KissMeData/340810/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	161235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-50	5	-0.58	777702780	91336	67.41	8650	8650	8360	11240	6060	8650	8514.72	0.68	0	-4986	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	890	-8.85	18.07	12	0.88	-972.00	476.00	18590	20230524	-53.74	7010	20231120	22.68	18590	-53.74	20230524	7010	22.68	20231120	18590	-53.74	20230524	7010	22.68	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
3	20231130	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-60	5	-0.69	655062750	76941	56.78	8650	8650	8360	11240	6060	8650	8513.83	0.68	0	-4805	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	889	-8.84	18.05	12	0.74	-972.00	476.00	18590	20230524	-53.79	7010	20231120	22.54	18590	-53.79	20230524	7010	22.54	20231120	18590	-53.79	20230524	7010	22.54	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
4	20231130	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	-130	5	-1.50	545371670	64075	47.29	8650	8650	8360	11240	6060	8650	8511.46	0.68	0	-3542	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	882	-8.77	17.90	12	0.62	-972.00	476.00	18590	20230524	-54.17	7010	20231120	21.54	18590	-54.17	20230524	7010	21.54	20231120	18590	-54.17	20230524	7010	21.54	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
5	20231130	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	-150	5	-1.73	472910700	55546	40.99	8650	8650	8360	11240	6060	8650	8513.86	0.68	0	-4468	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	880	-8.74	17.86	12	0.54	-972.00	476.00	18590	20230524	-54.28	7010	20231120	21.26	18590	-54.28	20230524	7010	21.26	20231120	18590	-54.28	20230524	7010	21.26	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
6	20231130	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-100	5	-1.16	409575880	48092	35.49	8650	8650	8360	11240	6060	8650	8516.51	0.68	0	-3927	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	885	-8.80	17.96	12	0.46	-972.00	476.00	18590	20230524	-54.01	7010	20231120	21.97	18590	-54.01	20230524	7010	21.97	20231120	18590	-54.01	20230524	7010	21.97	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
7	20231130	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-100	5	-1.16	383014550	44975	33.19	8650	8650	8360	11240	6060	8650	8516.17	0.68	0	-3755	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	885	-8.80	17.96	12	0.43	-972.00	476.00	18590	20230524	-54.01	7010	20231120	21.97	18590	-54.01	20230524	7010	21.97	20231120	18590	-54.01	20230524	7010	21.97	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
8	20231130	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8530	-120	5	-1.39	337565930	39668	29.28	8650	8650	8360	11240	6060	8650	8509.78	0.68	0	-2847	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	883	-8.78	17.92	12	0.38	-972.00	476.00	18590	20230524	-54.12	7010	20231120	21.68	18590	-54.12	20230524	7010	21.68	20231120	18590	-54.12	20230524	7010	21.68	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
9	20231130	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	-100	5	-1.16	171784170	20204	14.91	8650	8650	8360	11240	6060	8650	8502.48	0.68	0	-2254	8950	8800	8530	8380	8110	8875	8455	52	2590	500	6050	10	1	10347861	885	-8.80	17.96	12	0.20	-972.00	476.00	18590	20230524	-54.01	7010	20231120	21.97	18590	-54.01	20230524	7010	21.97	20231120	18590	-54.01	20230524	7010	21.97	20231120	1.02	N	340810	500	51 억		70873	N	N	0	N	00	N
10	20231129	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	290	2	3.47	1130288560	133050	151.50	8430	8680	8260	10860	5860	8360	8494.91	0.93	0	-25709	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	895	-8.90	18.17	12	1.29	-972.00	476.00	18590	20230524	-53.47	7010	20231120	23.40	18590	-53.47	20230524	7010	23.40	20231120	18590	-53.47	20230524	7010	23.40	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
11	20231129	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	270	2	3.23	1042732500	122907	139.95	8430	8680	8260	10860	5860	8360	8483.91	0.93	0	-23460	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	893	-8.88	18.13	12	1.19	-972.00	476.00	18590	20230524	-53.58	7010	20231120	23.11	18590	-53.58	20230524	7010	23.11	20231120	18590	-53.58	20230524	7010	23.11	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
12	20231129	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	70	2	0.84	516901190	61294	69.80	8430	8550	8260	10860	5860	8360	8433.15	0.93	0	468	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	872	-8.67	17.71	12	0.59	-972.00	476.00	18590	20230524	-54.65	7010	20231120	20.26	18590	-54.65	20230524	7010	20.26	20231120	18590	-54.65	20230524	7010	20.26	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
13	20231129	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	90	2	1.08	375889990	44632	50.82	8430	8550	8260	10860	5860	8360	8421.98	0.93	0	1273	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	874	-8.69	17.75	12	0.43	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	18590	-54.55	20230524	7010	20.54	20231120	18590	-54.55	20230524	7010	20.54	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
14	20231129	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8420	60	2	0.72	321721230	38191	43.49	8430	8550	8260	10860	5860	8360	8424.01	0.93	0	454	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	871	-8.66	17.69	12	0.37	-972.00	476.00	18590	20230524	-54.71	7010	20231120	20.11	18590	-54.71	20230524	7010	20.11	20231120	18590	-54.71	20230524	7010	20.11	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
15	20231129	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8410	50	2	0.60	276493110	32819	37.37	8430	8550	8260	10860	5860	8360	8424.79	0.93	0	-353	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	870	-8.65	17.67	12	0.32	-972.00	476.00	18590	20230524	-54.76	7010	20231120	19.97	18590	-54.76	20230524	7010	19.97	20231120	18590	-54.76	20230524	7010	19.97	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
16	20231129	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	20	2	0.24	237873490	28231	32.15	8430	8550	8260	10860	5860	8360	8425.97	0.93	0	-944	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	867	-8.62	17.61	12	0.27	-972.00	476.00	18590	20230524	-54.92	7010	20231120	19.54	18590	-54.92	20230524	7010	19.54	20231120	18590	-54.92	20230524	7010	19.54	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
17	20231129	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	90	2	1.08	63031810	7514	8.56	8430	8480	8260	10860	5860	8360	8388.58	0.93	0	-2201	8753	8556	8383	8186	8013	8470	8100	52	2500	500	5850	10	1	10347861	874	-8.69	17.75	12	0.07	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	18590	-54.55	20230524	7010	20.54	20231120	18590	-54.55	20230524	7010	20.54	20231120	1.04	N	340810	500	51 억		96142	N	N	0	N	00	N
18	20231128	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8360	-70	5	-0.83	720288510	86266	63.58	8500	8580	8210	10950	5910	8430	8349.58	0.81	0	11514	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	865	-8.60	17.56	12	0.83	-972.00	476.00	18590	20230524	-55.03	7010	20231120	19.26	18590	-55.03	20230524	7010	19.26	20231120	18590	-55.03	20230524	7010	19.26	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
19	20231128	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	-40	5	-0.47	684496260	81990	60.43	8500	8580	8210	10950	5910	8430	8348.53	0.81	0	12490	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	868	-8.63	17.63	12	0.79	-972.00	476.00	18590	20230524	-54.87	7010	20231120	19.69	18590	-54.87	20230524	7010	19.69	20231120	18590	-54.87	20230524	7010	19.69	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
20	20231128	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	-40	5	-0.47	605016190	72509	53.44	8500	8580	8210	10950	5910	8430	8344.02	0.81	0	14983	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	868	-8.63	17.63	12	0.70	-972.00	476.00	18590	20230524	-54.87	7010	20231120	19.69	18590	-54.87	20230524	7010	19.69	20231120	18590	-54.87	20230524	7010	19.69	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
21	20231128	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-90	5	-1.07	571903530	68549	50.52	8500	8580	8210	10950	5910	8430	8342.99	0.81	0	14222	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	863	-8.58	17.52	12	0.66	-972.00	476.00	18590	20230524	-55.14	7010	20231120	18.97	18590	-55.14	20230524	7010	18.97	20231120	18590	-55.14	20230524	7010	18.97	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
22	20231128	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-80	5	-0.95	535494250	64178	47.30	8500	8580	8210	10950	5910	8430	8343.89	0.81	0	14780	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	864	-8.59	17.54	12	0.62	-972.00	476.00	18590	20230524	-55.08	7010	20231120	19.12	18590	-55.08	20230524	7010	19.12	20231120	18590	-55.08	20230524	7010	19.12	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
23	20231128	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8330	-100	5	-1.19	493361530	59143	43.59	8500	8580	8210	10950	5910	8430	8341.84	0.81	0	15747	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	862	-8.57	17.50	12	0.57	-972.00	476.00	18590	20230524	-55.19	7010	20231120	18.83	18590	-55.19	20230524	7010	18.83	20231120	18590	-55.19	20230524	7010	18.83	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
24	20231128	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-110	5	-1.30	443101120	53100	39.14	8500	8580	8210	10950	5910	8430	8344.65	0.81	0	13634	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	861	-8.56	17.48	12	0.51	-972.00	476.00	18590	20230524	-55.24	7010	20231120	18.69	18590	-55.24	20230524	7010	18.69	20231120	18590	-55.24	20230524	7010	18.69	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
25	20231128	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	-40	5	-0.47	110074540	13145	9.69	8500	8500	8300	10950	5910	8430	8373.87	0.81	0	7265	8943	8686	8543	8286	8143	8615	8215	52	2520	500	5900	10	1	10347861	868	-8.63	17.63	12	0.13	-972.00	476.00	18590	20230524	-54.87	7010	20231120	19.69	18590	-54.87	20230524	7010	19.69	20231120	18590	-54.87	20230524	7010	19.69	20231120	1.03	N	340810	500	51 억		83687	N	N	0	N	00	N
26	20231127	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	-310	5	-3.55	1143494910	133580	29.30	8800	8800	8400	11360	6120	8740	8559.60	0.64	0	17424	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	872	-8.67	17.71	12	1.29	-972.00	476.00	18590	20230524	-54.65	7010	20231120	20.26	18590	-54.65	20230524	7010	20.26	20231120	18590	-54.65	20230524	7010	20.26	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
27	20231127	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-290	5	-3.32	1063341960	124053	27.21	8800	8800	8400	11360	6120	8740	8570.54	0.64	0	12409	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	874	-8.69	17.75	12	1.20	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	18590	-54.55	20230524	7010	20.54	20231120	18590	-54.55	20230524	7010	20.54	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
28	20231127	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-300	5	-3.43	937005180	109121	23.93	8800	8800	8410	11360	6120	8740	8585.67	0.64	0	8497	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	873	-8.68	17.73	12	1.05	-972.00	476.00	18590	20230524	-54.60	7010	20231120	20.40	18590	-54.60	20230524	7010	20.40	20231120	18590	-54.60	20230524	7010	20.40	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
29	20231127	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-250	5	-2.86	837337400	97351	21.35	8800	8800	8410	11360	6120	8740	8600.03	0.64	0	4820	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	879	-8.73	17.84	12	0.94	-972.00	476.00	18590	20230524	-54.33	7010	20231120	21.11	18590	-54.33	20230524	7010	21.11	20231120	18590	-54.33	20230524	7010	21.11	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
30	20231127	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	-200	5	-2.29	736569570	85520	18.76	8800	8800	8410	11360	6120	8740	8611.59	0.64	0	210	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	884	-8.79	17.94	12	0.83	-972.00	476.00	18590	20230524	-54.06	7010	20231120	21.83	18590	-54.06	20230524	7010	21.83	20231120	18590	-54.06	20230524	7010	21.83	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
31	20231127	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-60	5	-0.69	692231370	80353	17.62	8800	8800	8410	11360	6120	8740	8613.57	0.64	0	-973	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	898	-8.93	18.24	12	0.78	-972.00	476.00	18590	20230524	-53.31	7010	20231120	23.82	18590	-53.31	20230524	7010	23.82	20231120	18590	-53.31	20230524	7010	23.82	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
32	20231127	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	-60	5	-0.69	598046100	69439	15.23	8800	8800	8410	11360	6120	8740	8611.00	0.64	0	-4747	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	898	-8.93	18.24	12	0.67	-972.00	476.00	18590	20230524	-53.31	7010	20231120	23.82	18590	-53.31	20230524	7010	23.82	20231120	18590	-53.31	20230524	7010	23.82	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
33	20231127	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	-20	5	-0.23	153348630	17656	3.87	8800	8800	8620	11360	6120	8740	8682.66	0.64	0	-3460	9733	9236	8973	8476	8213	9105	8345	52	2620	500	6110	10	1	10347861	902	-8.97	18.32	12	0.17	-972.00	476.00	18590	20230524	-53.09	7010	20231120	24.39	18590	-53.09	20230524	7010	24.39	20231120	18590	-53.09	20230524	7010	24.39	20231120	1.03	N	340810	500	51 억		65854	N	N	0	N	00	N
34	20231124	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-300	5	-3.32	4076032510	452450	39.00	9130	9470	8710	11750	6330	9040	9009.01	0.83	0	-17926	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	904	-8.99	18.36	12	4.37	-972.00	476.00	18590	20230524	-52.99	7010	20231120	24.68	18590	-52.99	20230524	7010	24.68	20231120	18590	-52.99	20230524	7010	24.68	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
35	20231124	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	-280	5	-3.10	3956113790	438741	37.82	9130	9470	8710	11750	6330	9040	9016.70	0.83	0	-20396	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	906	-9.01	18.40	12	4.24	-972.00	476.00	18590	20230524	-52.88	7010	20231120	24.96	18590	-52.88	20230524	7010	24.96	20231120	18590	-52.88	20230524	7010	24.96	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
36	20231124	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-180	5	-1.99	3646032520	403497	34.78	9130	9470	8710	11750	6330	9040	9036.03	0.83	0	-20324	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	917	-9.12	18.61	12	3.90	-972.00	476.00	18590	20230524	-52.34	7010	20231120	26.39	18590	-52.34	20230524	7010	26.39	20231120	18590	-52.34	20230524	7010	26.39	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
37	20231124	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-100	5	-1.11	3411449810	377102	32.50	9130	9470	8710	11750	6330	9040	9046.58	0.83	0	-21489	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	925	-9.20	18.78	12	3.64	-972.00	476.00	18590	20230524	-51.91	7010	20231120	27.53	18590	-51.91	20230524	7010	27.53	20231120	18590	-51.91	20230524	7010	27.53	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
38	20231124	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	20	2	0.22	1527679750	171089	14.75	9130	9140	8710	11750	6330	9040	8925.72	0.83	0	13151	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	938	-9.32	19.03	12	1.65	-972.00	476.00	18590	20230524	-51.26	7010	20231120	29.24	18590	-51.26	20230524	7010	29.24	20231120	18590	-51.26	20230524	7010	29.24	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
39	20231124	111207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	-70	5	-0.77	1133216620	127574	11.00	9130	9130	8710	11750	6330	9040	8876.22	0.83	0	11422	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	928	-9.23	18.84	12	1.23	-972.00	476.00	18590	20230524	-51.75	7010	20231120	27.96	18590	-51.75	20230524	7010	27.96	20231120	18590	-51.75	20230524	7010	27.96	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
40	20231124	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-130	5	-1.44	977078450	110133	9.49	9130	9130	8710	11750	6330	9040	8863.57	0.83	0	10938	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	922	-9.17	18.72	12	1.06	-972.00	476.00	18590	20230524	-52.07	7010	20231120	27.10	18590	-52.07	20230524	7010	27.10	20231120	18590	-52.07	20230524	7010	27.10	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
41	20231124	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-260	5	-2.88	562172540	63090	5.44	9130	9130	8730	11750	6330	9040	8899.18	0.83	0	-665	10226	9632	9276	8682	8326	9455	8505	52	2710	500	6320	10	1	10347861	909	-9.03	18.45	12	0.61	-972.00	476.00	18590	20230524	-52.77	7010	20231120	25.25	18590	-52.77	20230524	7010	25.25	20231120	18590	-52.77	20230524	7010	25.25	20231120	0.91	N	340810	500	51 억		85678	N	N	0	N	00	N
42	20231123	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	220	2	2.49	10766395980	1154752	63.77	9310	9870	8920	11460	6180	8820	9323.90	1.03	0	-27867	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	935	-9.30	18.99	12	11.16	-972.00	476.00	18590	20230524	-51.37	7010	20231120	28.96	18590	-51.37	20230524	7010	28.96	20231120	18590	-51.37	20230524	7010	28.96	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
43	20231123	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	180	2	2.04	10556533610	1131607	62.49	9310	9870	8920	11460	6180	8820	9328.80	1.03	0	-32121	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	931	-9.26	18.91	12	10.94	-972.00	476.00	18590	20230524	-51.59	7010	20231120	28.39	18590	-51.59	20230524	7010	28.39	20231120	18590	-51.59	20230524	7010	28.39	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
44	20231123	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	220	2	2.49	10269734520	1099668	60.72	9310	9870	8920	11460	6180	8820	9338.94	1.03	0	-31382	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	935	-9.30	18.99	12	10.63	-972.00	476.00	18590	20230524	-51.37	7010	20231120	28.96	18590	-51.37	20230524	7010	28.96	20231120	18590	-51.37	20230524	7010	28.96	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
45	20231123	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	310	2	3.51	9945476850	1063722	58.74	9310	9870	8920	11460	6180	8820	9349.70	1.03	0	-28615	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	945	-9.39	19.18	12	10.28	-972.00	476.00	18590	20230524	-50.89	7010	20231120	30.24	18590	-50.89	20230524	7010	30.24	20231120	18590	-50.89	20230524	7010	30.24	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
46	20231123	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	280	2	3.17	9638010020	1030123	56.88	9310	9870	8920	11460	6180	8820	9356.17	1.03	0	-26308	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	942	-9.36	19.12	12	9.95	-972.00	476.00	18590	20230524	-51.05	7010	20231120	29.81	18590	-51.05	20230524	7010	29.81	20231120	18590	-51.05	20230524	7010	29.81	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
47	20231123	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	240	2	2.72	9409991930	1005098	55.50	9310	9870	8920	11460	6180	8820	9362.26	1.03	0	-24592	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	938	-9.32	19.03	12	9.71	-972.00	476.00	18590	20230524	-51.26	7010	20231120	29.24	18590	-51.26	20230524	7010	29.24	20231120	18590	-51.26	20230524	7010	29.24	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
48	20231123	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	290	2	3.29	8435534460	897258	49.55	9310	9870	9100	11460	6180	8820	9401.46	1.03	0	-24247	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	943	-9.37	19.14	12	8.67	-972.00	476.00	18590	20230524	-51.00	7010	20231120	29.96	18590	-51.00	20230524	7010	29.96	20231120	18590	-51.00	20230524	7010	29.96	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
49	20231123	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	570	2	6.46	3188821170	341863	18.88	9310	9570	9150	11460	6180	8820	9327.78	1.03	0	-9459	10460	9640	8660	7840	6860	10050	8250	52	2640	500	6170	10	1	10347861	972	-9.66	19.73	12	3.30	-972.00	476.00	18590	20230524	-49.49	7010	20231120	33.95	18590	-49.49	20230524	7010	33.95	20231120	18590	-49.49	20230524	7010	33.95	20231120	0.96	N	340810	500	51 억		106162	N	N	0	N	00	N
50	20231122	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	970	2	12.36	13659650650	1567046	1195.61	7850	9480	7680	10200	5500	7850	8716.63	1.77	0	-68880	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	913	-9.07	18.53	12	15.14	-972.00	476.00	18590	20230524	-52.56	7010	20231120	25.82	18590	-52.56	20230524	7010	25.82	20231120	18590	-52.56	20230524	7010	25.82	20231120	0.96	N	340810	500	51 억		183422	N	Y	0	N	00	N
51	20231122	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	1030	2	13.12	13148462720	1509103	1151.40	7850	9480	7680	10200	5500	7850	8712.77	1.77	0	-63508	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	919	-9.14	18.66	12	14.58	-972.00	476.00	18590	20230524	-52.23	7010	20231120	26.68	18590	-52.23	20230524	7010	26.68	20231120	18590	-52.23	20230524	7010	26.68	20231120	0.96	N	340810	500	51 억		183422	N	N	0	N	00	N
52	20231122	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	790	2	10.06	11359924890	1304254	995.10	7850	9480	7680	10200	5500	7850	8709.90	1.77	0	-71069	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	894	-8.89	18.15	12	12.60	-972.00	476.00	18590	20230524	-53.52	7010	20231120	23.25	18590	-53.52	20230524	7010	23.25	20231120	18590	-53.52	20230524	7010	23.25	20231120	0.96	N	340810	500	51 억		183422	N	N	0	N	00	N
53	20231122	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8150	300	2	3.82	2667491060	323842	247.08	7850	8630	7680	10200	5500	7850	8237.01	1.77	0	-29151	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	843	-8.38	17.12	12	3.13	-972.00	476.00	18590	20230524	-56.16	7010	20231120	16.26	18590	-56.16	20230524	7010	16.26	20231120	18590	-56.16	20230524	7010	16.26	20231120	0.96	N	340810	500	51 억		183422	N	N	0	N	00	N
54	20231122	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	630	2	8.03	2069590830	251965	192.24	7850	8630	7680	10200	5500	7850	8213.80	1.77	0	-24257	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	877	-8.72	17.82	12	2.43	-972.00	476.00	18590	20230524	-54.38	7010	20231120	20.97	18590	-54.38	20230524	7010	20.97	20231120	18590	-54.38	20230524	7010	20.97	20231120	0.96	N	340810	500	51 억		183422	N	N	0	N	00	N
55	20231122	111313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	100	2	1.27	826825340	103805	79.20	7850	8220	7680	10200	5500	7850	7965.18	1.77	0	-26534	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	823	-8.18	16.70	12	1.00	-972.00	476.00	18590	20230524	-57.24	7010	20231120	13.41	18590	-57.24	20230524	7010	13.41	20231120	18590	-57.24	20230524	7010	13.41	20231120	0.96	N	340810	500	51 억		183422	N	N	0	N	00	N
56	20231122	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	90	2	1.15	305351650	39170	29.89	7850	7990	7680	10200	5500	7850	7795.55	1.77	0	-15263	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	822	-8.17	16.68	12	0.38	-972.00	476.00	18590	20230524	-57.29	7010	20231120	13.27	18590	-57.29	20230524	7010	13.27	20231120	18590	-57.29	20230524	7010	13.27	20231120	0.96	N	340810	500	51 억		183422	N	N	0	N	00	N
57	20231122	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-70	5	-0.89	23560750	3029	2.31	7850	7990	7710	10200	5500	7850	7778.39	1.77	0	-500	8476	8162	7826	7512	7176	8320	7670	52	2350	500	5490	10	1	10347861	805	-8.00	16.34	12	0.03	-972.00	476.00	18590	20230524	-58.15	7010	20231120	10.98	18590	-58.15	20230524	7010	10.98	20231120	18590	-58.15	20230524	7010	10.98	20231120	0.96	N	340810	500	51 억		183422	N	N	0	N	00	N
58	20231121	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	380	2	5.09	1026726960	130798	165.52	7560	8140	7490	9710	5230	7470	7849.71	1.61	0	15873	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	812	-8.08	16.49	12	1.26	-972.00	476.00	18590	20230524	-57.77	7010	20231120	11.98	18590	-57.77	20230524	7010	11.98	20231120	18590	-57.77	20230524	7010	11.98	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
59	20231121	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	410	2	5.49	936333680	119295	150.96	7560	8140	7490	9710	5230	7470	7848.89	1.61	0	10138	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	815	-8.11	16.55	12	1.15	-972.00	476.00	18590	20230524	-57.61	7010	20231120	12.41	18590	-57.61	20230524	7010	12.41	20231120	18590	-57.61	20230524	7010	12.41	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
60	20231121	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	480	2	6.43	891961140	113691	143.87	7560	8140	7490	9710	5230	7470	7845.49	1.61	0	12045	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	823	-8.18	16.70	12	1.10	-972.00	476.00	18590	20230524	-57.24	7010	20231120	13.41	18590	-57.24	20230524	7010	13.41	20231120	18590	-57.24	20230524	7010	13.41	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
61	20231121	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	480	2	6.43	835913870	106644	134.95	7560	8140	7490	9710	5230	7470	7838.36	1.61	0	12775	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	823	-8.18	16.70	12	1.03	-972.00	476.00	18590	20230524	-57.24	7010	20231120	13.41	18590	-57.24	20230524	7010	13.41	20231120	18590	-57.24	20230524	7010	13.41	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
62	20231121	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	440	2	5.89	808784270	103217	130.62	7560	8140	7490	9710	5230	7470	7835.77	1.61	0	13137	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	819	-8.14	16.62	12	1.00	-972.00	476.00	18590	20230524	-57.45	7010	20231120	12.84	18590	-57.45	20230524	7010	12.84	20231120	18590	-57.45	20230524	7010	12.84	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
63	20231121	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	510	2	6.83	686957530	87952	111.30	7560	8140	7490	9710	5230	7470	7810.60	1.61	0	11572	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	826	-8.21	16.76	12	0.85	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	18590	-57.07	20230524	7010	13.84	20231120	18590	-57.07	20230524	7010	13.84	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
64	20231121	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	190	2	2.54	178995450	23530	29.78	7560	7680	7490	9710	5230	7470	7607.12	1.61	0	11359	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	793	-7.88	16.09	12	0.23	-972.00	476.00	18590	20230524	-58.80	7010	20231120	9.27	18590	-58.80	20230524	7010	9.27	20231120	18590	-58.80	20230524	7010	9.27	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
65	20231121	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	160	2	2.14	33784790	4450	5.63	7560	7630	7490	9710	5230	7470	7592.09	1.61	0	1499	7856	7662	7336	7142	6816	7760	7240	52	2240	500	5220	10	1	10347861	790	-7.85	16.03	12	0.04	-972.00	476.00	18590	20230524	-58.96	7010	20231120	8.84	18590	-58.96	20230524	7010	8.84	20231120	18590	-58.96	20230524	7010	8.84	20231120	0.94	N	340810	500	51 억		167100	N	N	0	N	00	N
66	20231120	161105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7470	370	2	5.21	582012640	78810	88.35	7120	7530	7010	9230	4970	7100	7384.79	1.19	0	44024	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	773	-7.69	15.69	12	0.76	-972.00	476.00	18590	20230524	-59.82	7010	20231120	6.56	18590	-59.82	20230524	7010	6.56	20231120	18590	-59.82	20230524	7010	6.56	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
67	20231120	151116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7440	340	2	4.79	567979080	76928	86.24	7120	7530	7010	9230	4970	7100	7383.26	1.19	0	43659	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	770	-7.65	15.63	12	0.74	-972.00	476.00	18590	20230524	-59.98	7010	20231120	6.13	18590	-59.98	20230524	7010	6.13	20231120	18590	-59.98	20230524	7010	6.13	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
68	20231120	141116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7440	340	2	4.79	513257670	69553	77.97	7120	7530	7010	9230	4970	7100	7379.38	1.19	0	40454	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	770	-7.65	15.63	12	0.67	-972.00	476.00	18590	20230524	-59.98	7010	20231120	6.13	18590	-59.98	20230524	7010	6.13	20231120	18590	-59.98	20230524	7010	6.13	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
69	20231120	131105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7430	330	2	4.65	414684600	56377	63.20	7120	7480	7010	9230	4970	7100	7355.56	1.19	0	34440	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	769	-7.64	15.61	12	0.54	-972.00	476.00	18590	20230524	-60.03	7010	20231120	5.99	18590	-60.03	20230524	7010	5.99	20231120	18590	-60.03	20230524	7010	5.99	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
70	20231120	121112	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7410	310	2	4.37	377316200	51327	57.54	7120	7480	7010	9230	4970	7100	7351.22	1.19	0	32495	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	767	-7.62	15.57	12	0.50	-972.00	476.00	18590	20230524	-60.14	7010	20231120	5.71	18590	-60.14	20230524	7010	5.71	20231120	18590	-60.14	20230524	7010	5.71	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
71	20231120	111104	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7430	330	2	4.65	349107790	47525	53.28	7120	7480	7010	9230	4970	7100	7345.77	1.19	0	30835	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	769	-7.64	15.61	12	0.46	-972.00	476.00	18590	20230524	-60.03	7010	20231120	5.99	18590	-60.03	20230524	7010	5.99	20231120	18590	-60.03	20230524	7010	5.99	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
72	20231120	101103	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7440	340	2	4.79	296812940	40482	45.38	7120	7480	7010	9230	4970	7100	7331.97	1.19	0	28257	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	770	-7.65	15.63	12	0.39	-972.00	476.00	18590	20230524	-59.98	7010	20231120	6.13	18590	-59.98	20230524	7010	6.13	20231120	18590	-59.98	20230524	7010	6.13	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
73	20231120	091115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7190	90	2	1.27	40010660	5630	6.31	7120	7200	7010	9230	4970	7100	7106.69	1.19	0	-106	7680	7390	7240	6950	6800	7315	6875	52	2130	500	4970	10	1	10347861	744	-7.40	15.11	12	0.05	-972.00	476.00	18590	20230524	-61.32	7010	20231120	2.57	18590	-61.32	20230524	7010	2.57	20231120	18590	-61.32	20230524	7010	2.57	20231120	0.90	N	340810	500	51 억		122925	N	N	0	N	00	N
74	20231117	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-400	5	-5.33	635434650	88524	117.39	7430	7530	7090	9750	5250	7500	7178.12	1.46	0	-26693	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	735	-7.30	14.92	12	0.86	-972.00	476.00	18590	20230524	-61.81	7040	20231113	0.85	18590	-61.81	20230524	7040	0.85	20231113	18590	-61.81	20230524	7040	0.85	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
75	20231117	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-410	5	-5.47	616647080	85879	113.88	7430	7530	7090	9750	5250	7500	7180.42	1.46	0	-25794	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	734	-7.29	14.89	12	0.83	-972.00	476.00	18590	20230524	-61.86	7040	20231113	0.71	18590	-61.86	20230524	7040	0.71	20231113	18590	-61.86	20230524	7040	0.71	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
76	20231117	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-350	5	-4.67	439700590	60974	80.86	7430	7530	7120	9750	5250	7500	7211.28	1.46	0	-23776	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	740	-7.36	15.02	12	0.59	-972.00	476.00	18590	20230524	-61.54	7040	20231113	1.56	18590	-61.54	20230524	7040	1.56	20231113	18590	-61.54	20230524	7040	1.56	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
77	20231117	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-320	5	-4.27	377045430	52198	69.22	7430	7530	7120	9750	5250	7500	7223.37	1.46	0	-19912	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	743	-7.39	15.08	12	0.50	-972.00	476.00	18590	20230524	-61.38	7040	20231113	1.99	18590	-61.38	20230524	7040	1.99	20231113	18590	-61.38	20230524	7040	1.99	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
78	20231117	121139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-330	5	-4.40	344034230	47574	63.09	7430	7530	7120	9750	5250	7500	7231.56	1.46	0	-19953	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	742	-7.38	15.06	12	0.46	-972.00	476.00	18590	20230524	-61.43	7040	20231113	1.85	18590	-61.43	20230524	7040	1.85	20231113	18590	-61.43	20230524	7040	1.85	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
79	20231117	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-340	5	-4.53	296500140	40933	54.28	7430	7530	7140	9750	5250	7500	7243.55	1.46	0	-19586	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	741	-7.37	15.04	12	0.40	-972.00	476.00	18590	20230524	-61.48	7040	20231113	1.70	18590	-61.48	20230524	7040	1.70	20231113	18590	-61.48	20230524	7040	1.70	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
80	20231117	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-260	5	-3.47	200887350	27621	36.63	7430	7530	7180	9750	5250	7500	7272.99	1.46	0	-15992	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	749	-7.45	15.21	12	0.27	-972.00	476.00	18590	20230524	-61.05	7040	20231113	2.84	18590	-61.05	20230524	7040	2.84	20231113	18590	-61.05	20230524	7040	2.84	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
81	20231117	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-220	5	-2.93	74229500	10135	13.44	7430	7530	7270	9750	5250	7500	7324.07	1.46	0	-8074	7980	7740	7570	7330	7160	7655	7245	52	2250	500	5250	10	1	10347861	753	-7.49	15.29	12	0.10	-972.00	476.00	18590	20230524	-60.84	7040	20231113	3.41	18590	-60.84	20230524	7040	3.41	20231113	18590	-60.84	20230524	7040	3.41	20231113	0.98	N	340810	500	51 억		151418	N	N	0	N	00	N
82	20231116	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-260	5	-3.35	555942240	73642	29.72	7770	7810	7400	10100	5440	7770	7549.02	1.50	0	-3369	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	777	-7.73	15.78	12	0.71	-972.00	476.00	18590	20230524	-59.60	7040	20231113	6.68	18590	-59.60	20230524	7040	6.68	20231113	18590	-59.60	20230524	7040	6.68	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
83	20231116	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-320	5	-4.12	497819540	65884	26.59	7770	7810	7400	10100	5440	7770	7555.75	1.50	0	-3065	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	771	-7.66	15.65	12	0.64	-972.00	476.00	18590	20230524	-59.92	7040	20231113	5.82	18590	-59.92	20230524	7040	5.82	20231113	18590	-59.92	20230524	7040	5.82	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
84	20231116	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-280	5	-3.60	431261360	56949	22.98	7770	7810	7460	10100	5440	7770	7572.49	1.50	0	-2495	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	775	-7.71	15.74	12	0.55	-972.00	476.00	18590	20230524	-59.71	7040	20231113	6.39	18590	-59.71	20230524	7040	6.39	20231113	18590	-59.71	20230524	7040	6.39	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
85	20231116	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-220	5	-2.83	364763750	48079	19.40	7770	7810	7460	10100	5440	7770	7586.46	1.50	0	-3591	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	781	-7.77	15.86	12	0.46	-972.00	476.00	18590	20230524	-59.39	7040	20231113	7.24	18590	-59.39	20230524	7040	7.24	20231113	18590	-59.39	20230524	7040	7.24	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
86	20231116	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-150	5	-1.93	300356950	39559	15.97	7770	7810	7460	10100	5440	7770	7592.28	1.50	0	-5668	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	789	-7.84	16.01	12	0.38	-972.00	476.00	18590	20230524	-59.01	7040	20231113	8.24	18590	-59.01	20230524	7040	8.24	20231113	18590	-59.01	20230524	7040	8.24	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
87	20231116	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-280	5	-3.60	252958510	33285	13.43	7770	7810	7460	10100	5440	7770	7599.38	1.50	0	-7212	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	775	-7.71	15.74	12	0.32	-972.00	476.00	18590	20230524	-59.71	7040	20231113	6.39	18590	-59.71	20230524	7040	6.39	20231113	18590	-59.71	20230524	7040	6.39	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
88	20231116	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-160	5	-2.06	94634730	12311	4.97	7770	7810	7610	10100	5440	7770	7686.48	1.50	0	-5405	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	787	-7.83	15.99	12	0.12	-972.00	476.00	18590	20230524	-59.06	7040	20231113	8.10	18590	-59.06	20230524	7040	8.10	20231113	18590	-59.06	20230524	7040	8.10	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
89	20231116	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	0	3	0.00	0	0	0.00	0	0	0	10100	5440	7770	0.00	1.50	0	0	8903	8336	7923	7356	6943	8620	7640	52	2330	500	5430	10	1	10347861	804	-7.99	16.32	12	0.00	-972.00	476.00	18590	20230524	-58.20	7040	20231113	10.37	18590	-58.20	20230524	7040	10.37	20231113	18590	-58.20	20230524	7040	10.37	20231113	1.02	N	340810	500	51 억		154779	N	N	0	N	00	N
90	20231115	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	330	2	4.44	1935501620	246561	565.21	7740	8490	7510	9670	5210	7440	7850.16	1.36	0	14368	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	804	-7.99	16.32	12	2.38	-972.00	476.00	18590	20230524	-58.20	7040	20231113	10.37	18590	-58.20	20230524	7040	10.37	20231113	18590	-58.20	20230524	7040	10.37	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
91	20231115	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	190	2	2.55	1875260990	238765	547.34	7740	8490	7510	9670	5210	7440	7854.00	1.36	0	13146	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	790	-7.85	16.03	12	2.31	-972.00	476.00	18590	20230524	-58.96	7040	20231113	8.38	18590	-58.96	20230524	7040	8.38	20231113	18590	-58.96	20230524	7040	8.38	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
92	20231115	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	170	2	2.28	1750151710	222362	509.74	7740	8490	7510	9670	5210	7440	7870.73	1.36	0	4843	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	787	-7.83	15.99	12	2.15	-972.00	476.00	18590	20230524	-59.06	7040	20231113	8.10	18590	-59.06	20230524	7040	8.10	20231113	18590	-59.06	20230524	7040	8.10	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
93	20231115	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	330	2	4.44	1567705050	198541	455.13	7740	8490	7510	9670	5210	7440	7896.13	1.36	0	-953	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	804	-7.99	16.32	12	1.92	-972.00	476.00	18590	20230524	-58.20	7040	20231113	10.37	18590	-58.20	20230524	7040	10.37	20231113	18590	-58.20	20230524	7040	10.37	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
94	20231115	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	280	2	3.76	1483527010	187683	430.24	7740	8490	7510	9670	5210	7440	7904.43	1.36	0	-4043	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	799	-7.94	16.22	12	1.81	-972.00	476.00	18590	20230524	-58.47	7040	20231113	9.66	18590	-58.47	20230524	7040	9.66	20231113	18590	-58.47	20230524	7040	9.66	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
95	20231115	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	320	2	4.30	1310309990	165324	378.98	7740	8490	7510	9670	5210	7440	7925.71	1.36	0	-4401	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	803	-7.98	16.30	12	1.60	-972.00	476.00	18590	20230524	-58.26	7040	20231113	10.23	18590	-58.26	20230524	7040	10.23	20231113	18590	-58.26	20230524	7040	10.23	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
96	20231115	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	250	2	3.36	187645340	24217	55.51	7740	7930	7510	9670	5210	7440	7748.50	1.36	0	3092	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	796	-7.91	16.16	12	0.23	-972.00	476.00	18590	20230524	-58.63	7040	20231113	9.23	18590	-58.63	20230524	7040	9.23	20231113	18590	-58.63	20230524	7040	9.23	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
97	20231115	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	270	2	3.63	98877790	12759	29.25	7740	7930	7510	9670	5210	7440	7749.65	1.36	0	1361	7693	7566	7323	7196	6953	7630	7260	52	2230	500	5200	10	1	10347861	798	-7.93	16.20	12	0.12	-972.00	476.00	18590	20230524	-58.53	7040	20231113	9.52	18590	-58.53	20230524	7040	9.52	20231113	18590	-58.53	20230524	7040	9.52	20231113	1.03	N	340810	500	51 억		140557	N	N	0	N	00	N
98	20231114	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	370	2	5.23	318034330	43438	72.81	7080	7450	7080	9190	4950	7070	7321.22	1.13	0	22285	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	770	-7.65	15.63	12	0.42	-972.00	476.00	18590	20230524	-59.98	7040	20231113	5.68	18590	-59.98	20230524	7040	5.68	20231113	18590	-59.98	20230524	7040	5.68	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
99	20231114	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	370	2	5.23	299731940	40974	68.68	7080	7450	7080	9190	4950	7070	7315.17	1.13	0	21525	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	770	-7.65	15.63	12	0.40	-972.00	476.00	18590	20230524	-59.98	7040	20231113	5.68	18590	-59.98	20230524	7040	5.68	20231113	18590	-59.98	20230524	7040	5.68	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
100	20231114	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	250	2	3.54	236937710	32426	54.35	7080	7450	7080	9190	4950	7070	7307.03	1.13	0	20353	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	757	-7.53	15.38	12	0.31	-972.00	476.00	18590	20230524	-60.62	7040	20231113	3.98	18590	-60.62	20230524	7040	3.98	20231113	18590	-60.62	20230524	7040	3.98	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
101	20231114	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	280	2	3.96	204855070	28047	47.01	7080	7450	7080	9190	4950	7070	7303.99	1.13	0	17317	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	761	-7.56	15.44	12	0.27	-972.00	476.00	18590	20230524	-60.46	7040	20231113	4.40	18590	-60.46	20230524	7040	4.40	20231113	18590	-60.46	20230524	7040	4.40	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
102	20231114	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	280	2	3.96	183507780	25139	42.14	7080	7450	7080	9190	4950	7070	7299.72	1.13	0	15273	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	761	-7.56	15.44	12	0.24	-972.00	476.00	18590	20230524	-60.46	7040	20231113	4.40	18590	-60.46	20230524	7040	4.40	20231113	18590	-60.46	20230524	7040	4.40	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
103	20231114	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	270	2	3.82	165042610	22625	37.92	7080	7450	7080	9190	4950	7070	7294.70	1.13	0	14028	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	760	-7.55	15.42	12	0.22	-972.00	476.00	18590	20230524	-60.52	7040	20231113	4.26	18590	-60.52	20230524	7040	4.26	20231113	18590	-60.52	20230524	7040	4.26	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
104	20231114	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	280	2	3.96	115675850	15941	26.72	7080	7390	7080	9190	4950	7070	7256.50	1.13	0	10704	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	761	-7.56	15.44	12	0.15	-972.00	476.00	18590	20230524	-60.46	7040	20231113	4.40	18590	-60.46	20230524	7040	4.40	20231113	18590	-60.46	20230524	7040	4.40	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
105	20231114	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	160	2	2.26	34725360	4861	8.15	7080	7250	7080	9190	4950	7070	7143.67	1.13	0	2311	7743	7406	7223	6886	6703	7315	6795	52	2120	500	4940	10	1	10347861	748	-7.44	15.19	12	0.05	-972.00	476.00	18590	20230524	-61.11	7040	20231113	2.70	18590	-61.11	20230524	7040	2.70	20231113	18590	-61.11	20230524	7040	2.70	20231113	1.01	N	340810	500	51 억		116964	N	N	0	N	00	N
106	20231113	161111	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	-350	5	-4.72	420396170	58775	229.53	7440	7560	7040	9640	5200	7420	7152.69	1.08	0	5976	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	732	-7.27	14.85	12	0.57	-972.00	476.00	18590	20230524	-61.97	7040	20231113	0.43	18590	-61.97	20230524	7040	0.43	20231113	18590	-61.97	20230524	7040	0.43	20231113	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
107	20231113	151105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7100	-320	5	-4.31	409894890	57290	223.73	7440	7560	7040	9640	5200	7420	7154.74	1.08	0	5976	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	735	-7.30	14.92	12	0.55	-972.00	476.00	18590	20230524	-61.81	7040	20231113	0.85	18590	-61.81	20230524	7040	0.85	20231113	18590	-61.81	20230524	7040	0.85	20231113	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
108	20231113	141107	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7070	-350	5	-4.72	352372460	49172	192.03	7440	7560	7040	9640	5200	7420	7166.12	1.08	0	2830	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	732	-7.27	14.85	12	0.48	-972.00	476.00	18590	20230524	-61.97	7040	20231113	0.43	18590	-61.97	20230524	7040	0.43	20231113	18590	-61.97	20230524	7040	0.43	20231113	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
109	20231113	131105	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7110	-310	5	-4.18	267637330	37194	145.25	7440	7560	7040	9640	5200	7420	7195.71	1.08	0	1749	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	736	-7.31	14.94	12	0.36	-972.00	476.00	18590	20230524	-61.75	7040	20231113	0.99	18590	-61.75	20230524	7040	0.99	20231113	18590	-61.75	20230524	7040	0.99	20231113	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
110	20231113	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-300	5	-4.04	192696960	26642	104.04	7440	7560	7100	9640	5200	7420	7232.83	1.08	0	-665	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	737	-7.33	14.96	12	0.26	-972.00	476.00	18590	20230524	-61.70	7060	20231101	0.85	18590	-61.70	20230524	7060	0.85	20231101	18590	-61.70	20230524	7060	0.85	20231101	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
111	20231113	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7170	-250	5	-3.37	114792720	15733	61.44	7440	7560	7170	9640	5200	7420	7296.30	1.08	0	273	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	742	-7.38	15.06	12	0.15	-972.00	476.00	18590	20230524	-61.43	7060	20231101	1.56	18590	-61.43	20230524	7060	1.56	20231101	18590	-61.43	20230524	7060	1.56	20231101	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
112	20231113	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-90	5	-1.21	39755230	5376	20.99	7440	7560	7320	9640	5200	7420	7394.95	1.08	0	42	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	758	-7.54	15.40	12	0.05	-972.00	476.00	18590	20230524	-60.57	7060	20231101	3.82	18590	-60.57	20230524	7060	3.82	20231101	18590	-60.57	20230524	7060	3.82	20231101	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
113	20231113	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	90	2	1.21	2664810	356	1.39	7440	7560	7440	9640	5200	7420	7485.42	1.08	0	72	7873	7646	7513	7286	7153	7580	7220	52	2220	500	5190	10	1	10347861	777	-7.73	15.78	12	0.00	-972.00	476.00	18590	20230524	-59.60	7060	20231101	6.37	18590	-59.60	20230524	7060	6.37	20231101	18590	-59.60	20230524	7060	6.37	20231101	1.00	N	340810	500	51 억		111830	N	N	0	N	00	N
114	20231110	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-270	5	-3.51	189511290	25383	88.21	7650	7740	7380	9990	5390	7690	7466.08	1.15	0	-6832	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	768	-7.63	15.59	12	0.25	-972.00	476.00	18590	20230524	-60.09	7060	20231101	5.10	18590	-60.09	20230524	7060	5.10	20231101	18590	-60.09	20230524	7060	5.10	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
115	20231110	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-270	5	-3.51	183093340	24516	85.20	7650	7740	7390	9990	5390	7690	7468.32	1.15	0	-6848	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	768	-7.63	15.59	12	0.24	-972.00	476.00	18590	20230524	-60.09	7060	20231101	5.10	18590	-60.09	20230524	7060	5.10	20231101	18590	-60.09	20230524	7060	5.10	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
116	20231110	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-280	5	-3.64	157162750	21013	73.03	7650	7740	7400	9990	5390	7690	7479.31	1.15	0	-6297	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	767	-7.62	15.57	12	0.20	-972.00	476.00	18590	20230524	-60.14	7060	20231101	4.96	18590	-60.14	20230524	7060	4.96	20231101	18590	-60.14	20230524	7060	4.96	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
117	20231110	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-280	5	-3.64	136928050	18280	63.53	7650	7740	7400	9990	5390	7690	7490.59	1.15	0	-5464	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	767	-7.62	15.57	12	0.18	-972.00	476.00	18590	20230524	-60.14	7060	20231101	4.96	18590	-60.14	20230524	7060	4.96	20231101	18590	-60.14	20230524	7060	4.96	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
118	20231110	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-260	5	-3.38	121597780	16215	56.35	7650	7740	7400	9990	5390	7690	7499.09	1.15	0	-4834	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	769	-7.64	15.61	12	0.16	-972.00	476.00	18590	20230524	-60.03	7060	20231101	5.24	18590	-60.03	20230524	7060	5.24	20231101	18590	-60.03	20230524	7060	5.24	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
119	20231110	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-230	5	-2.99	92435340	12291	42.71	7650	7740	7440	9990	5390	7690	7520.57	1.15	0	-4583	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	772	-7.67	15.67	12	0.12	-972.00	476.00	18590	20230524	-59.87	7060	20231101	5.67	18590	-59.87	20230524	7060	5.67	20231101	18590	-59.87	20230524	7060	5.67	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
120	20231110	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-160	5	-2.08	75108640	9977	34.67	7650	7740	7440	9990	5390	7690	7528.18	1.15	0	-3429	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	779	-7.75	15.82	12	0.10	-972.00	476.00	18590	20230524	-59.49	7060	20231101	6.66	18590	-59.49	20230524	7060	6.66	20231101	18590	-59.49	20230524	7060	6.66	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
121	20231110	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-90	5	-1.17	18355380	2422	8.42	7650	7740	7560	9990	5390	7690	7578.60	1.15	0	-2374	8010	7850	7750	7590	7490	7800	7540	52	2300	500	5380	10	1	10347861	786	-7.82	15.97	12	0.02	-972.00	476.00	18590	20230524	-59.12	7060	20231101	7.65	18590	-59.12	20230524	7060	7.65	20231101	18590	-59.12	20230524	7060	7.65	20231101	1.00	N	340810	500	51 억		118662	N	N	0	N	00	N
122	20231109	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-60	5	-0.77	222098300	28755	65.64	7750	7910	7650	10070	5430	7750	7723.81	1.24	0	-9495	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	796	-7.91	16.16	12	0.28	-972.00	476.00	18590	20230524	-58.63	7060	20231101	8.92	18590	-58.63	20230524	7060	8.92	20231101	18590	-58.63	20230524	7060	8.92	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
123	20231109	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-30	5	-0.39	209919170	27172	62.02	7750	7910	7650	10070	5430	7750	7725.57	1.24	0	-9190	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	799	-7.94	16.22	12	0.26	-972.00	476.00	18590	20230524	-58.47	7060	20231101	9.35	18590	-58.47	20230524	7060	9.35	20231101	18590	-58.47	20230524	7060	9.35	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
124	20231109	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-70	5	-0.90	171261980	22163	50.59	7750	7910	7650	10070	5430	7750	7727.38	1.24	0	-7610	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	795	-7.90	16.13	12	0.21	-972.00	476.00	18590	20230524	-58.69	7060	20231101	8.78	18590	-58.69	20230524	7060	8.78	20231101	18590	-58.69	20230524	7060	8.78	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
125	20231109	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-10	5	-0.13	141569080	18311	41.80	7750	7910	7650	10070	5430	7750	7731.37	1.24	0	-7811	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	801	-7.96	16.26	12	0.18	-972.00	476.00	18590	20230524	-58.36	7060	20231101	9.63	18590	-58.36	20230524	7060	9.63	20231101	18590	-58.36	20230524	7060	9.63	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
126	20231109	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	0	3	0.00	93916130	12170	27.78	7750	7910	7650	10070	5430	7750	7717.02	1.24	0	-5053	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	802	-7.97	16.28	12	0.12	-972.00	476.00	18590	20230524	-58.31	7060	20231101	9.77	18590	-58.31	20230524	7060	9.77	20231101	18590	-58.31	20230524	7060	9.77	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
127	20231109	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-10	5	-0.13	77544230	10053	22.95	7750	7910	7650	10070	5430	7750	7713.54	1.24	0	-3314	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	801	-7.96	16.26	12	0.10	-972.00	476.00	18590	20230524	-58.36	7060	20231101	9.63	18590	-58.36	20230524	7060	9.63	20231101	18590	-58.36	20230524	7060	9.63	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
128	20231109	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-90	5	-1.16	56255470	7296	16.65	7750	7910	7660	10070	5430	7750	7710.45	1.24	0	-3812	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	793	-7.88	16.09	12	0.07	-972.00	476.00	18590	20230524	-58.80	7060	20231101	8.50	18590	-58.80	20230524	7060	8.50	20231101	18590	-58.80	20230524	7060	8.50	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
129	20231109	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-80	5	-1.03	7466940	962	2.20	7750	7910	7670	10070	5430	7750	7761.89	1.24	0	-916	8236	7992	7856	7612	7476	7925	7545	52	2320	500	5420	10	1	10347861	794	-7.89	16.11	12	0.01	-972.00	476.00	18590	20230524	-58.74	7060	20231101	8.64	18590	-58.74	20230524	7060	8.64	20231101	18590	-58.74	20230524	7060	8.64	20231101	0.97	N	340810	500	51 억		128375	N	N	0	N	00	N
130	20231108	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-130	5	-1.65	344626780	43806	61.87	8040	8100	7720	10240	5520	7880	7867.65	1.28	0	-4098	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	802	-7.97	16.28	12	0.42	-972.00	476.00	18590	20230524	-58.31	7060	20231101	9.77	18590	-58.31	20230524	7060	9.77	20231101	18590	-58.31	20230524	7060	9.77	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
131	20231108	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-90	5	-1.14	334863480	42547	60.09	8040	8100	7720	10240	5520	7880	7870.44	1.28	0	-3744	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	806	-8.01	16.37	12	0.41	-972.00	476.00	18590	20230524	-58.10	7060	20231101	10.34	18590	-58.10	20230524	7060	10.34	20231101	18590	-58.10	20230524	7060	10.34	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
132	20231108	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-80	5	-1.02	240270710	30358	42.87	8040	8100	7770	10240	5520	7880	7914.58	1.28	0	-5085	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	807	-8.02	16.39	12	0.29	-972.00	476.00	18590	20230524	-58.04	7060	20231101	10.48	18590	-58.04	20230524	7060	10.48	20231101	18590	-58.04	20230524	7060	10.48	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
133	20231108	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-20	5	-0.25	202297640	25535	36.06	8040	8100	7770	10240	5520	7880	7922.37	1.28	0	-1760	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	813	-8.09	16.51	12	0.25	-972.00	476.00	18590	20230524	-57.72	7060	20231101	11.33	18590	-57.72	20230524	7060	11.33	20231101	18590	-57.72	20230524	7060	11.33	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
134	20231108	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	0	3	0.00	154916670	19487	27.52	8040	8100	7830	10240	5520	7880	7949.74	1.28	0	-1039	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	815	-8.11	16.55	12	0.19	-972.00	476.00	18590	20230524	-57.61	7060	20231101	11.61	18590	-57.61	20230524	7060	11.61	20231101	18590	-57.61	20230524	7060	11.61	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
135	20231108	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	110	2	1.40	140127960	17621	24.89	8040	8100	7830	10240	5520	7880	7952.33	1.28	0	-484	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	827	-8.22	16.79	12	0.17	-972.00	476.00	18590	20230524	-57.02	7060	20231101	13.17	18590	-57.02	20230524	7060	13.17	20231101	18590	-57.02	20230524	7060	13.17	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
136	20231108	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	20	2	0.25	110707970	13917	19.65	8040	8100	7830	10240	5520	7880	7954.87	1.28	0	866	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	817	-8.13	16.60	12	0.13	-972.00	476.00	18590	20230524	-57.50	7060	20231101	11.90	18590	-57.50	20230524	7060	11.90	20231101	18590	-57.50	20230524	7060	11.90	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
137	20231108	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	140	2	1.78	55504790	6949	9.81	8040	8100	7830	10240	5520	7880	7987.45	1.28	0	98	8433	8156	7943	7666	7453	8050	7560	52	2360	500	5510	10	1	10347861	830	-8.25	16.85	12	0.07	-972.00	476.00	18590	20230524	-56.86	7060	20231101	13.60	18590	-56.86	20230524	7060	13.60	20231101	18590	-56.86	20230524	7060	13.60	20231101	1.02	N	340810	500	51 억		132464	N	N	0	N	00	N
138	20231107	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-260	5	-3.19	556109840	70109	82.79	8220	8220	7730	10580	5700	8140	7932.09	1.24	0	4315	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	815	-8.11	16.55	12	0.68	-972.00	476.00	18590	20230524	-57.61	7060	20231101	11.61	18590	-57.61	20230524	7060	11.61	20231101	18590	-57.61	20230524	7060	11.61	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
139	20231107	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-190	5	-2.33	538655230	67894	80.17	8220	8220	7730	10580	5700	8140	7933.77	1.24	0	4491	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	823	-8.18	16.70	12	0.66	-972.00	476.00	18590	20230524	-57.24	7060	20231101	12.61	18590	-57.24	20230524	7060	12.61	20231101	18590	-57.24	20230524	7060	12.61	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
140	20231107	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-240	5	-2.95	483227330	60816	71.81	8220	8220	7730	10580	5700	8140	7945.73	1.24	0	3399	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	817	-8.13	16.60	12	0.59	-972.00	476.00	18590	20230524	-57.50	7060	20231101	11.90	18590	-57.50	20230524	7060	11.90	20231101	18590	-57.50	20230524	7060	11.90	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
141	20231107	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-290	5	-3.56	469651170	59085	69.77	8220	8220	7730	10580	5700	8140	7948.74	1.24	0	3200	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	812	-8.08	16.49	12	0.57	-972.00	476.00	18590	20230524	-57.77	7060	20231101	11.19	18590	-57.77	20230524	7060	11.19	20231101	18590	-57.77	20230524	7060	11.19	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
142	20231107	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	-290	5	-3.56	418037150	52486	61.98	8220	8220	7730	10580	5700	8140	7964.74	1.24	0	2447	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	812	-8.08	16.49	12	0.51	-972.00	476.00	18590	20230524	-57.77	7060	20231101	11.19	18590	-57.77	20230524	7060	11.19	20231101	18590	-57.77	20230524	7060	11.19	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
143	20231107	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-120	5	-1.47	373928040	46906	55.39	8220	8220	7730	10580	5700	8140	7971.86	1.24	0	5518	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	830	-8.25	16.85	12	0.45	-972.00	476.00	18590	20230524	-56.86	7060	20231101	13.60	18590	-56.86	20230524	7060	13.60	20231101	18590	-56.86	20230524	7060	13.60	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
144	20231107	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-160	5	-1.97	282617780	35502	41.92	8220	8220	7730	10580	5700	8140	7960.62	1.24	0	1270	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	826	-8.21	16.76	12	0.34	-972.00	476.00	18590	20230524	-57.07	7060	20231101	13.03	18590	-57.07	20230524	7060	13.03	20231101	18590	-57.07	20230524	7060	13.03	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
145	20231107	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	60	2	0.74	146029950	18409	21.74	8220	8220	7730	10580	5700	8140	7932.53	1.24	0	-121	8726	8432	8226	7932	7726	8330	7830	52	2440	500	5690	10	1	10347861	849	-8.44	17.23	12	0.18	-972.00	476.00	18590	20230524	-55.89	7060	20231101	16.15	18590	-55.89	20230524	7060	16.15	20231101	18590	-55.89	20230524	7060	16.15	20231101	1.08	N	340810	500	51 억		128154	N	N	0	N	00	N
146	20231106	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-60	5	-0.73	696747050	84532	76.57	8320	8520	8020	10660	5740	8200	8242.41	1.23	0	421	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	842	-8.37	17.10	12	0.82	-972.00	476.00	18590	20230524	-56.21	7060	20231101	15.30	18590	-56.21	20230524	7060	15.30	20231101	18590	-56.21	20230524	7060	15.30	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
147	20231106	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8140	-60	5	-0.73	660569960	80092	72.55	8320	8520	8020	10660	5740	8200	8247.64	1.23	0	-398	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	842	-8.37	17.10	12	0.77	-972.00	476.00	18590	20230524	-56.21	7060	20231101	15.30	18590	-56.21	20230524	7060	15.30	20231101	18590	-56.21	20230524	7060	15.30	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
148	20231106	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-110	5	-1.34	549871390	66460	60.20	8320	8520	8090	10660	5740	8200	8273.72	1.23	0	-3651	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	837	-8.32	17.00	12	0.64	-972.00	476.00	18590	20230524	-56.48	7060	20231101	14.59	18590	-56.48	20230524	7060	14.59	20231101	18590	-56.48	20230524	7060	14.59	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
149	20231106	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8210	10	2	0.12	461984920	55693	50.45	8320	8520	8190	10660	5740	8200	8295.21	1.23	0	329	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	850	-8.45	17.25	12	0.54	-972.00	476.00	18590	20230524	-55.84	7060	20231101	16.29	18590	-55.84	20230524	7060	16.29	20231101	18590	-55.84	20230524	7060	16.29	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
150	20231106	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	80	2	0.98	354319530	42603	38.59	8320	8520	8230	10660	5740	8200	8316.77	1.23	0	2581	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	857	-8.52	17.39	12	0.41	-972.00	476.00	18590	20230524	-55.46	7060	20231101	17.28	18590	-55.46	20230524	7060	17.28	20231101	18590	-55.46	20230524	7060	17.28	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
151	20231106	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	120	2	1.46	332185160	39931	36.17	8320	8520	8230	10660	5740	8200	8318.98	1.23	0	2145	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	861	-8.56	17.48	12	0.39	-972.00	476.00	18590	20230524	-55.24	7060	20231101	17.85	18590	-55.24	20230524	7060	17.85	20231101	18590	-55.24	20230524	7060	17.85	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
152	20231106	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	70	2	0.85	237960570	28535	25.85	8320	8520	8250	10660	5740	8200	8339.25	1.23	0	-2268	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	856	-8.51	17.37	12	0.28	-972.00	476.00	18590	20230524	-55.51	7060	20231101	17.14	18590	-55.51	20230524	7060	17.14	20231101	18590	-55.51	20230524	7060	17.14	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
153	20231106	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	200	2	2.44	92390150	11001	9.97	8320	8520	8310	10660	5740	8200	8398.34	1.23	0	-1067	8646	8422	7986	7762	7326	8535	7875	52	2460	500	5740	10	1	10347861	869	-8.64	17.65	12	0.11	-972.00	476.00	18590	20230524	-54.81	7060	20231101	18.98	18590	-54.81	20230524	7060	18.98	20231101	18590	-54.81	20230524	7060	18.98	20231101	1.10	N	340810	500	51 억		127232	N	N	0	N	00	N
154	20231103	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	600	2	7.89	872068480	109367	209.87	7700	8210	7550	9880	5320	7600	7977.21	1.25	0	-4465	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	849	-8.44	17.23	12	1.06	-972.00	476.00	18590	20230524	-55.89	7060	20231101	16.15	18590	-55.89	20230524	7060	16.15	20231101	18590	-55.89	20230524	7060	16.15	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
155	20231103	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	570	2	7.50	850952020	106790	204.92	7700	8210	7550	9880	5320	7600	7971.94	1.25	0	-4920	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	845	-8.41	17.16	12	1.03	-972.00	476.00	18590	20230524	-56.05	7060	20231101	15.72	18590	-56.05	20230524	7060	15.72	20231101	18590	-56.05	20230524	7060	15.72	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
156	20231103	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8170	570	2	7.50	714154350	90016	172.73	7700	8170	7550	9880	5320	7600	7937.39	1.25	0	-4640	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	845	-8.41	17.16	12	0.87	-972.00	476.00	18590	20230524	-56.05	7060	20231101	15.72	18590	-56.05	20230524	7060	15.72	20231101	18590	-56.05	20230524	7060	15.72	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
157	20231103	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	350	2	4.61	616612140	77979	149.63	7700	8100	7550	9880	5320	7600	7911.41	1.25	0	-3065	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	823	-8.18	16.70	12	0.75	-972.00	476.00	18590	20230524	-57.24	7060	20231101	12.61	18590	-57.24	20230524	7060	12.61	20231101	18590	-57.24	20230524	7060	12.61	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
158	20231103	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	460	2	6.05	510155020	64717	124.19	7700	8070	7550	9880	5320	7600	7887.30	1.25	0	-3212	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	834	-8.29	16.93	12	0.63	-972.00	476.00	18590	20230524	-56.64	7060	20231101	14.16	18590	-56.64	20230524	7060	14.16	20231101	18590	-56.64	20230524	7060	14.16	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
159	20231103	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	420	2	5.53	438447350	55775	107.03	7700	8070	7550	9880	5320	7600	7865.77	1.25	0	-6067	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	830	-8.25	16.85	12	0.54	-972.00	476.00	18590	20230524	-56.86	7060	20231101	13.60	18590	-56.86	20230524	7060	13.60	20231101	18590	-56.86	20230524	7060	13.60	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
160	20231103	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	240	2	3.16	220432160	28517	54.72	7700	7880	7550	9880	5320	7600	7734.57	1.25	0	-3023	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	811	-8.07	16.47	12	0.28	-972.00	476.00	18590	20230524	-57.83	7060	20231101	11.05	18590	-57.83	20230524	7060	11.05	20231101	18590	-57.83	20230524	7060	11.05	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
161	20231103	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	0	3	0.00	41325580	5414	10.39	7700	7700	7550	9880	5320	7600	7640.59	1.25	0	-2002	7826	7712	7506	7392	7186	7770	7450	52	2280	500	5320	10	1	10347861	786	-7.82	15.97	12	0.05	-972.00	476.00	18590	20230524	-59.12	7060	20231101	7.65	18590	-59.12	20230524	7060	7.65	20231101	18590	-59.12	20230524	7060	7.65	20231101	1.20	N	340810	500	51 억		129103	N	N	0	N	00	N
162	20231102	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	460	2	6.44	392302660	51964	112.24	7310	7620	7300	9280	5000	7140	7549.19	0.97	0	28719	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	786	-7.82	15.97	12	0.50	-972.00	476.00	18590	20230524	-59.12	7060	20231101	7.65	18590	-59.12	20230524	7060	7.65	20231101	18590	-59.12	20230524	7060	7.65	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
163	20231102	151005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	390	2	5.46	358608300	47523	102.65	7310	7620	7300	9280	5000	7140	7545.99	0.97	0	27090	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	779	-7.75	15.82	12	0.46	-972.00	476.00	18590	20230524	-59.49	7060	20231101	6.66	18590	-59.49	20230524	7060	6.66	20231101	18590	-59.49	20230524	7060	6.66	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
164	20231102	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	450	2	6.30	336630910	44614	96.36	7310	7620	7300	9280	5000	7140	7545.41	0.97	0	25925	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	785	-7.81	15.95	12	0.43	-972.00	476.00	18590	20230524	-59.17	7060	20231101	7.51	18590	-59.17	20230524	7060	7.51	20231101	18590	-59.17	20230524	7060	7.51	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
165	20231102	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	430	2	6.02	301385030	39972	86.34	7310	7620	7300	9280	5000	7140	7539.90	0.97	0	23347	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	783	-7.79	15.90	12	0.39	-972.00	476.00	18590	20230524	-59.28	7060	20231101	7.22	18590	-59.28	20230524	7060	7.22	20231101	18590	-59.28	20230524	7060	7.22	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
166	20231102	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	410	2	5.74	284591570	37754	81.55	7310	7620	7300	9280	5000	7140	7538.05	0.97	0	22565	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	781	-7.77	15.86	12	0.36	-972.00	476.00	18590	20230524	-59.39	7060	20231101	6.94	18590	-59.39	20230524	7060	6.94	20231101	18590	-59.39	20230524	7060	6.94	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
167	20231102	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	420	2	5.88	214433170	28455	61.46	7310	7620	7300	9280	5000	7140	7535.87	0.97	0	17473	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	782	-7.78	15.88	12	0.27	-972.00	476.00	18590	20230524	-59.33	7060	20231101	7.08	18590	-59.33	20230524	7060	7.08	20231101	18590	-59.33	20230524	7060	7.08	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
168	20231102	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	420	2	5.88	165963660	22041	47.61	7310	7620	7300	9280	5000	7140	7529.77	0.97	0	13189	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	782	-7.78	15.88	12	0.21	-972.00	476.00	18590	20230524	-59.33	7060	20231101	7.08	18590	-59.33	20230524	7060	7.08	20231101	18590	-59.33	20230524	7060	7.08	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
169	20231102	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	340	2	4.76	31487960	4253	9.19	7310	7490	7300	9280	5000	7140	7403.71	0.97	0	2598	7620	7380	7220	6980	6820	7300	6900	52	2140	500	4990	10	1	10347861	774	-7.70	15.71	12	0.04	-972.00	476.00	18590	20230524	-59.76	7060	20231101	5.95	18590	-59.76	20230524	7060	5.95	20231101	18590	-59.76	20230524	7060	5.95	20231101	1.17	N	340810	500	51 억		100387	N	N	0	N	00	N
170	20231101	160946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7140	-50	5	-0.70	332308870	46101	99.39	7200	7460	7060	9340	5040	7190	7208.37	0.94	0	4077	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	739	-7.35	15.00	12	0.45	-972.00	476.00	18590	20230524	-61.59	7060	20231101	1.13	18590	-61.59	20230524	7060	1.13	20231101	18590	-61.59	20230524	7060	1.13	20231101	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N
171	20231101	150947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	7100	-90	5	-1.25	305713350	42366	91.34	7200	7460	7060	9340	5040	7190	7216.01	0.94	0	3615	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	735	-7.30	14.92	12	0.41	-972.00	476.00	18590	20230524	-61.81	7060	20231101	0.57	18590	-61.81	20230524	7060	0.57	20231101	18590	-61.81	20230524	7060	0.57	20231101	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N
172	20231101	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-70	5	-0.97	260566520	36009	77.63	7200	7460	7100	9340	5040	7190	7236.15	0.94	0	4511	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	737	-7.33	14.96	12	0.35	-972.00	476.00	18590	20230524	-61.70	7080	20231031	0.56	18590	-61.70	20230524	7080	0.56	20231031	18590	-61.70	20230524	7080	0.56	20231031	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N
173	20231101	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	0	3	0.00	201365720	27719	59.76	7200	7460	7140	9340	5040	7190	7264.54	0.94	0	4476	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	744	-7.40	15.11	12	0.27	-972.00	476.00	18590	20230524	-61.32	7080	20231031	1.55	18590	-61.32	20230524	7080	1.55	20231031	18590	-61.32	20230524	7080	1.55	20231031	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N
174	20231101	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	50	2	0.70	166907630	22930	49.44	7200	7460	7190	9340	5040	7190	7279.01	0.94	0	5497	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	749	-7.45	15.21	12	0.22	-972.00	476.00	18590	20230524	-61.05	7080	20231031	2.26	18590	-61.05	20230524	7080	2.26	20231031	18590	-61.05	20230524	7080	2.26	20231031	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N
175	20231101	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	80	2	1.11	145923860	20029	43.18	7200	7460	7190	9340	5040	7190	7285.63	0.94	0	5781	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	752	-7.48	15.27	12	0.19	-972.00	476.00	18590	20230524	-60.89	7080	20231031	2.68	18590	-60.89	20230524	7080	2.68	20231031	18590	-60.89	20230524	7080	2.68	20231031	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N
176	20231101	101001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	230	2	3.20	114166800	15669	33.78	7200	7460	7190	9340	5040	7190	7286.16	0.94	0	7525	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	768	-7.63	15.59	12	0.15	-972.00	476.00	18590	20230524	-60.09	7080	20231031	4.80	18590	-60.09	20230524	7080	4.80	20231031	18590	-60.09	20230524	7080	4.80	20231031	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N
177	20231101	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	70	2	0.97	29242620	4051	8.73	7200	7270	7190	9340	5040	7190	7218.62	0.94	0	1776	7890	7540	7310	6960	6730	7425	6845	52	2150	500	5030	10	1	10347861	751	-7.47	15.25	12	0.04	-972.00	476.00	18590	20230524	-60.95	7080	20231031	2.54	18590	-60.95	20230524	7080	2.54	20231031	18590	-60.95	20230524	7080	2.54	20231031	1.17	N	340810	500	51 억		96863	N	N	0	N	00	N