KissMeData/085810/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	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1211	-10	5	-0.82	20232365	16675	42.96	1225	1253	1205	1587	855	1221	1213.34	0.00	0	-3014	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	359	-2.02	0.69	12	0.06	-600.00	1751.00	2235	20230602	-45.82	1113	20231031	8.81	2235	-45.82	20230602	1113	8.81	20231031	2235	-45.82	20230602	1113	8.81	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
3	20231130	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1208	-13	5	-1.06	17400898	14334	36.93	1225	1253	1205	1587	855	1221	1213.96	0.00	0	-2492	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	359	-2.01	0.69	12	0.05	-600.00	1751.00	2235	20230602	-45.95	1113	20231031	8.54	2235	-45.95	20230602	1113	8.54	20231031	2235	-45.95	20230602	1113	8.54	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
4	20231130	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1212	-9	5	-0.74	15100961	12427	32.01	1225	1253	1206	1587	855	1221	1215.17	0.00	0	-2479	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	360	-2.02	0.69	12	0.04	-600.00	1751.00	2235	20230602	-45.77	1113	20231031	8.89	2235	-45.77	20230602	1113	8.89	20231031	2235	-45.77	20230602	1113	8.89	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
5	20231130	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1214	-7	5	-0.57	14413597	11858	30.55	1225	1253	1207	1587	855	1221	1215.52	0.00	0	-2501	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	360	-2.02	0.69	12	0.04	-600.00	1751.00	2235	20230602	-45.68	1113	20231031	9.07	2235	-45.68	20230602	1113	9.07	20231031	2235	-45.68	20230602	1113	9.07	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
6	20231130	120732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1213	-8	5	-0.66	14275201	11744	30.25	1225	1253	1207	1587	855	1221	1215.53	0.00	0	-2501	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	360	-2.02	0.69	12	0.04	-600.00	1751.00	2235	20230602	-45.73	1113	20231031	8.98	2235	-45.73	20230602	1113	8.98	20231031	2235	-45.73	20230602	1113	8.98	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
7	20231130	110726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1219	-2	5	-0.16	8567862	7031	18.11	1225	1253	1210	1587	855	1221	1218.58	0.00	0	-486	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.02	-600.00	1751.00	2235	20230602	-45.46	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2235	-45.46	20230602	1113	9.52	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
8	20231130	100721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-1	5	-0.08	8283237	6797	17.51	1225	1253	1210	1587	855	1221	1218.66	0.00	0	-353	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.02	-600.00	1751.00	2235	20230602	-45.41	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2235	-45.41	20230602	1113	9.61	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
9	20231130	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1219	-2	5	-0.16	1287520	1047	2.70	1225	1253	1219	1587	855	1221	1229.72	0.00	0	38	1262	1241	1219	1198	1176	1230	1187	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.00	-600.00	1751.00	2235	20230602	-45.46	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2235	-45.46	20230602	1113	9.52	20231031	1.67	N	085810	500	152 억		0	N	N	0	N	00	N
10	20231129	160719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1221	-6	5	-0.49	45535482	37805	93.57	1227	1240	1197	1595	859	1227	1204.48	0.00	0	-1586	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	362	-2.04	0.70	12	0.13	-600.00	1751.00	2235	20230602	-45.37	1113	20231031	9.70	2235	-45.37	20230602	1113	9.70	20231031	2235	-45.37	20230602	1113	9.70	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
11	20231129	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1209	-18	5	-1.47	41837019	34762	86.04	1227	1240	1197	1595	859	1227	1203.53	0.00	0	-1235	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	359	-2.02	0.69	12	0.12	-600.00	1751.00	2235	20230602	-45.91	1113	20231031	8.63	2235	-45.91	20230602	1113	8.63	20231031	2235	-45.91	20230602	1113	8.63	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
12	20231129	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1207	-20	5	-1.63	34359329	28540	70.64	1227	1240	1199	1595	859	1227	1203.90	0.00	0	2455	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	358	-2.01	0.69	12	0.10	-600.00	1751.00	2235	20230602	-46.00	1113	20231031	8.45	2235	-46.00	20230602	1113	8.45	20231031	2235	-46.00	20230602	1113	8.45	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
13	20231129	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1203	-24	5	-1.96	28323693	23525	58.23	1227	1240	1199	1595	859	1227	1203.98	0.00	0	2692	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	357	-2.00	0.69	12	0.08	-600.00	1751.00	2235	20230602	-46.17	1113	20231031	8.09	2235	-46.17	20230602	1113	8.09	20231031	2235	-46.17	20230602	1113	8.09	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
14	20231129	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1203	-24	5	-1.96	24129196	20040	49.60	1227	1240	1199	1595	859	1227	1204.05	0.00	0	3165	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	357	-2.00	0.69	12	0.07	-600.00	1751.00	2235	20230602	-46.17	1113	20231031	8.09	2235	-46.17	20230602	1113	8.09	20231031	2235	-46.17	20230602	1113	8.09	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
15	20231129	110723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1205	-22	5	-1.79	17239428	14300	35.39	1227	1240	1199	1595	859	1227	1205.55	0.00	0	3219	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	358	-2.01	0.69	12	0.05	-600.00	1751.00	2235	20230602	-46.09	1113	20231031	8.27	2235	-46.09	20230602	1113	8.27	20231031	2235	-46.09	20230602	1113	8.27	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
16	20231129	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1205	-22	5	-1.79	15594001	12932	32.01	1227	1240	1199	1595	859	1227	1205.85	0.00	0	3289	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	358	-2.01	0.69	12	0.04	-600.00	1751.00	2235	20230602	-46.09	1113	20231031	8.27	2235	-46.09	20230602	1113	8.27	20231031	2235	-46.09	20230602	1113	8.27	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
17	20231129	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1229	2	2	0.16	705496	575	1.42	1227	1230	1224	1595	859	1227	1226.95	0.00	0	-74	1242	1234	1222	1214	1202	1238	1218	152	368	500	780	1	1	29685769	365	-2.05	0.70	12	0.00	-600.00	1751.00	2235	20230602	-45.01	1113	20231031	10.42	2235	-45.01	20230602	1113	10.42	20231031	2235	-45.01	20230602	1113	10.42	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
18	20231128	160720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1227	-18	5	-1.45	48051414	39421	135.88	1216	1230	1210	1618	872	1245	1218.93	0.00	0	-26	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	364	-2.04	0.70	12	0.13	-600.00	1751.00	2235	20230602	-45.10	1113	20231031	10.24	2235	-45.10	20230602	1113	10.24	20231031	2235	-45.10	20230602	1113	10.24	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
19	20231128	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1224	-21	5	-1.69	38924523	31960	110.16	1216	1229	1210	1618	872	1245	1217.91	0.00	0	966	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	363	-2.04	0.70	12	0.11	-600.00	1751.00	2235	20230602	-45.23	1113	20231031	9.97	2235	-45.23	20230602	1113	9.97	20231031	2235	-45.23	20230602	1113	9.97	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
20	20231128	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1219	-26	5	-2.09	36585893	30047	103.57	1216	1229	1210	1618	872	1245	1217.62	0.00	0	1015	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	362	-2.03	0.70	12	0.10	-600.00	1751.00	2235	20230602	-45.46	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2235	-45.46	20230602	1113	9.52	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
21	20231128	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	-23	5	-1.85	27416139	22543	77.70	1216	1229	1210	1618	872	1245	1216.17	0.00	0	1123	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	363	-2.04	0.70	12	0.08	-600.00	1751.00	2235	20230602	-45.32	1113	20231031	9.79	2235	-45.32	20230602	1113	9.79	20231031	2235	-45.32	20230602	1113	9.79	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
22	20231128	120719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1221	-24	5	-1.93	27254866	22411	77.25	1216	1229	1210	1618	872	1245	1216.14	0.00	0	1123	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	362	-2.04	0.70	12	0.08	-600.00	1751.00	2235	20230602	-45.37	1113	20231031	9.70	2235	-45.37	20230602	1113	9.70	20231031	2235	-45.37	20230602	1113	9.70	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
23	20231128	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1218	-27	5	-2.17	26908712	22127	76.27	1216	1229	1210	1618	872	1245	1216.10	0.00	0	1123	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	362	-2.03	0.70	12	0.07	-600.00	1751.00	2235	20230602	-45.50	1113	20231031	9.43	2235	-45.50	20230602	1113	9.43	20231031	2235	-45.50	20230602	1113	9.43	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
24	20231128	100717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1219	-26	5	-2.09	21262478	17495	60.30	1216	1229	1210	1618	872	1245	1215.35	0.00	0	1141	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	362	-2.03	0.70	12	0.06	-600.00	1751.00	2235	20230602	-45.46	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2235	-45.46	20230602	1113	9.52	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
25	20231128	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1216	-29	5	-2.33	8726643	7183	24.76	1216	1227	1210	1618	872	1245	1214.90	0.00	0	941	1266	1255	1236	1225	1206	1261	1231	152	373	500	790	1	1	29685769	361	-2.03	0.69	12	0.02	-600.00	1751.00	2235	20230602	-45.59	1113	20231031	9.25	2235	-45.59	20230602	1113	9.25	20231031	2235	-45.59	20230602	1113	9.25	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
26	20231127	160715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	9	2	0.73	35464081	29012	273.67	1240	1247	1217	1606	866	1236	1222.39	0.00	0	584	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	370	-2.08	0.71	12	0.10	-600.00	1751.00	2235	20230602	-44.30	1113	20231031	11.86	2235	-44.30	20230602	1113	11.86	20231031	2235	-44.30	20230602	1113	11.86	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
27	20231127	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1226	-10	5	-0.81	29346033	24013	226.52	1240	1240	1217	1606	866	1236	1222.09	0.00	0	-381	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	364	-2.04	0.70	12	0.08	-600.00	1751.00	2235	20230602	-45.15	1113	20231031	10.15	2235	-45.15	20230602	1113	10.15	20231031	2235	-45.15	20230602	1113	10.15	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
28	20231127	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1219	-17	5	-1.38	14233477	11660	109.99	1240	1240	1217	1606	866	1236	1220.71	0.00	0	-358	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	362	-2.03	0.70	12	0.04	-600.00	1751.00	2235	20230602	-45.46	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2235	-45.46	20230602	1113	9.52	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
29	20231127	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-16	5	-1.29	8202221	6713	63.32	1240	1240	1217	1606	866	1236	1221.84	0.00	0	-358	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	362	-2.03	0.70	12	0.02	-600.00	1751.00	2235	20230602	-45.41	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2235	-45.41	20230602	1113	9.61	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
30	20231127	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1228	-8	5	-0.65	7621141	6237	58.83	1240	1240	1217	1606	866	1236	1221.92	0.00	0	-415	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	365	-2.05	0.70	12	0.02	-600.00	1751.00	2235	20230602	-45.06	1113	20231031	10.33	2235	-45.06	20230602	1113	10.33	20231031	2235	-45.06	20230602	1113	10.33	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
31	20231127	110709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1228	-8	5	-0.65	5845986	4782	45.11	1240	1240	1217	1606	866	1236	1222.50	0.00	0	-500	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	365	-2.05	0.70	12	0.02	-600.00	1751.00	2235	20230602	-45.06	1113	20231031	10.33	2235	-45.06	20230602	1113	10.33	20231031	2235	-45.06	20230602	1113	10.33	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
32	20231127	100708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1226	-10	5	-0.81	4921446	4028	38.00	1240	1240	1217	1606	866	1236	1221.81	0.00	0	-483	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	364	-2.04	0.70	12	0.01	-600.00	1751.00	2235	20230602	-45.15	1113	20231031	10.15	2235	-45.15	20230602	1113	10.15	20231031	2235	-45.15	20230602	1113	10.15	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
33	20231127	090710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1237	1	2	0.08	745950	603	5.69	1240	1240	1237	1606	866	1236	1237.06	0.00	0	-512	1258	1247	1238	1227	1218	1252	1232	152	370	500	790	1	1	29685769	367	-2.06	0.71	12	0.00	-600.00	1751.00	2235	20230602	-44.65	1113	20231031	11.14	2235	-44.65	20230602	1113	11.14	20231031	2235	-44.65	20230602	1113	11.14	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
34	20231124	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1236	2	2	0.16	13093923	10600	39.34	1235	1249	1229	1604	864	1234	1235.27	0.00	0	784	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	367	-2.06	0.71	12	0.04	-600.00	1751.00	2235	20230602	-44.70	1113	20231031	11.05	2235	-44.70	20230602	1113	11.05	20231031	2235	-44.70	20230602	1113	11.05	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
35	20231124	150711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1232	-2	5	-0.16	11103393	8985	33.35	1235	1249	1229	1604	864	1234	1235.77	0.00	0	738	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	366	-2.05	0.70	12	0.03	-600.00	1751.00	2235	20230602	-44.88	1113	20231031	10.69	2235	-44.88	20230602	1113	10.69	20231031	2235	-44.88	20230602	1113	10.69	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
36	20231124	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1236	2	2	0.16	7861292	6351	23.57	1235	1249	1229	1604	864	1234	1237.80	0.00	0	549	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	367	-2.06	0.71	12	0.02	-600.00	1751.00	2235	20230602	-44.70	1113	20231031	11.05	2235	-44.70	20230602	1113	11.05	20231031	2235	-44.70	20230602	1113	11.05	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
37	20231124	130708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1236	2	2	0.16	7427472	5999	22.27	1235	1249	1229	1604	864	1234	1238.12	0.00	0	369	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	367	-2.06	0.71	12	0.02	-600.00	1751.00	2235	20230602	-44.70	1113	20231031	11.05	2235	-44.70	20230602	1113	11.05	20231031	2235	-44.70	20230602	1113	11.05	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
38	20231124	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1237	3	2	0.24	3934576	3171	11.77	1235	1249	1229	1604	864	1234	1240.80	0.00	0	321	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	367	-2.06	0.71	12	0.01	-600.00	1751.00	2235	20230602	-44.65	1113	20231031	11.14	2235	-44.65	20230602	1113	11.14	20231031	2235	-44.65	20230602	1113	11.14	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
39	20231124	110708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	6	2	0.49	3537357	2850	10.58	1235	1249	1229	1604	864	1234	1241.18	0.00	0	245	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	368	-2.07	0.71	12	0.01	-600.00	1751.00	2235	20230602	-44.52	1113	20231031	11.41	2235	-44.52	20230602	1113	11.41	20231031	2235	-44.52	20230602	1113	11.41	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
40	20231124	100708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1247	13	2	1.05	2458785	1982	7.36	1235	1249	1229	1604	864	1234	1240.56	0.00	0	34	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	370	-2.08	0.71	12	0.01	-600.00	1751.00	2235	20230602	-44.21	1113	20231031	12.04	2235	-44.21	20230602	1113	12.04	20231031	2235	-44.21	20230602	1113	12.04	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
41	20231124	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1229	-5	5	-0.41	308214	250	0.93	1235	1235	1229	1604	864	1234	1232.86	0.00	0	2	1256	1245	1235	1224	1214	1250	1229	152	370	500	780	1	1	29685769	365	-2.05	0.70	12	0.00	-600.00	1751.00	2235	20230602	-45.01	1113	20231031	10.42	2235	-45.01	20230602	1113	10.42	20231031	2235	-45.01	20230602	1113	10.42	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
42	20231123	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1234	8	2	0.65	33094380	26864	293.50	1225	1246	1225	1593	859	1226	1231.92	0.00	0	583	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	366	-2.06	0.70	12	0.09	-600.00	1751.00	2235	20230602	-44.79	1113	20231031	10.87	2235	-44.79	20230602	1113	10.87	20231031	2235	-44.79	20230602	1113	10.87	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
43	20231123	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1236	10	2	0.82	20051971	16247	177.50	1225	1246	1225	1593	859	1226	1234.20	0.00	0	597	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	367	-2.06	0.71	12	0.05	-600.00	1751.00	2235	20230602	-44.70	1113	20231031	11.05	2235	-44.70	20230602	1113	11.05	20231031	2235	-44.70	20230602	1113	11.05	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
44	20231123	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1238	12	2	0.98	18030641	14615	159.67	1225	1246	1225	1593	859	1226	1233.71	0.00	0	228	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	368	-2.06	0.71	12	0.05	-600.00	1751.00	2235	20230602	-44.61	1113	20231031	11.23	2235	-44.61	20230602	1113	11.23	20231031	2235	-44.61	20230602	1113	11.23	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
45	20231123	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1232	6	2	0.49	16345087	13254	144.80	1225	1246	1225	1593	859	1226	1233.22	0.00	0	241	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	366	-2.05	0.70	12	0.04	-600.00	1751.00	2235	20230602	-44.88	1113	20231031	10.69	2235	-44.88	20230602	1113	10.69	20231031	2235	-44.88	20230602	1113	10.69	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
46	20231123	120711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1238	12	2	0.98	8292809	6734	73.57	1225	1246	1225	1593	859	1226	1231.48	0.00	0	234	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	368	-2.06	0.71	12	0.02	-600.00	1751.00	2235	20230602	-44.61	1113	20231031	11.23	2235	-44.61	20230602	1113	11.23	20231031	2235	-44.61	20230602	1113	11.23	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
47	20231123	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	14	2	1.14	7890093	6407	70.00	1225	1246	1225	1593	859	1226	1231.48	0.00	0	137	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	368	-2.07	0.71	12	0.02	-600.00	1751.00	2235	20230602	-44.52	1113	20231031	11.41	2235	-44.52	20230602	1113	11.41	20231031	2235	-44.52	20230602	1113	11.41	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
48	20231123	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1238	12	2	0.98	7562613	6142	67.10	1225	1246	1225	1593	859	1226	1231.29	0.00	0	77	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	368	-2.06	0.71	12	0.02	-600.00	1751.00	2235	20230602	-44.61	1113	20231031	11.23	2235	-44.61	20230602	1113	11.23	20231031	2235	-44.61	20230602	1113	11.23	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
49	20231123	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1229	3	2	0.24	300149	245	2.68	1225	1229	1225	1593	859	1226	1225.10	0.00	0	-33	1274	1249	1235	1210	1196	1243	1204	152	367	500	780	1	1	29685769	365	-2.05	0.70	12	0.00	-600.00	1751.00	2235	20230602	-45.01	1113	20231031	10.42	2235	-45.01	20230602	1113	10.42	20231031	2235	-45.01	20230602	1113	10.42	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
50	20231122	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1226	-27	5	-2.15	11332927	9153	71.39	1260	1260	1221	1628	878	1253	1238.17	0.00	0	-2355	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	364	-2.04	0.70	12	0.03	-600.00	1751.00	2240	20221118	-45.27	1113	20231031	10.15	2235	-45.15	20230602	1113	10.15	20231031	2235	-45.15	20230602	1113	10.15	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
51	20231122	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1242	-11	5	-0.88	9006358	7277	56.76	1260	1260	1221	1628	878	1253	1237.65	0.00	0	-2259	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	369	-2.07	0.71	12	0.02	-600.00	1751.00	2240	20221118	-44.55	1113	20231031	11.59	2235	-44.43	20230602	1113	11.59	20231031	2235	-44.43	20230602	1113	11.59	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
52	20231122	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1247	-6	5	-0.48	5307940	4260	33.23	1260	1260	1221	1628	878	1253	1246.00	0.00	0	-2229	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.01	-600.00	1751.00	2240	20221118	-44.33	1113	20231031	12.04	2235	-44.21	20230602	1113	12.04	20231031	2235	-44.21	20230602	1113	12.04	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
53	20231122	130714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1235	-18	5	-1.44	4761153	3818	29.78	1260	1260	1221	1628	878	1253	1247.03	0.00	0	-2165	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	367	-2.06	0.71	12	0.01	-600.00	1751.00	2240	20221118	-44.87	1113	20231031	10.96	2235	-44.74	20230602	1113	10.96	20231031	2235	-44.74	20230602	1113	10.96	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
54	20231122	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1232	-21	5	-1.68	4266399	3416	26.64	1260	1260	1221	1628	878	1253	1248.95	0.00	0	-2128	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	366	-2.05	0.70	12	0.01	-600.00	1751.00	2240	20221118	-45.00	1113	20231031	10.69	2235	-44.88	20230602	1113	10.69	20231031	2235	-44.88	20230602	1113	10.69	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
55	20231122	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1236	-17	5	-1.36	3829104	3062	23.88	1260	1260	1221	1628	878	1253	1250.52	0.00	0	-2086	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	367	-2.06	0.71	12	0.01	-600.00	1751.00	2240	20221118	-44.82	1113	20231031	11.05	2235	-44.70	20230602	1113	11.05	20231031	2235	-44.70	20230602	1113	11.05	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
56	20231122	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1253	0	3	0.00	2931484	2337	18.23	1260	1260	1221	1628	878	1253	1254.38	0.00	0	-1952	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	372	-2.09	0.72	12	0.01	-600.00	1751.00	2240	20221118	-44.06	1113	20231031	12.58	2235	-43.94	20230602	1113	12.58	20231031	2235	-43.94	20230602	1113	12.58	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
57	20231122	090652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1258	5	2	0.40	2393469	1904	14.85	1260	1260	1221	1628	878	1253	1257.07	0.00	0	-1670	1279	1266	1253	1240	1227	1272	1246	152	375	500	800	1	1	29685769	373	-2.10	0.72	12	0.01	-600.00	1751.00	2240	20221118	-43.84	1113	20231031	13.03	2235	-43.71	20230602	1113	13.03	20231031	2235	-43.71	20230602	1113	13.03	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
58	20231121	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1253	1	2	0.08	16037366	12821	87.42	1252	1266	1240	1627	877	1252	1250.87	0.00	0	-404	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	372	-2.09	0.72	12	0.04	-600.00	1751.00	2240	20221118	-44.06	1113	20231031	12.58	2235	-43.94	20230602	1113	12.58	20231031	2235	-43.94	20230602	1113	12.58	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
59	20231121	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-2	5	-0.16	15460771	12360	84.28	1252	1266	1240	1627	877	1252	1250.87	0.00	0	-397	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	371	-2.08	0.71	12	0.04	-600.00	1751.00	2240	20221118	-44.20	1113	20231031	12.31	2235	-44.07	20230602	1113	12.31	20231031	2235	-44.07	20230602	1113	12.31	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
60	20231121	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	0	3	0.00	13760983	10993	74.96	1252	1266	1240	1627	877	1252	1251.80	0.00	0	-415	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	372	-2.09	0.72	12	0.04	-600.00	1751.00	2240	20221118	-44.11	1113	20231031	12.49	2235	-43.98	20230602	1113	12.49	20231031	2235	-43.98	20230602	1113	12.49	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
61	20231121	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1253	1	2	0.08	13026749	10407	70.96	1252	1266	1240	1627	877	1252	1251.73	0.00	0	-404	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	372	-2.09	0.72	12	0.04	-600.00	1751.00	2240	20221118	-44.06	1113	20231031	12.58	2235	-43.94	20230602	1113	12.58	20231031	2235	-43.94	20230602	1113	12.58	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
62	20231121	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	3	2	0.24	10026200	8014	54.64	1252	1266	1240	1627	877	1252	1251.09	0.00	0	-537	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	373	-2.09	0.72	12	0.03	-600.00	1751.00	2240	20221118	-43.97	1113	20231031	12.76	2235	-43.85	20230602	1113	12.76	20231031	2235	-43.85	20230602	1113	12.76	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
63	20231121	110639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1257	5	2	0.40	9623950	7694	52.46	1252	1266	1240	1627	877	1252	1250.84	0.00	0	-511	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	373	-2.10	0.72	12	0.03	-600.00	1751.00	2240	20221118	-43.88	1113	20231031	12.94	2235	-43.76	20230602	1113	12.94	20231031	2235	-43.76	20230602	1113	12.94	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
64	20231121	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-2	5	-0.16	7924511	6345	43.26	1252	1266	1240	1627	877	1252	1248.94	0.00	0	-654	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	371	-2.08	0.71	12	0.02	-600.00	1751.00	2240	20221118	-44.20	1113	20231031	12.31	2235	-44.07	20230602	1113	12.31	20231031	2235	-44.07	20230602	1113	12.31	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
65	20231121	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1247	-5	5	-0.40	342838	273	1.86	1252	1266	1247	1627	877	1252	1255.82	0.00	0	-173	1265	1258	1245	1238	1225	1262	1242	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.00	-600.00	1751.00	2240	20221118	-44.33	1113	20231031	12.04	2235	-44.21	20230602	1113	12.04	20231031	2235	-44.21	20230602	1113	12.04	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
66	20231120	160638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	0	3	0.00	18200737	14666	224.22	1249	1252	1232	1627	877	1252	1241.02	0.00	0	625	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	372	-2.09	0.72	12	0.05	-600.00	1751.00	2270	20221116	-44.85	1113	20231031	12.49	2235	-43.98	20230602	1113	12.49	20231031	2235	-43.98	20230602	1113	12.49	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
67	20231120	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-6	5	-0.48	14861798	11987	183.26	1249	1250	1232	1627	877	1252	1239.83	0.00	0	632	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.04	-600.00	1751.00	2270	20221116	-45.11	1113	20231031	11.95	2235	-44.25	20230602	1113	11.95	20231031	2235	-44.25	20230602	1113	11.95	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
68	20231120	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-6	5	-0.48	13058633	10539	161.12	1249	1249	1232	1627	877	1252	1239.08	0.00	0	671	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.04	-600.00	1751.00	2270	20221116	-45.11	1113	20231031	11.95	2235	-44.25	20230602	1113	11.95	20231031	2235	-44.25	20230602	1113	11.95	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
69	20231120	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	-12	5	-0.96	11537007	9315	142.41	1249	1249	1232	1627	877	1252	1238.54	0.00	0	530	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	368	-2.07	0.71	12	0.03	-600.00	1751.00	2270	20221116	-45.37	1113	20231031	11.41	2235	-44.52	20230602	1113	11.41	20231031	2235	-44.52	20230602	1113	11.41	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
70	20231120	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	-12	5	-0.96	10950532	8842	135.18	1249	1249	1232	1627	877	1252	1238.47	0.00	0	552	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	368	-2.07	0.71	12	0.03	-600.00	1751.00	2270	20221116	-45.37	1113	20231031	11.41	2235	-44.52	20230602	1113	11.41	20231031	2235	-44.52	20230602	1113	11.41	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
71	20231120	110638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1237	-15	5	-1.20	10651747	8601	131.49	1249	1249	1232	1627	877	1252	1238.43	0.00	0	583	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	367	-2.06	0.71	12	0.03	-600.00	1751.00	2270	20221116	-45.51	1113	20231031	11.14	2235	-44.65	20230602	1113	11.14	20231031	2235	-44.65	20230602	1113	11.14	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
72	20231120	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1233	-19	5	-1.52	8498071	6856	104.82	1249	1249	1232	1627	877	1252	1239.51	0.00	0	473	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	366	-2.06	0.70	12	0.02	-600.00	1751.00	2270	20221116	-45.68	1113	20231031	10.78	2235	-44.83	20230602	1113	10.78	20231031	2235	-44.83	20230602	1113	10.78	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
73	20231120	090640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-4	5	-0.32	329120	265	4.05	1249	1249	1236	1627	877	1252	1241.96	0.00	0	-31	1293	1272	1254	1233	1215	1263	1224	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.00	-600.00	1751.00	2270	20221116	-45.02	1113	20231031	12.13	2235	-44.16	20230602	1113	12.13	20231031	2235	-44.16	20230602	1113	12.13	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
74	20231117	160653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1252	-23	5	-1.80	8141660	6541	11.40	1275	1275	1236	1657	893	1275	1244.70	0.00	0	-2150	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	372	-2.09	0.72	12	0.02	-600.00	1751.00	2315	20221115	-45.92	1113	20231031	12.49	2235	-43.98	20230602	1113	12.49	20231031	2240	-44.11	20221118	1113	12.49	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
75	20231117	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1238	-37	5	-2.90	5615384	4513	7.86	1275	1275	1236	1657	893	1275	1244.27	0.00	0	-1300	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	368	-2.06	0.71	12	0.02	-600.00	1751.00	2315	20221115	-46.52	1113	20231031	11.23	2235	-44.61	20230602	1113	11.23	20231031	2240	-44.73	20221118	1113	11.23	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
76	20231117	140655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1238	-37	5	-2.90	3683755	2954	5.15	1275	1275	1236	1657	893	1275	1247.04	0.00	0	-795	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	368	-2.06	0.71	12	0.01	-600.00	1751.00	2315	20221115	-46.52	1113	20231031	11.23	2235	-44.61	20230602	1113	11.23	20231031	2240	-44.73	20221118	1113	11.23	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
77	20231117	130653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-25	5	-1.96	2144652	1714	2.99	1275	1275	1236	1657	893	1275	1251.26	0.00	0	-708	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	371	-2.08	0.71	12	0.01	-600.00	1751.00	2315	20221115	-46.00	1113	20231031	12.31	2235	-44.07	20230602	1113	12.31	20231031	2240	-44.20	20221118	1113	12.31	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
78	20231117	120654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1258	-17	5	-1.33	2082107	1664	2.90	1275	1275	1236	1657	893	1275	1251.27	0.00	0	-673	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	373	-2.10	0.72	12	0.01	-600.00	1751.00	2315	20221115	-45.66	1113	20231031	13.03	2235	-43.71	20230602	1113	13.03	20231031	2240	-43.84	20221118	1113	13.03	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
79	20231117	110657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-29	5	-2.27	1838128	1469	2.56	1275	1275	1236	1657	893	1275	1251.28	0.00	0	-559	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	370	-2.08	0.71	12	0.00	-600.00	1751.00	2315	20221115	-46.18	1113	20231031	11.95	2235	-44.25	20230602	1113	11.95	20231031	2240	-44.38	20221118	1113	11.95	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
80	20231117	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1246	-29	5	-2.27	1424464	1141	1.99	1275	1275	1236	1657	893	1275	1248.43	0.00	0	-473	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	370	-2.08	0.71	12	0.00	-600.00	1751.00	2315	20221115	-46.18	1113	20231031	11.95	2235	-44.25	20230602	1113	11.95	20231031	2240	-44.38	20221118	1113	11.95	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
81	20231117	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1256	-19	5	-1.49	460090	364	0.63	1275	1275	1240	1657	893	1275	1263.98	0.00	0	-321	1318	1296	1253	1231	1188	1307	1242	152	382	500	810	1	1	29685769	373	-2.09	0.72	12	0.00	-600.00	1751.00	2315	20221115	-45.75	1113	20231031	12.85	2235	-43.80	20230602	1113	12.85	20231031	2240	-43.93	20221118	1113	12.85	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
82	20231116	160656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1232	-28	5	-2.22	62246178	51054	87.13	1230	1250	1210	1638	882	1260	1219.22	0.00	0	1875	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	366	-2.05	0.70	12	0.17	-600.00	1751.00	2315	20221115	-46.78	1113	20231031	10.69	2235	-44.88	20230602	1113	10.69	20231031	2270	-45.73	20221116	1113	10.69	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
83	20231116	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	-38	5	-3.02	46191623	37878	64.65	1230	1250	1210	1638	882	1260	1219.48	0.00	0	1775	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	363	-2.04	0.70	12	0.13	-600.00	1751.00	2315	20221115	-47.21	1113	20231031	9.79	2235	-45.32	20230602	1113	9.79	20231031	2270	-46.17	20221116	1113	9.79	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
84	20231116	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1224	-36	5	-2.86	37709444	30917	52.77	1230	1250	1210	1638	882	1260	1219.70	0.00	0	7426	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	363	-2.04	0.70	12	0.10	-600.00	1751.00	2315	20221115	-47.13	1113	20231031	9.97	2235	-45.23	20230602	1113	9.97	20231031	2270	-46.08	20221116	1113	9.97	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
85	20231116	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1224	-36	5	-2.86	21765472	17823	30.42	1230	1250	1212	1638	882	1260	1221.20	0.00	0	5807	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	363	-2.04	0.70	12	0.06	-600.00	1751.00	2315	20221115	-47.13	1113	20231031	9.97	2235	-45.23	20230602	1113	9.97	20231031	2270	-46.08	20221116	1113	9.97	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
86	20231116	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1224	-36	5	-2.86	12157979	9939	16.96	1230	1250	1212	1638	882	1260	1223.26	0.00	0	5282	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	363	-2.04	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.13	1113	20231031	9.97	2235	-45.23	20230602	1113	9.97	20231031	2270	-46.08	20221116	1113	9.97	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
87	20231116	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1212	-48	5	-3.81	11859702	9697	16.55	1230	1250	1212	1638	882	1260	1223.03	0.00	0	5255	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	360	-2.02	0.69	12	0.03	-600.00	1751.00	2315	20221115	-47.65	1113	20231031	8.89	2235	-45.77	20230602	1113	8.89	20231031	2270	-46.61	20221116	1113	8.89	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
88	20231116	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-10	5	-0.79	734799	598	1.02	1230	1250	1227	1638	882	1260	1228.76	0.00	0	1	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	371	-2.08	0.71	12	0.00	-600.00	1751.00	2315	20221115	-46.00	1113	20231031	12.31	2235	-44.07	20230602	1113	12.31	20231031	2270	-44.93	20221116	1113	12.31	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
89	20231116	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	0	3	0.00	0	0	0.00	0	0	0	1638	882	1260	0.00	0.00	0	0	1300	1279	1239	1218	1178	1290	1229	152	378	500	800	1	1	29685769	374	-2.10	0.72	12	0.00	-600.00	1751.00	2315	20221115	-45.57	1113	20231031	13.21	2235	-43.62	20230602	1113	13.21	20231031	2270	-44.49	20221116	1113	13.21	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
90	20231115	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1260	37	2	3.03	68091341	55691	274.91	1223	1260	1199	1589	857	1223	1222.26	0.00	0	2099	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	374	-2.10	0.72	12	0.19	-600.00	1751.00	2315	20221115	-45.57	1113	20231031	13.21	2235	-43.62	20230602	1113	13.21	20231031	2315	-45.57	20221115	1113	13.21	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
91	20231115	150700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1230	7	2	0.57	56691897	46589	229.98	1223	1230	1199	1589	857	1223	1216.85	0.00	0	2069	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	365	-2.05	0.70	12	0.16	-600.00	1751.00	2315	20221115	-46.87	1113	20231031	10.51	2235	-44.97	20230602	1113	10.51	20231031	2315	-46.87	20221115	1113	10.51	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
92	20231115	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-3	5	-0.25	49254272	40507	199.96	1223	1230	1199	1589	857	1223	1215.94	0.00	0	4970	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.14	-600.00	1751.00	2315	20221115	-47.30	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2315	-47.30	20221115	1113	9.61	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
93	20231115	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1221	-2	5	-0.16	48905352	40221	198.54	1223	1230	1199	1589	857	1223	1215.92	0.00	0	4994	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	362	-2.04	0.70	12	0.14	-600.00	1751.00	2315	20221115	-47.26	1113	20231031	9.70	2235	-45.37	20230602	1113	9.70	20231031	2315	-47.26	20221115	1113	9.70	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
94	20231115	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1226	3	2	0.25	28328888	23173	114.39	1223	1230	1220	1589	857	1223	1222.50	0.00	0	1236	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	364	-2.04	0.70	12	0.08	-600.00	1751.00	2315	20221115	-47.04	1113	20231031	10.15	2235	-45.15	20230602	1113	10.15	20231031	2315	-47.04	20221115	1113	10.15	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
95	20231115	110709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-3	5	-0.25	27239902	22282	109.99	1223	1230	1220	1589	857	1223	1222.51	0.00	0	1236	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.08	-600.00	1751.00	2315	20221115	-47.30	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2315	-47.30	20221115	1113	9.61	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
96	20231115	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-3	5	-0.25	16738532	13688	67.57	1223	1230	1220	1589	857	1223	1222.86	0.00	0	823	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.05	-600.00	1751.00	2315	20221115	-47.30	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2315	-47.30	20221115	1113	9.61	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
97	20231115	090655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1224	1	2	0.08	8549771	6985	34.48	1223	1230	1223	1589	857	1223	1224.02	0.00	0	292	1246	1234	1212	1200	1178	1240	1206	152	366	500	780	1	1	29685769	363	-2.04	0.70	12	0.02	-600.00	1751.00	2315	20221115	-47.13	1113	20231031	9.97	2235	-45.23	20230602	1113	9.97	20231031	2315	-47.13	20221115	1113	9.97	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
98	20231114	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	0	3	0.00	24650474	20258	105.18	1205	1224	1190	1589	857	1223	1216.82	0.00	0	1302	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	363	-2.04	0.70	12	0.07	-600.00	1751.00	2315	20221115	-47.17	1113	20231031	9.88	2235	-45.28	20230602	1113	9.88	20231031	2315	-47.17	20221115	1113	9.88	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
99	20231114	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1216	-7	5	-0.57	23610108	19403	100.74	1205	1224	1190	1589	857	1223	1216.83	0.00	0	1313	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	361	-2.03	0.69	12	0.07	-600.00	1751.00	2315	20221115	-47.47	1113	20231031	9.25	2235	-45.59	20230602	1113	9.25	20231031	2315	-47.47	20221115	1113	9.25	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
100	20231114	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1218	-5	5	-0.41	20181058	16569	86.02	1205	1224	1190	1589	857	1223	1218.00	0.00	0	738	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.06	-600.00	1751.00	2315	20221115	-47.39	1113	20231031	9.43	2235	-45.50	20230602	1113	9.43	20231031	2315	-47.39	20221115	1113	9.43	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
101	20231114	130651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1219	-4	5	-0.33	18900007	15517	80.56	1205	1224	1190	1589	857	1223	1218.02	0.00	0	372	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.05	-600.00	1751.00	2315	20221115	-47.34	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2315	-47.34	20221115	1113	9.52	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
102	20231114	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	-1	5	-0.08	11628240	9507	49.36	1205	1224	1205	1589	857	1223	1223.12	0.00	0	367	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	363	-2.04	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.21	1113	20231031	9.79	2235	-45.32	20230602	1113	9.79	20231031	2315	-47.21	20221115	1113	9.79	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
103	20231114	110658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1224	1	2	0.08	10807682	8836	45.88	1205	1224	1205	1589	857	1223	1223.14	0.00	0	367	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	363	-2.04	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.13	1113	20231031	9.97	2235	-45.23	20230602	1113	9.97	20231031	2315	-47.13	20221115	1113	9.97	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
104	20231114	100651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	0	3	0.00	651336	534	2.77	1205	1223	1205	1589	857	1223	1219.73	0.00	0	-45	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	363	-2.04	0.70	12	0.00	-600.00	1751.00	2315	20221115	-47.17	1113	20231031	9.88	2235	-45.28	20230602	1113	9.88	20231031	2315	-47.17	20221115	1113	9.88	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
105	20231114	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	0	3	0.00	123012	102	0.53	1205	1223	1205	1589	857	1223	1206.00	0.00	0	-17	1245	1234	1212	1201	1179	1239	1206	152	366	500	780	1	1	29685769	363	-2.04	0.70	12	0.00	-600.00	1751.00	2315	20221115	-47.17	1113	20231031	9.88	2235	-45.28	20230602	1113	9.88	20231031	2315	-47.17	20221115	1113	9.88	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
106	20231113	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	0	3	0.00	23201968	19261	144.08	1201	1223	1190	1589	857	1223	1204.60	0.00	0	-4840	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	363	-2.04	0.70	12	0.06	-600.00	1751.00	2315	20221115	-47.17	1113	20231031	9.88	2235	-45.28	20230602	1113	9.88	20231031	2315	-47.17	20221115	1113	9.88	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
107	20231113	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1193	-30	5	-2.45	18222046	15167	113.46	1201	1220	1190	1589	857	1223	1201.43	0.00	0	-3951	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	354	-1.99	0.68	12	0.05	-600.00	1751.00	2315	20221115	-48.47	1113	20231031	7.19	2235	-46.62	20230602	1113	7.19	20231031	2315	-48.47	20221115	1113	7.19	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
108	20231113	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1191	-32	5	-2.62	14014539	11638	87.06	1201	1220	1191	1589	857	1223	1204.21	0.00	0	-2462	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	354	-1.99	0.68	12	0.04	-600.00	1751.00	2315	20221115	-48.55	1113	20231031	7.01	2235	-46.71	20230602	1113	7.01	20231031	2315	-48.55	20221115	1113	7.01	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
109	20231113	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1198	-25	5	-2.04	11472884	9506	71.11	1201	1220	1198	1589	857	1223	1206.91	0.00	0	-1052	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	356	-2.00	0.68	12	0.03	-600.00	1751.00	2315	20221115	-48.25	1113	20231031	7.64	2235	-46.40	20230602	1113	7.64	20231031	2315	-48.25	20221115	1113	7.64	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
110	20231113	120637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1201	-22	5	-1.80	9838356	8142	60.91	1201	1220	1200	1589	857	1223	1208.35	0.00	0	109	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	357	-2.00	0.69	12	0.03	-600.00	1751.00	2315	20221115	-48.12	1113	20231031	7.91	2235	-46.26	20230602	1113	7.91	20231031	2315	-48.12	20221115	1113	7.91	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
111	20231113	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1201	-22	5	-1.80	9584888	7932	59.34	1201	1220	1200	1589	857	1223	1208.38	0.00	0	196	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	357	-2.00	0.69	12	0.03	-600.00	1751.00	2315	20221115	-48.12	1113	20231031	7.91	2235	-46.26	20230602	1113	7.91	20231031	2315	-48.12	20221115	1113	7.91	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
112	20231113	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1218	-5	5	-0.41	4736086	3899	29.17	1201	1220	1201	1589	857	1223	1214.69	0.00	0	-993	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.01	-600.00	1751.00	2315	20221115	-47.39	1113	20231031	9.43	2235	-45.50	20230602	1113	9.43	20231031	2315	-47.39	20221115	1113	9.43	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
113	20231113	090639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-3	5	-0.25	1517124	1257	9.40	1201	1220	1201	1589	857	1223	1206.94	0.00	0	-288	1260	1241	1222	1203	1184	1251	1213	152	366	500	780	1	1	29685769	362	-2.03	0.70	12	0.00	-600.00	1751.00	2315	20221115	-47.30	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2315	-47.30	20221115	1113	9.61	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
114	20231110	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	-5	5	-0.41	16237535	13368	161.88	1222	1241	1203	1596	860	1228	1214.66	0.00	0	-2131	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	363	-2.04	0.70	12	0.05	-600.00	1751.00	2315	20221115	-47.17	1113	20231031	9.88	2235	-45.28	20230602	1113	9.88	20231031	2315	-47.17	20221115	1113	9.88	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
115	20231110	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1204	-24	5	-1.95	12332881	10155	122.97	1222	1241	1203	1596	860	1228	1214.46	0.00	0	-1540	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	357	-2.01	0.69	12	0.03	-600.00	1751.00	2315	20221115	-47.99	1113	20231031	8.18	2235	-46.13	20230602	1113	8.18	20231031	2315	-47.99	20221115	1113	8.18	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
116	20231110	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1205	-23	5	-1.87	11550664	9506	115.11	1222	1241	1203	1596	860	1228	1215.09	0.00	0	-1024	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	358	-2.01	0.69	12	0.03	-600.00	1751.00	2315	20221115	-47.95	1113	20231031	8.27	2235	-46.09	20230602	1113	8.27	20231031	2315	-47.95	20221115	1113	8.27	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
117	20231110	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	-5	5	-0.41	11470964	9440	114.31	1222	1241	1203	1596	860	1228	1215.14	0.00	0	-1014	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	363	-2.04	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.17	1113	20231031	9.88	2235	-45.28	20230602	1113	9.88	20231031	2315	-47.17	20221115	1113	9.88	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
118	20231110	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1217	-11	5	-0.90	11464867	9435	114.25	1222	1241	1203	1596	860	1228	1215.14	0.00	0	-1009	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	361	-2.03	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.43	1113	20231031	9.34	2235	-45.55	20230602	1113	9.34	20231031	2315	-47.43	20221115	1113	9.34	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
119	20231110	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1224	-4	5	-0.33	11214267	9228	111.75	1222	1241	1203	1596	860	1228	1215.24	0.00	0	-926	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	363	-2.04	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.13	1113	20231031	9.97	2235	-45.23	20230602	1113	9.97	20231031	2315	-47.13	20221115	1113	9.97	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
120	20231110	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1226	-2	5	-0.16	10427746	8577	103.86	1222	1241	1210	1596	860	1228	1215.78	0.00	0	-778	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	364	-2.04	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.04	1113	20231031	10.15	2235	-45.15	20230602	1113	10.15	20231031	2315	-47.04	20221115	1113	10.15	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
121	20231110	090631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1215	-13	5	-1.06	93901	77	0.93	1222	1227	1215	1596	860	1228	1219.49	0.00	0	-35	1272	1249	1232	1209	1192	1241	1201	152	368	500	780	1	1	29685769	361	-2.02	0.69	12	0.00	-600.00	1751.00	2315	20221115	-47.52	1113	20231031	9.16	2235	-45.64	20230602	1113	9.16	20231031	2315	-47.52	20221115	1113	9.16	20231031	1.75	N	085810	500	152 억		0	N	N	0	N	00	N
122	20231109	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1228	-26	5	-2.07	10124887	8248	48.85	1230	1255	1215	1630	878	1254	1227.56	0.00	0	-1519	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	365	-2.05	0.70	12	0.03	-600.00	1751.00	2315	20221115	-46.95	1113	20231031	10.33	2235	-45.06	20230602	1113	10.33	20231031	2315	-46.95	20221115	1113	10.33	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
123	20231109	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	-32	5	-2.55	9653522	7864	46.57	1230	1255	1215	1630	878	1254	1227.56	0.00	0	-1163	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	363	-2.04	0.70	12	0.03	-600.00	1751.00	2315	20221115	-47.21	1113	20231031	9.79	2235	-45.32	20230602	1113	9.79	20231031	2315	-47.21	20221115	1113	9.79	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
124	20231109	140624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1229	-25	5	-1.99	4866231	3930	23.28	1230	1255	1229	1630	878	1254	1238.23	0.00	0	-1098	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	365	-2.05	0.70	12	0.01	-600.00	1751.00	2315	20221115	-46.91	1113	20231031	10.42	2235	-45.01	20230602	1113	10.42	20231031	2315	-46.91	20221115	1113	10.42	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
125	20231109	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	-9	5	-0.72	2740672	2206	13.06	1230	1255	1229	1630	878	1254	1242.37	0.00	0	-501	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	370	-2.08	0.71	12	0.01	-600.00	1751.00	2315	20221115	-46.22	1113	20231031	11.86	2235	-44.30	20230602	1113	11.86	20231031	2315	-46.22	20221115	1113	11.86	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
126	20231109	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1236	-18	5	-1.44	2386999	1921	11.38	1230	1255	1229	1630	878	1254	1242.58	0.00	0	-345	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	367	-2.06	0.71	12	0.01	-600.00	1751.00	2315	20221115	-46.61	1113	20231031	11.05	2235	-44.70	20230602	1113	11.05	20231031	2315	-46.61	20221115	1113	11.05	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
127	20231109	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	-4	5	-0.32	2080918	1675	9.92	1230	1255	1229	1630	878	1254	1242.34	0.00	0	-213	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	371	-2.08	0.71	12	0.01	-600.00	1751.00	2315	20221115	-46.00	1113	20231031	12.31	2235	-44.07	20230602	1113	12.31	20231031	2315	-46.00	20221115	1113	12.31	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
128	20231109	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-6	5	-0.48	1007298	816	4.83	1230	1255	1229	1630	878	1254	1234.43	0.00	0	-181	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	370	-2.08	0.71	12	0.00	-600.00	1751.00	2315	20221115	-46.09	1113	20231031	12.13	2235	-44.16	20230602	1113	12.13	20231031	2315	-46.09	20221115	1113	12.13	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
129	20231109	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	-14	5	-1.12	168935	137	0.81	1230	1255	1230	1630	878	1254	1233.10	0.00	0	-19	1280	1266	1248	1234	1216	1274	1242	152	376	500	800	1	1	29685769	368	-2.07	0.71	12	0.00	-600.00	1751.00	2315	20221115	-46.44	1113	20231031	11.41	2235	-44.52	20230602	1113	11.41	20231031	2315	-46.44	20221115	1113	11.41	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
130	20231108	160620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1254	4	2	0.32	20089184	16138	61.85	1240	1262	1230	1625	875	1250	1244.84	0.00	0	-684	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	372	-2.09	0.72	12	0.05	-600.00	1751.00	2315	20221115	-45.83	1113	20231031	12.67	2235	-43.89	20230602	1113	12.67	20231031	2315	-45.83	20221115	1113	12.67	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
131	20231108	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	-5	5	-0.40	17397677	13980	53.58	1240	1262	1230	1625	875	1250	1244.47	0.00	0	-642	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.05	-600.00	1751.00	2315	20221115	-46.22	1113	20231031	11.86	2235	-44.30	20230602	1113	11.86	20231031	2315	-46.22	20221115	1113	11.86	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
132	20231108	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1245	-5	5	-0.40	6558951	5244	20.10	1240	1262	1230	1625	875	1250	1250.75	0.00	0	-353	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.02	-600.00	1751.00	2315	20221115	-46.22	1113	20231031	11.86	2235	-44.30	20230602	1113	11.86	20231031	2315	-46.22	20221115	1113	11.86	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
133	20231108	130622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	-1	5	-0.08	4564695	3642	13.96	1240	1262	1230	1625	875	1250	1253.35	0.00	0	-387	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	371	-2.08	0.71	12	0.01	-600.00	1751.00	2315	20221115	-46.05	1113	20231031	12.22	2235	-44.12	20230602	1113	12.22	20231031	2315	-46.05	20221115	1113	12.22	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
134	20231108	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1243	-7	5	-0.56	4341827	3464	13.28	1240	1262	1230	1625	875	1250	1253.41	0.00	0	-210	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	369	-2.07	0.71	12	0.01	-600.00	1751.00	2315	20221115	-46.31	1113	20231031	11.68	2235	-44.38	20230602	1113	11.68	20231031	2315	-46.31	20221115	1113	11.68	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
135	20231108	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1258	8	2	0.64	2804824	2238	8.58	1240	1262	1230	1625	875	1250	1253.27	0.00	0	-253	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	373	-2.10	0.72	12	0.01	-600.00	1751.00	2315	20221115	-45.66	1113	20231031	13.03	2235	-43.71	20230602	1113	13.03	20231031	2315	-45.66	20221115	1113	13.03	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
136	20231108	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1251	1	2	0.08	2750980	2195	8.41	1240	1262	1230	1625	875	1250	1253.29	0.00	0	-254	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	371	-2.08	0.71	12	0.01	-600.00	1751.00	2315	20221115	-45.96	1113	20231031	12.40	2235	-44.03	20230602	1113	12.40	20231031	2315	-45.96	20221115	1113	12.40	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
137	20231108	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	-2	5	-0.16	557514	450	1.72	1240	1248	1230	1625	875	1250	1238.92	0.00	0	39	1274	1261	1242	1229	1210	1268	1236	152	375	500	800	1	1	29685769	370	-2.08	0.71	12	0.00	-600.00	1751.00	2315	20221115	-46.09	1113	20231031	12.13	2235	-44.16	20230602	1113	12.13	20231031	2315	-46.09	20221115	1113	12.13	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
138	20231107	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	10	2	0.81	29891695	24066	43.05	1240	1255	1223	1612	868	1240	1242.07	0.00	0	-6295	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	371	-2.08	0.71	12	0.08	-600.00	1751.00	2315	20221115	-46.00	1113	20231031	12.31	2235	-44.07	20230602	1113	12.31	20231031	2315	-46.00	20221115	1113	12.31	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
139	20231107	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	-17	5	-1.37	27521754	22167	39.65	1240	1255	1223	1612	868	1240	1241.56	0.00	0	-6088	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	363	-2.04	0.70	12	0.07	-600.00	1751.00	2315	20221115	-47.17	1113	20231031	9.88	2235	-45.28	20230602	1113	9.88	20231031	2315	-47.17	20221115	1113	9.88	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
140	20231107	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1233	-7	5	-0.56	25598070	20603	36.85	1240	1255	1225	1612	868	1240	1242.44	0.00	0	-6243	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	366	-2.06	0.70	12	0.07	-600.00	1751.00	2315	20221115	-46.74	1113	20231031	10.78	2235	-44.83	20230602	1113	10.78	20231031	2315	-46.74	20221115	1113	10.78	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
141	20231107	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1242	2	2	0.16	24955551	20081	35.92	1240	1255	1225	1612	868	1240	1242.74	0.00	0	-6376	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	369	-2.07	0.71	12	0.07	-600.00	1751.00	2315	20221115	-46.35	1113	20231031	11.59	2235	-44.43	20230602	1113	11.59	20231031	2315	-46.35	20221115	1113	11.59	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
142	20231107	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1243	3	2	0.24	23508194	18907	33.82	1240	1255	1225	1612	868	1240	1243.36	0.00	0	-6153	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	369	-2.07	0.71	12	0.06	-600.00	1751.00	2315	20221115	-46.31	1113	20231031	11.68	2235	-44.38	20230602	1113	11.68	20231031	2315	-46.31	20221115	1113	11.68	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
143	20231107	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1237	-3	5	-0.24	22776858	18320	32.77	1240	1255	1225	1612	868	1240	1243.28	0.00	0	-5838	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	367	-2.06	0.71	12	0.06	-600.00	1751.00	2315	20221115	-46.57	1113	20231031	11.14	2235	-44.65	20230602	1113	11.14	20231031	2315	-46.57	20221115	1113	11.14	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
144	20231107	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	0	3	0.00	19884060	15997	28.61	1240	1251	1225	1612	868	1240	1242.99	0.00	0	-6599	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	368	-2.07	0.71	12	0.05	-600.00	1751.00	2315	20221115	-46.44	1113	20231031	11.41	2235	-44.52	20230602	1113	11.41	20231031	2315	-46.44	20221115	1113	11.41	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
145	20231107	090612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1229	-11	5	-0.89	3662784	2971	5.31	1240	1240	1225	1612	868	1240	1232.85	0.00	0	-1980	1318	1278	1229	1189	1140	1254	1165	152	372	500	790	1	1	29685769	365	-2.05	0.70	12	0.01	-600.00	1751.00	2315	20221115	-46.91	1113	20231031	10.42	2235	-45.01	20230602	1113	10.42	20231031	2315	-46.91	20221115	1113	10.42	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
146	20231106	160606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	4	2	0.32	69102181	55857	112.82	1241	1269	1180	1606	866	1236	1237.12	0.00	0	-568	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	368	-2.07	0.71	12	0.19	-600.00	1751.00	2315	20221115	-46.44	1113	20231031	11.41	2235	-44.52	20230602	1113	11.41	20231031	2315	-46.44	20221115	1113	11.41	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
147	20231106	150609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1230	-6	5	-0.49	66365418	53643	108.35	1241	1269	1180	1606	866	1236	1237.17	0.00	0	-946	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	365	-2.05	0.70	12	0.18	-600.00	1751.00	2315	20221115	-46.87	1113	20231031	10.51	2235	-44.97	20230602	1113	10.51	20231031	2315	-46.87	20221115	1113	10.51	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
148	20231106	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	-14	5	-1.13	63137656	51026	103.06	1241	1269	1180	1606	866	1236	1237.36	0.00	0	-896	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	363	-2.04	0.70	12	0.17	-600.00	1751.00	2315	20221115	-47.21	1113	20231031	9.79	2235	-45.32	20230602	1113	9.79	20231031	2315	-47.21	20221115	1113	9.79	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
149	20231106	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	-14	5	-1.13	60386536	48774	98.51	1241	1269	1180	1606	866	1236	1238.09	0.00	0	-1396	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	363	-2.04	0.70	12	0.16	-600.00	1751.00	2315	20221115	-47.21	1113	20231031	9.79	2235	-45.32	20230602	1113	9.79	20231031	2315	-47.21	20221115	1113	9.79	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
150	20231106	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1226	-10	5	-0.81	53848927	43421	87.70	1241	1269	1180	1606	866	1236	1240.16	0.00	0	-2011	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	364	-2.04	0.70	12	0.15	-600.00	1751.00	2315	20221115	-47.04	1113	20231031	10.15	2235	-45.15	20230602	1113	10.15	20231031	2315	-47.04	20221115	1113	10.15	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
151	20231106	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1249	13	2	1.05	31028232	24890	50.27	1241	1269	1220	1606	866	1236	1246.61	0.00	0	-1897	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	371	-2.08	0.71	12	0.08	-600.00	1751.00	2315	20221115	-46.05	1113	20231031	12.22	2235	-44.12	20230602	1113	12.22	20231031	2315	-46.05	20221115	1113	12.22	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
152	20231106	100547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1255	19	2	1.54	14960347	11973	24.18	1241	1269	1220	1606	866	1236	1249.51	0.00	0	-2157	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	373	-2.09	0.72	12	0.04	-600.00	1751.00	2315	20221115	-45.79	1113	20231031	12.76	2235	-43.85	20230602	1113	12.76	20231031	2315	-45.79	20221115	1113	12.76	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
153	20231106	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-16	5	-1.29	647769	522	1.05	1241	1245	1220	1606	866	1236	1240.94	0.00	0	-106	1270	1253	1222	1205	1174	1261	1213	152	370	500	790	1	1	29685769	362	-2.03	0.70	12	0.00	-600.00	1751.00	2315	20221115	-47.30	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2315	-47.30	20221115	1113	9.61	20231031	1.71	N	085810	500	152 억		0	N	N	0	N	00	N
154	20231103	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1236	38	2	3.17	60118433	49510	107.04	1200	1239	1191	1557	839	1198	1214.27	0.00	0	-186	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	367	-2.06	0.71	12	0.17	-600.00	1751.00	2315	20221115	-46.61	1113	20231031	11.05	2235	-44.70	20230602	1113	11.05	20231031	2315	-46.61	20221115	1113	11.05	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
155	20231103	150600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1215	17	2	1.42	51913404	42862	92.66	1200	1239	1191	1557	839	1198	1211.18	0.00	0	726	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	361	-2.02	0.69	12	0.14	-600.00	1751.00	2315	20221115	-47.52	1113	20231031	9.16	2235	-45.64	20230602	1113	9.16	20231031	2315	-47.52	20221115	1113	9.16	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
156	20231103	140602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1211	13	2	1.09	25001281	20670	44.69	1200	1239	1191	1557	839	1198	1209.54	0.00	0	82	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	359	-2.02	0.69	12	0.07	-600.00	1751.00	2315	20221115	-47.69	1113	20231031	8.81	2235	-45.82	20230602	1113	8.81	20231031	2315	-47.69	20221115	1113	8.81	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
157	20231103	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1219	21	2	1.75	23315381	19278	41.68	1200	1239	1191	1557	839	1198	1209.43	0.00	0	-271	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	362	-2.03	0.70	12	0.06	-600.00	1751.00	2315	20221115	-47.34	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2315	-47.34	20221115	1113	9.52	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
158	20231103	120601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1239	41	2	3.42	22719524	18791	40.62	1200	1239	1191	1557	839	1198	1209.06	0.00	0	-733	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	368	-2.06	0.71	12	0.06	-600.00	1751.00	2315	20221115	-46.48	1113	20231031	11.32	2235	-44.56	20230602	1113	11.32	20231031	2315	-46.48	20221115	1113	11.32	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
159	20231103	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1205	7	2	0.58	13008567	10848	23.45	1200	1216	1191	1557	839	1198	1199.17	0.00	0	-271	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	358	-2.01	0.69	12	0.04	-600.00	1751.00	2315	20221115	-47.95	1113	20231031	8.27	2235	-46.09	20230602	1113	8.27	20231031	2315	-47.95	20221115	1113	8.27	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
160	20231103	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1198	0	3	0.00	11512552	9601	20.76	1200	1216	1191	1557	839	1198	1199.10	0.00	0	-298	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	356	-2.00	0.68	12	0.03	-600.00	1751.00	2315	20221115	-48.25	1113	20231031	7.64	2235	-46.40	20230602	1113	7.64	20231031	2315	-48.25	20221115	1113	7.64	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
161	20231103	090556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1207	9	2	0.75	8186995	6821	14.75	1200	1216	1198	1557	839	1198	1200.26	0.00	0	-223	1234	1216	1180	1162	1126	1225	1171	152	359	500	760	1	1	29685769	358	-2.01	0.69	12	0.02	-600.00	1751.00	2315	20221115	-47.86	1113	20231031	8.45	2235	-46.00	20230602	1113	8.45	20231031	2315	-47.86	20221115	1113	8.45	20231031	1.72	N	085810	500	152 억		0	N	N	0	N	00	N
162	20231102	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1198	54	2	4.72	53446648	45417	70.65	1144	1198	1144	1487	801	1144	1176.80	0.00	0	2704	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	356	-2.00	0.68	12	0.15	-600.00	1751.00	2315	20221115	-48.25	1113	20231031	7.64	2235	-46.40	20230602	1113	7.64	20231031	2315	-48.25	20221115	1113	7.64	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
163	20231102	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1196	52	2	4.55	49451105	42078	65.46	1144	1196	1144	1487	801	1144	1175.22	0.00	0	2530	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	355	-1.99	0.68	12	0.14	-600.00	1751.00	2315	20221115	-48.34	1113	20231031	7.46	2235	-46.49	20230602	1113	7.46	20231031	2315	-48.34	20221115	1113	7.46	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
164	20231102	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1186	42	2	3.67	42768759	36476	56.74	1144	1186	1144	1487	801	1144	1172.52	0.00	0	2567	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	352	-1.98	0.68	12	0.12	-600.00	1751.00	2315	20221115	-48.77	1113	20231031	6.56	2235	-46.94	20230602	1113	6.56	20231031	2315	-48.77	20221115	1113	6.56	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
165	20231102	130557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1178	34	2	2.97	38343296	32739	50.93	1144	1185	1144	1487	801	1144	1171.18	0.00	0	2567	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	350	-1.96	0.67	12	0.11	-600.00	1751.00	2315	20221115	-49.11	1113	20231031	5.84	2235	-47.29	20230602	1113	5.84	20231031	2315	-49.11	20221115	1113	5.84	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
166	20231102	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1183	39	2	3.41	27479240	23531	36.60	1144	1185	1144	1487	801	1144	1167.79	0.00	0	1322	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	351	-1.97	0.68	12	0.08	-600.00	1751.00	2315	20221115	-48.90	1113	20231031	6.29	2235	-47.07	20230602	1113	6.29	20231031	2315	-48.90	20221115	1113	6.29	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
167	20231102	110555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1182	38	2	3.32	26611142	22796	35.46	1144	1185	1144	1487	801	1144	1167.36	0.00	0	1354	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	351	-1.97	0.68	12	0.08	-600.00	1751.00	2315	20221115	-48.94	1113	20231031	6.20	2235	-47.11	20230602	1113	6.20	20231031	2315	-48.94	20221115	1113	6.20	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
168	20231102	100556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1175	31	2	2.71	23165542	19872	30.91	1144	1180	1144	1487	801	1144	1165.74	0.00	0	1094	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	349	-1.96	0.67	12	0.07	-600.00	1751.00	2315	20221115	-49.24	1113	20231031	5.57	2235	-47.43	20230602	1113	5.57	20231031	2315	-49.24	20221115	1113	5.57	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
169	20231102	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1159	15	2	1.31	2613752	2284	3.55	1144	1159	1144	1487	801	1144	1144.37	0.00	0	-85	1169	1156	1136	1123	1103	1163	1130	152	343	500	730	1	1	29685769	344	-1.93	0.66	12	0.01	-600.00	1751.00	2315	20221115	-49.94	1113	20231031	4.13	2235	-48.14	20230602	1113	4.13	20231031	2315	-49.94	20221115	1113	4.13	20231031	1.73	N	085810	500	152 억		0	N	N	0	N	00	N
170	20231101	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1144	27	2	2.42	27023224	23923	119.73	1117	1149	1116	1452	782	1117	1129.59	0.00	0	525	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	340	-1.91	0.65	12	0.08	-600.00	1751.00	2315	20221115	-50.58	1113	20231031	2.79	2235	-48.81	20230602	1113	2.79	20231031	2315	-50.58	20221115	1113	2.79	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
171	20231101	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1134	17	2	1.52	25919936	22954	114.88	1117	1149	1116	1452	782	1117	1129.21	0.00	0	527	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	337	-1.89	0.65	12	0.08	-600.00	1751.00	2315	20221115	-51.02	1113	20231031	1.89	2235	-49.26	20230602	1113	1.89	20231031	2315	-51.02	20221115	1113	1.89	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
172	20231101	140549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	8	2	0.72	24550721	21738	108.79	1117	1149	1116	1452	782	1117	1129.39	0.00	0	774	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	334	-1.88	0.64	12	0.07	-600.00	1751.00	2315	20221115	-51.40	1113	20231031	1.08	2235	-49.66	20230602	1113	1.08	20231031	2315	-51.40	20221115	1113	1.08	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
173	20231101	130553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	13	2	1.16	23932737	21191	106.06	1117	1149	1116	1452	782	1117	1129.38	0.00	0	737	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	335	-1.88	0.65	12	0.07	-600.00	1751.00	2315	20221115	-51.19	1113	20231031	1.53	2235	-49.44	20230602	1113	1.53	20231031	2315	-51.19	20221115	1113	1.53	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
174	20231101	120606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1131	14	2	1.25	23927089	21186	106.03	1117	1149	1116	1452	782	1117	1129.38	0.00	0	739	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	336	-1.89	0.65	12	0.07	-600.00	1751.00	2315	20221115	-51.14	1113	20231031	1.62	2235	-49.40	20230602	1113	1.62	20231031	2315	-51.14	20221115	1113	1.62	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
175	20231101	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1129	12	2	1.07	11855271	10533	52.72	1117	1149	1117	1452	782	1117	1125.54	0.00	0	738	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	335	-1.88	0.64	12	0.04	-600.00	1751.00	2315	20221115	-51.23	1113	20231031	1.44	2235	-49.49	20230602	1113	1.44	20231031	2315	-51.23	20221115	1113	1.44	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
176	20231101	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1121	4	2	0.36	9314298	8265	41.36	1117	1149	1117	1452	782	1117	1126.96	0.00	0	756	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	333	-1.87	0.64	12	0.03	-600.00	1751.00	2315	20221115	-51.58	1113	20231031	0.72	2235	-49.84	20230602	1113	0.72	20231031	2315	-51.58	20221115	1113	0.72	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N
177	20231101	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1127	10	2	0.90	3012497	2688	13.45	1117	1130	1117	1452	782	1117	1120.72	0.00	0	-119	1218	1167	1140	1089	1062	1154	1076	152	335	500	710	1	1	29685769	335	-1.88	0.64	12	0.01	-600.00	1751.00	2315	20221115	-51.32	1113	20231031	1.26	2235	-49.57	20230602	1113	1.26	20231031	2315	-51.32	20221115	1113	1.26	20231031	1.74	N	085810	500	152 억		0	N	N	0	N	00	N