20230519	6090	18.23	20230726	23200	-68.97	20230519	6090	18.23	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
147	20231106	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	90	2	1.27	2014924000	283197	61.18	7150	7220	6960	9190	4950	7070	7114.93	1.26	0	60814	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	866	99.44	5.17	12	2.34	72.00	1385.00	23200	20230519	-69.14	6090	20230726	17.57	23200	-69.14	20230519	6090	17.57	20230726	23200	-69.14	20230519	6090	17.57	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
148	20231106	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	90	2	1.27	1837979470	258491	55.84	7150	7220	6960	9190	4950	7070	7110.43	1.26	0	51950	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	866	99.44	5.17	12	2.14	72.00	1385.00	23200	20230519	-69.14	6090	20230726	17.57	23200	-69.14	20230519	6090	17.57	20230726	23200	-69.14	20230519	6090	17.57	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
149	20231106	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	70	2	0.99	1562333280	220099	47.55	7150	7190	6960	9190	4950	7070	7098.33	1.26	0	49665	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	864	99.17	5.16	12	1.82	72.00	1385.00	23200	20230519	-69.22	6090	20230726	17.24	23200	-69.22	20230519	6090	17.24	20230726	23200	-69.22	20230519	6090	17.24	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
150	20231106	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	20	2	0.28	1467380450	206742	44.66	7150	7190	6960	9190	4950	7070	7097.65	1.26	0	46074	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	858	98.47	5.12	12	1.71	72.00	1385.00	23200	20230519	-69.44	6090	20230726	16.42	23200	-69.44	20230519	6090	16.42	20230726	23200	-69.44	20230519	6090	16.42	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
151	20231106	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	50	2	0.71	1266861300	178547	38.57	7150	7190	6960	9190	4950	7070	7095.40	1.26	0	35859	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	862	98.89	5.14	12	1.48	72.00	1385.00	23200	20230519	-69.31	6090	20230726	16.91	23200	-69.31	20230519	6090	16.91	20230726	23200	-69.31	20230519	6090	16.91	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
152	20231106	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	50	2	0.71	839442580	118680	25.64	7150	7160	6960	9190	4950	7070	7073.16	1.26	0	7890	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	862	98.89	5.14	12	0.98	72.00	1385.00	23200	20230519	-69.31	6090	20230726	16.91	23200	-69.31	20230519	6090	16.91	20230726	23200	-69.31	20230519	6090	16.91	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
153	20231106	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-110	5	-1.56	272613880	38588	8.34	7150	7160	6960	9190	4950	7070	7064.73	1.26	0	-14510	7550	7310	7080	6840	6610	7430	6960	12	2120	100	4380	10	1	12100250	842	96.67	5.03	12	0.32	72.00	1385.00	23200	20230519	-70.00	6090	20230726	14.29	23200	-70.00	20230519	6090	14.29	20230726	23200	-70.00	20230519	6090	14.29	20230726	3.56	N	434480	100	12 억		152104	N	N	0	N	00	N
154	20231103	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	190	2	2.76	3265711170	460076	164.09	7020	7320	6850	8940	4820	6880	7098.28	1.12	0	18289	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	855	98.19	5.10	12	3.80	72.00	1385.00	23200	20230519	-69.53	6090	20230726	16.09	23200	-69.53	20230519	6090	16.09	20230726	23200	-69.53	20230519	6090	16.09	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
155	20231103	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	170	2	2.47	3142390550	442604	157.86	7020	7320	6850	8940	4820	6880	7099.78	1.12	0	13572	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	853	97.92	5.09	12	3.66	72.00	1385.00	23200	20230519	-69.61	6090	20230726	15.76	23200	-69.61	20230519	6090	15.76	20230726	23200	-69.61	20230519	6090	15.76	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
156	20231103	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	210	2	3.05	2941989370	414186	147.73	7020	7320	6850	8940	4820	6880	7103.06	1.12	0	10080	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	858	98.47	5.12	12	3.42	72.00	1385.00	23200	20230519	-69.44	6090	20230726	16.42	23200	-69.44	20230519	6090	16.42	20230726	23200	-69.44	20230519	6090	16.42	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
157	20231103	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	190	2	2.76	2795226180	393443	140.33	7020	7320	6850	8940	4820	6880	7104.53	1.12	0	3602	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	855	98.19	5.10	12	3.25	72.00	1385.00	23200	20230519	-69.53	6090	20230726	16.09	23200	-69.53	20230519	6090	16.09	20230726	23200	-69.53	20230519	6090	16.09	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
158	20231103	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	280	2	4.07	2513653580	353839	126.20	7020	7320	6850	8940	4820	6880	7103.95	1.12	0	6118	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	866	99.44	5.17	12	2.92	72.00	1385.00	23200	20230519	-69.14	6090	20230726	17.57	23200	-69.14	20230519	6090	17.57	20230726	23200	-69.14	20230519	6090	17.57	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
159	20231103	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	150	2	2.18	944912170	135614	48.37	7020	7060	6850	8940	4820	6880	6967.66	1.12	0	12592	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	851	97.64	5.08	12	1.12	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
160	20231103	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	150	2	2.18	768536890	110468	39.40	7020	7060	6850	8940	4820	6880	6957.10	1.12	0	1854	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	851	97.64	5.08	12	0.91	72.00	1385.00	23200	20230519	-69.70	6090	20230726	15.44	23200	-69.70	20230519	6090	15.44	20230726	23200	-69.70	20230519	6090	15.44	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
161	20231103	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	80	2	1.16	280690510	40430	14.42	7020	7040	6850	8940	4820	6880	6942.63	1.12	0	-17585	7120	7000	6830	6710	6540	7060	6770	12	2060	100	4260	10	1	12100250	842	96.67	5.03	12	0.33	72.00	1385.00	23200	20230519	-70.00	6090	20230726	14.29	23200	-70.00	20230519	6090	14.29	20230726	23200	-70.00	20230519	6090	14.29	20230726	3.56	N	434480	100	12 억		135366	N	N	0	N	00	N
162	20231102	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	310	2	4.72	1882369560	275665	188.22	6730	6950	6660	8540	4600	6570	6830.16	0.65	0	57015	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	832	95.56	4.97	12	2.28	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
163	20231102	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	290	2	4.41	1786298730	261670	178.66	6730	6950	6660	8540	4600	6570	6828.31	0.65	0	53813	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	830	95.28	4.95	12	2.16	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
164	20231102	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	250	2	3.81	1681903010	246403	168.24	6730	6950	6660	8540	4600	6570	6827.70	0.65	0	49417	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	825	94.72	4.92	12	2.04	72.00	1385.00	23200	20230519	-70.60	6090	20230726	11.99	23200	-70.60	20230519	6090	11.99	20230726	23200	-70.60	20230519	6090	11.99	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
165	20231102	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	290	2	4.41	1636448210	239756	163.70	6730	6950	6660	8540	4600	6570	6827.41	0.65	0	49168	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	830	95.28	4.95	12	1.98	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
166	20231102	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	310	2	4.72	1583731130	232069	158.45	6730	6950	6660	8540	4600	6570	6826.39	0.65	0	48572	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	832	95.56	4.97	12	1.92	72.00	1385.00	23200	20230519	-70.34	6090	20230726	12.97	23200	-70.34	20230519	6090	12.97	20230726	23200	-70.34	20230519	6090	12.97	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
167	20231102	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	280	2	4.26	1384235590	202873	138.52	6730	6950	6660	8540	4600	6570	6825.43	0.65	0	37153	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	829	95.14	4.95	12	1.68	72.00	1385.00	23200	20230519	-70.47	6090	20230726	12.48	23200	-70.47	20230519	6090	12.48	20230726	23200	-70.47	20230519	6090	12.48	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
168	20231102	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	290	2	4.41	1187452770	174217	118.95	6730	6950	6660	8540	4600	6570	6818.51	0.65	0	29294	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	830	95.28	4.95	12	1.44	72.00	1385.00	23200	20230519	-70.43	6090	20230726	12.64	23200	-70.43	20230519	6090	12.64	20230726	23200	-70.43	20230519	6090	12.64	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
169	20231102	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	190	2	2.89	234844940	34992	23.89	6730	6770	6660	8540	4600	6570	6719.06	0.65	0	19234	6843	6706	6613	6476	6383	6660	6430	12	1970	100	4070	10	1	12100250	818	93.89	4.88	12	0.29	72.00	1385.00	23200	20230519	-70.86	6090	20230726	11.00	23200	-70.86	20230519	6090	11.00	20230726	23200	-70.86	20230519	6090	11.00	20230726	3.59	N	434480	100	12 억		79057	N	N	0	N	00	N
170	20231101	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	50	2	0.77	951021830	143468	72.13	6580	6750	6520	8470	4570	6520	6628.90	0.58	0	8435	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	795	91.25	4.74	12	1.19	72.00	1385.00	23200	20230519	-71.68	6090	20230726	7.88	23200	-71.68	20230519	6090	7.88	20230726	23200	-71.68	20230519	6090	7.88	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N
171	20231101	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	40	2	0.61	901751210	135961	68.36	6580	6750	6520	8470	4570	6520	6632.43	0.58	0	8425	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	794	91.11	4.74	12	1.12	72.00	1385.00	23200	20230519	-71.72	6090	20230726	7.72	23200	-71.72	20230519	6090	7.72	20230726	23200	-71.72	20230519	6090	7.72	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N
172	20231101	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	80	2	1.23	794312690	119619	60.14	6580	6750	6520	8470	4570	6520	6640.36	0.58	0	6361	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	799	91.67	4.77	12	0.99	72.00	1385.00	23200	20230519	-71.55	6090	20230726	8.37	23200	-71.55	20230519	6090	8.37	20230726	23200	-71.55	20230519	6090	8.37	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N
173	20231101	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	80	2	1.23	706276640	106203	53.40	6580	6750	6520	8470	4570	6520	6650.25	0.58	0	9017	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	799	91.67	4.77	12	0.88	72.00	1385.00	23200	20230519	-71.55	6090	20230726	8.37	23200	-71.55	20230519	6090	8.37	20230726	23200	-71.55	20230519	6090	8.37	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N
174	20231101	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	90	2	1.38	638388450	95899	48.21	6580	6750	6520	8470	4570	6520	6656.88	0.58	0	6644	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	800	91.81	4.77	12	0.79	72.00	1385.00	23200	20230519	-71.51	6090	20230726	8.54	23200	-71.51	20230519	6090	8.54	20230726	23200	-71.51	20230519	6090	8.54	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N
175	20231101	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6590	70	2	1.07	571809940	85792	43.13	6580	6750	6520	8470	4570	6520	6665.07	0.58	0	4911	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	797	91.53	4.76	12	0.71	72.00	1385.00	23200	20230519	-71.59	6090	20230726	8.21	23200	-71.59	20230519	6090	8.21	20230726	23200	-71.59	20230519	6090	8.21	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N
176	20231101	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	180	2	2.76	396882390	59359	29.84	6580	6750	6580	8470	4570	6520	6686.14	0.58	0	10744	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	811	93.06	4.84	12	0.49	72.00	1385.00	23200	20230519	-71.12	6090	20230726	10.02	23200	-71.12	20230519	6090	10.02	20230726	23200	-71.12	20230519	6090	10.02	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N
177	20231101	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	170	2	2.61	130958420	19686	9.90	6580	6690	6580	8470	4570	6520	6652.36	0.58	0	3847	7160	6840	6680	6360	6200	6760	6280	12	1950	100	4040	10	1	12100250	810	92.92	4.83	12	0.16	72.00	1385.00	23200	20230519	-71.16	6090	20230726	9.85	23200	-71.16	20230519	6090	9.85	20230726	23200	-71.16	20230519	6090	9.85	20230726	3.64	N	434480	100	12 억		70625	N	N	0	N	00	N