KissMeData/053300/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	160553	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	-85	5	-1.78	3437343295	726618	14.81	4725	4845	4655	6210	3350	4780	4730.60	0.46	0	12069	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	1961	31.72	1.11	12	1.74	148.00	4236.00	7020	20230201	-33.12	4235	20231031	10.86	7020	-33.12	20230201	4235	10.86	20231031	7020	-33.12	20230201	4235	10.86	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
3	20231130	150555	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	-85	5	-1.78	3304705900	698365	14.23	4725	4845	4655	6210	3350	4780	4732.02	0.46	0	6720	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	1961	31.72	1.11	12	1.67	148.00	4236.00	7020	20230201	-33.12	4235	20231031	10.86	7020	-33.12	20230201	4235	10.86	20231031	7020	-33.12	20230201	4235	10.86	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
4	20231130	140551	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4720	-60	5	-1.26	3164076455	668450	13.62	4725	4845	4655	6210	3350	4780	4733.41	0.46	0	-1219	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	1972	31.89	1.11	12	1.60	148.00	4236.00	7020	20230201	-32.76	4235	20231031	11.45	7020	-32.76	20230201	4235	11.45	20231031	7020	-32.76	20230201	4235	11.45	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
5	20231130	130550	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4730	-50	5	-1.05	3004382070	634526	12.93	4725	4845	4655	6210	3350	4780	4734.80	0.46	0	-6511	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	1976	31.96	1.12	12	1.52	148.00	4236.00	7020	20230201	-32.62	4235	20231031	11.69	7020	-32.62	20230201	4235	11.69	20231031	7020	-32.62	20230201	4235	11.69	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
6	20231130	120600	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4730	-50	5	-1.05	2837560805	599072	12.21	4725	4845	4655	6210	3350	4780	4736.55	0.46	0	-12181	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	1976	31.96	1.12	12	1.43	148.00	4236.00	7020	20230201	-32.62	4235	20231031	11.69	7020	-32.62	20230201	4235	11.69	20231031	7020	-32.62	20230201	4235	11.69	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
7	20231130	110554	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4740	-40	5	-0.84	2708464100	571753	11.65	4725	4845	4655	6210	3350	4780	4737.07	0.46	0	-13881	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	1980	32.03	1.12	12	1.37	148.00	4236.00	7020	20230201	-32.48	4235	20231031	11.92	7020	-32.48	20230201	4235	11.92	20231031	7020	-32.48	20230201	4235	11.92	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
8	20231130	100549	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4790	10	2	0.21	1450480590	307464	6.27	4725	4820	4655	6210	3350	4780	4717.43	0.46	0	9475	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	2001	32.36	1.13	12	0.74	148.00	4236.00	7020	20230201	-31.77	4235	20231031	13.11	7020	-31.77	20230201	4235	13.11	20231031	7020	-31.77	20230201	4235	13.11	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
9	20231130	090551	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4715	-65	5	-1.36	437277715	93108	1.90	4725	4730	4655	6210	3350	4780	4695.87	0.46	0	15075	5586	5182	4866	4462	4146	5385	4665	209	1430	500	3050	5	1	41776331	1970	31.86	1.11	12	0.22	148.00	4236.00	7020	20230201	-32.83	4235	20231031	11.33	7020	-32.83	20230201	4235	11.33	20231031	7020	-32.83	20230201	4235	11.33	20231031	2.50	N	053300	500	208 억		190606	N	N	1	N	00	N
10	20231129	160548	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4780	175	2	3.80	24002698315	4842102	9049.81	4605	5270	4550	5980	3225	4605	4957.16	0.52	0	-26986	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	5	1	41776331	1997	32.30	1.13	12	11.59	148.00	4236.00	7020	20230201	-31.91	4235	20231031	12.87	7020	-31.91	20230201	4235	12.87	20231031	7020	-31.91	20230201	4235	12.87	20231031	2.47	N	053300	500	208 억		218606	N	N	1	N	00	N
11	20231129	150552	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4730	125	2	2.71	23321190350	4698433	8781.30	4605	5270	4550	5980	3225	4605	4963.61	0.52	0	-35374	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	5	1	41776331	1976	31.96	1.12	12	11.25	148.00	4236.00	7020	20230201	-32.62	4235	20231031	11.69	7020	-32.62	20230201	4235	11.69	20231031	7020	-32.62	20230201	4235	11.69	20231031	2.47	N	053300	500	208 억		218606	N	N	0	N	00	N
12	20231129	140550	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5130	525	2	11.40	14551516860	2914812	5447.74	4605	5270	4550	5980	3225	4605	4992.27	0.52	0	-105724	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	10	1	41776331	2143	34.66	1.21	12	6.98	148.00	4236.00	7020	20230201	-26.92	4235	20231031	21.13	7020	-26.92	20230201	4235	21.13	20231031	7020	-26.92	20230201	4235	21.13	20231031	2.47	N	053300	500	208 억		218606	N	N	0	N	00	N
13	20231129	130552	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4665	60	2	1.30	1340543125	284405	531.55	4605	4800	4550	5980	3225	4605	4713.50	0.52	0	20750	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	5	1	41776331	1949	31.52	1.10	12	0.68	148.00	4236.00	7020	20230201	-33.55	4235	20231031	10.15	7020	-33.55	20230201	4235	10.15	20231031	7020	-33.55	20230201	4235	10.15	20231031	2.47	N	053300	500	208 억		218606	N	N	0	N	00	N
14	20231129	120552	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4665	60	2	1.30	1269044035	269149	503.04	4605	4800	4550	5980	3225	4605	4715.02	0.52	0	21476	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	5	1	41776331	1949	31.52	1.10	12	0.64	148.00	4236.00	7020	20230201	-33.55	4235	20231031	10.15	7020	-33.55	20230201	4235	10.15	20231031	7020	-33.55	20230201	4235	10.15	20231031	2.47	N	053300	500	208 억		218606	N	N	0	N	00	N
15	20231129	110552	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4645	40	2	0.87	1156625195	245052	458.00	4605	4800	4550	5980	3225	4605	4719.92	0.52	0	13740	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	5	1	41776331	1941	31.39	1.10	12	0.59	148.00	4236.00	7020	20230201	-33.83	4235	20231031	9.68	7020	-33.83	20230201	4235	9.68	20231031	7020	-33.83	20230201	4235	9.68	20231031	2.47	N	053300	500	208 억		218606	N	N	0	N	00	N
16	20231129	100550	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4695	90	2	1.95	1049781595	222139	415.17	4605	4800	4550	5980	3225	4605	4725.79	0.52	0	12135	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	5	1	41776331	1961	31.72	1.11	12	0.53	148.00	4236.00	7020	20230201	-33.12	4235	20231031	10.86	7020	-33.12	20230201	4235	10.86	20231031	7020	-33.12	20230201	4235	10.86	20231031	2.47	N	053300	500	208 억		218606	N	N	0	N	00	N
17	20231129	090548	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	-35	5	-0.76	14127235	3089	5.77	4605	4605	4570	5980	3225	4605	4573.40	0.52	0	12	4685	4645	4610	4570	4535	4627	4552	209	1375	500	2940	5	1	41776331	1909	30.88	1.08	12	0.01	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.47	N	053300	500	208 억		218606	N	N	0	N	00	N
18	20231128	160549	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4605	-50	5	-1.07	243236830	52900	117.47	4625	4650	4575	6050	3260	4655	4598.05	0.55	0	-12621	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1924	31.11	1.09	12	0.13	148.00	4236.00	7020	20230201	-34.40	4235	20231031	8.74	7020	-34.40	20230201	4235	8.74	20231031	7020	-34.40	20230201	4235	8.74	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
19	20231128	150514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4580	-75	5	-1.61	198538930	43180	95.88	4625	4650	4575	6050	3260	4655	4597.94	0.55	0	-9092	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1913	30.95	1.08	12	0.10	148.00	4236.00	7020	20230201	-34.76	4235	20231031	8.15	7020	-34.76	20230201	4235	8.15	20231031	7020	-34.76	20230201	4235	8.15	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
20	20231128	140549	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4605	-50	5	-1.07	173270685	37673	83.65	4625	4650	4575	6050	3260	4655	4599.33	0.55	0	-7602	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1924	31.11	1.09	12	0.09	148.00	4236.00	7020	20230201	-34.40	4235	20231031	8.74	7020	-34.40	20230201	4235	8.74	20231031	7020	-34.40	20230201	4235	8.74	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
21	20231128	130546	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4600	-55	5	-1.18	167307785	36375	80.77	4625	4650	4575	6050	3260	4655	4599.53	0.55	0	-7448	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1922	31.08	1.09	12	0.09	148.00	4236.00	7020	20230201	-34.47	4235	20231031	8.62	7020	-34.47	20230201	4235	8.62	20231031	7020	-34.47	20230201	4235	8.62	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
22	20231128	120547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4590	-65	5	-1.40	157470470	34234	76.02	4625	4650	4575	6050	3260	4655	4599.83	0.55	0	-6789	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1918	31.01	1.08	12	0.08	148.00	4236.00	7020	20230201	-34.62	4235	20231031	8.38	7020	-34.62	20230201	4235	8.38	20231031	7020	-34.62	20230201	4235	8.38	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
23	20231128	110547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4600	-55	5	-1.18	146237805	31790	70.59	4625	4650	4575	6050	3260	4655	4600.12	0.55	0	-6305	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1922	31.08	1.09	12	0.08	148.00	4236.00	7020	20230201	-34.47	4235	20231031	8.62	7020	-34.47	20230201	4235	8.62	20231031	7020	-34.47	20230201	4235	8.62	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
24	20231128	100547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4595	-60	5	-1.29	83742315	18165	40.34	4625	4650	4590	6050	3260	4655	4610.09	0.55	0	-7118	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1920	31.05	1.08	12	0.04	148.00	4236.00	7020	20230201	-34.54	4235	20231031	8.50	7020	-34.54	20230201	4235	8.50	20231031	7020	-34.54	20230201	4235	8.50	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
25	20231128	090546	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4640	-15	5	-0.32	5911675	1277	2.84	4625	4640	4625	6050	3260	4655	4629.35	0.55	0	-494	4745	4700	4650	4605	4555	4675	4580	209	1395	500	2970	5	1	41776331	1938	31.35	1.10	12	0.00	148.00	4236.00	7020	20230201	-33.90	4235	20231031	9.56	7020	-33.90	20230201	4235	9.56	20231031	7020	-33.90	20230201	4235	9.56	20231031	2.46	N	053300	500	208 억		231227	N	N	1	N	00	N
26	20231127	160545	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4655	-5	5	-0.11	207666440	44930	69.01	4695	4695	4600	6050	3265	4660	4621.27	0.56	0	-4597	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1945	31.45	1.10	12	0.11	148.00	4236.00	7020	20230201	-33.69	4235	20231031	9.92	7020	-33.69	20230201	4235	9.92	20231031	7020	-33.69	20230201	4235	9.92	20231031	2.45	N	053300	500	208 억		235824	N	N	1	N	00	N
27	20231127	150545	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	-45	5	-0.97	174816300	37826	58.10	4695	4695	4600	6050	3265	4660	4621.28	0.56	0	-4138	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1928	31.18	1.09	12	0.09	148.00	4236.00	7020	20230201	-34.26	4235	20231031	8.97	7020	-34.26	20230201	4235	8.97	20231031	7020	-34.26	20230201	4235	8.97	20231031	2.45	N	053300	500	208 억		235824	N	N	0	N	00	N
28	20231127	140550	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4625	-35	5	-0.75	143787140	31103	47.77	4695	4695	4600	6050	3265	4660	4622.57	0.56	0	-4570	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1932	31.25	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.12	4235	20231031	9.21	7020	-34.12	20230201	4235	9.21	20231031	7020	-34.12	20230201	4235	9.21	20231031	2.45	N	053300	500	208 억		235824	N	N	0	N	00	N
29	20231127	130547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	-40	5	-0.86	128191400	27726	42.59	4695	4695	4600	6050	3265	4660	4623.10	0.56	0	-3987	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1930	31.22	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.19	4235	20231031	9.09	7020	-34.19	20230201	4235	9.09	20231031	7020	-34.19	20230201	4235	9.09	20231031	2.45	N	053300	500	208 억		235824	N	N	0	N	00	N
30	20231127	120547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4625	-35	5	-0.75	101584425	21967	33.74	4695	4695	4600	6050	3265	4660	4623.91	0.56	0	-1991	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1932	31.25	1.09	12	0.05	148.00	4236.00	7020	20230201	-34.12	4235	20231031	9.21	7020	-34.12	20230201	4235	9.21	20231031	7020	-34.12	20230201	4235	9.21	20231031	2.45	N	053300	500	208 억		235824	N	N	0	N	00	N
31	20231127	110541	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4625	-35	5	-0.75	76462555	16529	25.39	4695	4695	4600	6050	3265	4660	4625.33	0.56	0	-2051	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1932	31.25	1.09	12	0.04	148.00	4236.00	7020	20230201	-34.12	4235	20231031	9.21	7020	-34.12	20230201	4235	9.21	20231031	7020	-34.12	20230201	4235	9.21	20231031	2.45	N	053300	500	208 억		235824	N	N	0	N	00	N
32	20231127	100539	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	-40	5	-0.86	61297235	13247	20.35	4695	4695	4600	6050	3265	4660	4626.48	0.56	0	-1893	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1930	31.22	1.09	12	0.03	148.00	4236.00	7020	20230201	-34.19	4235	20231031	9.09	7020	-34.19	20230201	4235	9.09	20231031	7020	-34.19	20230201	4235	9.09	20231031	2.45	N	053300	500	208 억		235824	N	N	0	N	00	N
33	20231127	090541	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4685	25	2	0.54	2501175	535	0.82	4695	4695	4685	6050	3265	4660	4694.96	0.56	0	-1	4706	4682	4641	4617	4576	4695	4630	209	1390	500	2980	5	1	41776331	1957	31.66	1.11	12	0.00	148.00	4236.00	7020	20230201	-33.26	4235	20231031	10.63	7020	-33.26	20230201	4235	10.63	20231031	7020	-33.26	20230201	4235	10.63	20231031	2.45	N	053300	500	208 억		235824	N	N	0	N	00	N
34	20231124	160535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4660	30	2	0.65	297058990	64231	88.35	4630	4665	4600	6010	3245	4630	4624.18	0.56	0	743	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1947	31.49	1.10	12	0.15	148.00	4236.00	7020	20230201	-33.62	4235	20231031	10.04	7020	-33.62	20230201	4235	10.04	20231031	7020	-33.62	20230201	4235	10.04	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
35	20231124	150542	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4625	-5	5	-0.11	222706265	48225	66.33	4630	4660	4600	6010	3245	4630	4618.07	0.56	0	-3407	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1932	31.25	1.09	12	0.12	148.00	4236.00	7020	20230201	-34.12	4235	20231031	9.21	7020	-34.12	20230201	4235	9.21	20231031	7020	-34.12	20230201	4235	9.21	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
36	20231124	140543	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4635	5	2	0.11	199091300	43123	59.31	4630	4660	4600	6010	3245	4630	4616.82	0.56	0	-2750	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1936	31.32	1.09	12	0.10	148.00	4236.00	7020	20230201	-33.97	4235	20231031	9.45	7020	-33.97	20230201	4235	9.45	20231031	7020	-33.97	20230201	4235	9.45	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
37	20231124	130540	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4630	0	3	0.00	184353105	39943	54.94	4630	4660	4600	6010	3245	4630	4615.40	0.56	0	-3945	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1934	31.28	1.09	12	0.10	148.00	4236.00	7020	20230201	-34.05	4235	20231031	9.33	7020	-34.05	20230201	4235	9.33	20231031	7020	-34.05	20230201	4235	9.33	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
38	20231124	120544	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	-15	5	-0.32	139019350	30131	41.44	4630	4660	4600	6010	3245	4630	4613.83	0.56	0	-7402	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1928	31.18	1.09	12	0.07	148.00	4236.00	7020	20230201	-34.26	4235	20231031	8.97	7020	-34.26	20230201	4235	8.97	20231031	7020	-34.26	20230201	4235	8.97	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
39	20231124	110541	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	-10	5	-0.22	72855300	15769	21.69	4630	4660	4600	6010	3245	4630	4620.16	0.56	0	-4516	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1930	31.22	1.09	12	0.04	148.00	4236.00	7020	20230201	-34.19	4235	20231031	9.09	7020	-34.19	20230201	4235	9.09	20231031	7020	-34.19	20230201	4235	9.09	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
40	20231124	100540	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4605	-25	5	-0.54	59472640	12869	17.70	4630	4660	4600	6010	3245	4630	4621.38	0.56	0	-4539	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1924	31.11	1.09	12	0.03	148.00	4236.00	7020	20230201	-34.40	4235	20231031	8.74	7020	-34.40	20230201	4235	8.74	20231031	7020	-34.40	20230201	4235	8.74	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
41	20231124	090540	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4635	5	2	0.11	4995100	1080	1.49	4630	4635	4615	6010	3245	4630	4625.07	0.56	0	-511	4716	4672	4636	4592	4556	4655	4575	209	1380	500	2960	5	1	41776331	1936	31.32	1.09	12	0.00	148.00	4236.00	7020	20230201	-33.97	4235	20231031	9.45	7020	-33.97	20230201	4235	9.45	20231031	7020	-33.97	20230201	4235	9.45	20231031	2.37	N	053300	500	208 억		235081	N	N	1	N	00	N
42	20231123	160534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4630	20	2	0.43	319506165	69062	37.22	4640	4680	4600	5990	3230	4610	4626.35	0.55	0	3928	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1934	31.28	1.09	12	0.17	148.00	4236.00	7020	20230201	-34.05	4235	20231031	9.33	7020	-34.05	20230201	4235	9.33	20231031	7020	-34.05	20230201	4235	9.33	20231031	2.38	N	053300	500	208 억		229861	N	N	1	N	00	N
43	20231123	150553	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4610	0	3	0.00	286283530	61861	33.34	4640	4680	4600	5990	3230	4610	4627.85	0.55	0	4027	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1926	31.15	1.09	12	0.15	148.00	4236.00	7020	20230201	-34.33	4235	20231031	8.85	7020	-34.33	20230201	4235	8.85	20231031	7020	-34.33	20230201	4235	8.85	20231031	2.38	N	053300	500	208 억		229861	N	N	0	N	00	N
44	20231123	140547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	5	2	0.11	242897090	52452	28.27	4640	4680	4600	5990	3230	4610	4630.85	0.55	0	8467	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1928	31.18	1.09	12	0.13	148.00	4236.00	7020	20230201	-34.26	4235	20231031	8.97	7020	-34.26	20230201	4235	8.97	20231031	7020	-34.26	20230201	4235	8.97	20231031	2.38	N	053300	500	208 억		229861	N	N	0	N	00	N
45	20231123	130547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	10	2	0.22	217830880	47020	25.34	4640	4680	4600	5990	3230	4610	4632.73	0.55	0	8709	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1930	31.22	1.09	12	0.11	148.00	4236.00	7020	20230201	-34.19	4235	20231031	9.09	7020	-34.19	20230201	4235	9.09	20231031	7020	-34.19	20230201	4235	9.09	20231031	2.38	N	053300	500	208 억		229861	N	N	0	N	00	N
46	20231123	120541	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4645	35	2	0.76	176768220	38154	20.56	4640	4680	4600	5990	3230	4610	4633.02	0.55	0	11221	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1941	31.39	1.10	12	0.09	148.00	4236.00	7020	20230201	-33.83	4235	20231031	9.68	7020	-33.83	20230201	4235	9.68	20231031	7020	-33.83	20230201	4235	9.68	20231031	2.38	N	053300	500	208 억		229861	N	N	0	N	00	N
47	20231123	110553	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4655	45	2	0.98	139674875	30180	16.26	4640	4680	4600	5990	3230	4610	4628.06	0.55	0	11124	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1945	31.45	1.10	12	0.07	148.00	4236.00	7020	20230201	-33.69	4235	20231031	9.92	7020	-33.69	20230201	4235	9.92	20231031	7020	-33.69	20230201	4235	9.92	20231031	2.38	N	053300	500	208 억		229861	N	N	0	N	00	N
48	20231123	100544	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4630	20	2	0.43	76946495	16683	8.99	4640	4640	4600	5990	3230	4610	4612.27	0.55	0	8124	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1934	31.28	1.09	12	0.04	148.00	4236.00	7020	20230201	-34.05	4235	20231031	9.33	7020	-34.05	20230201	4235	9.33	20231031	7020	-34.05	20230201	4235	9.33	20231031	2.38	N	053300	500	208 억		229861	N	N	0	N	00	N
49	20231123	090538	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	10	2	0.22	4622090	999	0.54	4640	4640	4610	5990	3230	4610	4626.72	0.55	0	-56	4810	4710	4640	4540	4470	4760	4590	209	1380	500	2950	5	1	41776331	1930	31.22	1.09	12	0.00	148.00	4236.00	7020	20230201	-34.19	4235	20231031	9.09	7020	-34.19	20230201	4235	9.09	20231031	7020	-34.19	20230201	4235	9.09	20231031	2.38	N	053300	500	208 억		229861	N	N	0	N	00	N
50	20231122	160523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4610	-5	5	-0.11	860917685	184781	270.49	4600	4740	4570	5990	3235	4615	4659.32	0.61	0	-27226	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1926	31.15	1.09	12	0.44	148.00	4236.00	7020	20230201	-34.33	4235	20231031	8.85	7020	-34.33	20230201	4235	8.85	20231031	7020	-34.33	20230201	4235	8.85	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
51	20231122	150532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4650	35	2	0.76	803420730	172344	252.29	4600	4740	4570	5990	3235	4615	4661.73	0.61	0	-30506	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1943	31.42	1.10	12	0.41	148.00	4236.00	7020	20230201	-33.76	4235	20231031	9.80	7020	-33.76	20230201	4235	9.80	20231031	7020	-33.76	20230201	4235	9.80	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
52	20231122	140524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4655	40	2	0.87	705510630	151282	221.45	4600	4740	4570	5990	3235	4615	4663.55	0.61	0	-33298	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1945	31.45	1.10	12	0.36	148.00	4236.00	7020	20230201	-33.69	4235	20231031	9.92	7020	-33.69	20230201	4235	9.92	20231031	7020	-33.69	20230201	4235	9.92	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
53	20231122	130543	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4635	20	2	0.43	678185320	145403	212.85	4600	4740	4570	5990	3235	4615	4664.18	0.61	0	-35679	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1936	31.32	1.09	12	0.35	148.00	4236.00	7020	20230201	-33.97	4235	20231031	9.45	7020	-33.97	20230201	4235	9.45	20231031	7020	-33.97	20230201	4235	9.45	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
54	20231122	120546	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4650	35	2	0.76	616618665	132139	193.43	4600	4740	4570	5990	3235	4615	4666.44	0.61	0	-35577	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1943	31.42	1.10	12	0.32	148.00	4236.00	7020	20230201	-33.76	4235	20231031	9.80	7020	-33.76	20230201	4235	9.80	20231031	7020	-33.76	20230201	4235	9.80	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
55	20231122	110609	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4590	-25	5	-0.54	161929180	35133	51.43	4600	4675	4570	5990	3235	4615	4609.03	0.61	0	-8007	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1918	31.01	1.08	12	0.08	148.00	4236.00	7020	20230201	-34.62	4235	20231031	8.38	7020	-34.62	20230201	4235	8.38	20231031	7020	-34.62	20230201	4235	8.38	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
56	20231122	100553	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4595	-20	5	-0.43	43723840	9506	13.92	4600	4620	4590	5990	3235	4615	4599.60	0.61	0	-1217	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1920	31.05	1.08	12	0.02	148.00	4236.00	7020	20230201	-34.54	4235	20231031	8.50	7020	-34.54	20230201	4235	8.50	20231031	7020	-34.54	20230201	4235	8.50	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
57	20231122	090526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4605	-10	5	-0.22	9163670	1993	2.92	4600	4620	4590	5990	3235	4615	4597.93	0.61	0	-411	4698	4656	4623	4581	4548	4677	4602	209	1375	500	2950	5	1	41776331	1924	31.11	1.09	12	0.00	148.00	4236.00	7020	20230201	-34.40	4235	20231031	8.74	7020	-34.40	20230201	4235	8.74	20231031	7020	-34.40	20230201	4235	8.74	20231031	2.42	N	053300	500	208 억		254856	N	N	0	N	00	N
58	20231121	160528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4615	-10	5	-0.22	316218495	68313	46.70	4590	4665	4590	6010	3240	4625	4628.98	0.58	0	12136	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1928	31.18	1.09	12	0.16	148.00	4236.00	7020	20230201	-34.26	4235	20231031	8.97	7020	-34.26	20230201	4235	8.97	20231031	7020	-34.26	20230201	4235	8.97	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
59	20231121	150528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4610	-15	5	-0.32	306082105	66116	45.20	4590	4665	4590	6010	3240	4625	4629.47	0.58	0	11993	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1926	31.15	1.09	12	0.16	148.00	4236.00	7020	20230201	-34.33	4235	20231031	8.85	7020	-34.33	20230201	4235	8.85	20231031	7020	-34.33	20230201	4235	8.85	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
60	20231121	140523	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4645	20	2	0.43	253977055	54855	37.50	4590	4665	4590	6010	3240	4625	4629.97	0.58	0	12758	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1941	31.39	1.10	12	0.13	148.00	4236.00	7020	20230201	-33.83	4235	20231031	9.68	7020	-33.83	20230201	4235	9.68	20231031	7020	-33.83	20230201	4235	9.68	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
61	20231121	130521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4640	15	2	0.32	237136495	51223	35.02	4590	4665	4590	6010	3240	4625	4629.49	0.58	0	12621	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1938	31.35	1.10	12	0.12	148.00	4236.00	7020	20230201	-33.90	4235	20231031	9.56	7020	-33.90	20230201	4235	9.56	20231031	7020	-33.90	20230201	4235	9.56	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
62	20231121	120520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4640	15	2	0.32	212138085	45838	31.33	4590	4665	4590	6010	3240	4625	4628.00	0.58	0	13073	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1938	31.35	1.10	12	0.11	148.00	4236.00	7020	20230201	-33.90	4235	20231031	9.56	7020	-33.90	20230201	4235	9.56	20231031	7020	-33.90	20230201	4235	9.56	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
63	20231121	110519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4640	15	2	0.32	161953515	34984	23.91	4590	4665	4590	6010	3240	4625	4629.36	0.58	0	10426	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1938	31.35	1.10	12	0.08	148.00	4236.00	7020	20230201	-33.90	4235	20231031	9.56	7020	-33.90	20230201	4235	9.56	20231031	7020	-33.90	20230201	4235	9.56	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
64	20231121	100507	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4635	10	2	0.22	148309645	32044	21.91	4590	4665	4590	6010	3240	4625	4628.31	0.58	0	9355	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1936	31.32	1.09	12	0.08	148.00	4236.00	7020	20230201	-33.97	4235	20231031	9.45	7020	-33.97	20230201	4235	9.45	20231031	7020	-33.97	20230201	4235	9.45	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
65	20231121	090513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	-5	5	-0.11	41455750	8996	6.15	4590	4660	4590	6010	3240	4625	4608.24	0.58	0	3504	4888	4756	4633	4501	4378	4822	4567	209	1385	500	2960	5	1	41776331	1930	31.22	1.09	12	0.02	148.00	4236.00	7020	20230201	-34.19	4235	20231031	9.09	7020	-34.19	20230201	4235	9.09	20231031	7020	-34.19	20230201	4235	9.09	20231031	2.41	N	053300	500	208 억		242678	N	N	2	N	00	N
66	20231120	160517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4625	60	2	1.31	663107295	143213	228.99	4565	4765	4510	5930	3200	4565	4630.40	0.56	0	10447	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1932	31.25	1.09	12	0.34	148.00	4236.00	7020	20230201	-34.12	4235	20231031	9.21	7020	-34.12	20230201	4235	9.21	20231031	7020	-34.12	20230201	4235	9.21	20231031	2.47	N	053300	500	208 억		233371	N	N	2	N	00	N
67	20231120	150520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4620	55	2	1.20	597595780	128998	206.26	4565	4765	4510	5930	3200	4565	4632.81	0.56	0	8604	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1930	31.22	1.09	12	0.31	148.00	4236.00	7020	20230201	-34.19	4235	20231031	9.09	7020	-34.19	20230201	4235	9.09	20231031	7020	-34.19	20230201	4235	9.09	20231031	2.47	N	053300	500	208 억		233371	N	N	0	N	00	N
68	20231120	140520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	5	2	0.11	193989200	42452	67.88	4565	4610	4510	5930	3200	4565	4569.66	0.56	0	12580	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1909	30.88	1.08	12	0.10	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.47	N	053300	500	208 억		233371	N	N	0	N	00	N
69	20231120	130517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	5	2	0.11	182356005	39905	63.81	4565	4610	4510	5930	3200	4565	4569.80	0.56	0	12919	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1909	30.88	1.08	12	0.10	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.47	N	053300	500	208 억		233371	N	N	0	N	00	N
70	20231120	120517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	5	2	0.11	172783085	37805	60.45	4565	4610	4510	5930	3200	4565	4570.43	0.56	0	13097	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1909	30.88	1.08	12	0.09	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.47	N	053300	500	208 억		233371	N	N	0	N	00	N
71	20231120	110516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4580	15	2	0.33	149894315	32794	52.44	4565	4610	4510	5930	3200	4565	4570.86	0.56	0	13217	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1913	30.95	1.08	12	0.08	148.00	4236.00	7020	20230201	-34.76	4235	20231031	8.15	7020	-34.76	20230201	4235	8.15	20231031	7020	-34.76	20230201	4235	8.15	20231031	2.47	N	053300	500	208 억		233371	N	N	0	N	00	N
72	20231120	100514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4590	25	2	0.55	131778435	28832	46.10	4565	4610	4510	5930	3200	4565	4570.64	0.56	0	12568	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1918	31.01	1.08	12	0.07	148.00	4236.00	7020	20230201	-34.62	4235	20231031	8.38	7020	-34.62	20230201	4235	8.38	20231031	7020	-34.62	20230201	4235	8.38	20231031	2.47	N	053300	500	208 억		233371	N	N	0	N	00	N
73	20231120	090520	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4565	0	3	0.00	41596590	9143	14.62	4565	4570	4510	5930	3200	4565	4548.85	0.56	0	5768	4621	4592	4541	4512	4461	4607	4527	209	1365	500	2920	5	1	41776331	1907	30.84	1.08	12	0.02	148.00	4236.00	7020	20230201	-34.97	4235	20231031	7.79	7020	-34.97	20230201	4235	7.79	20231031	7020	-34.97	20230201	4235	7.79	20231031	2.47	N	053300	500	208 억		233371	N	N	0	N	00	N
74	20231117	160528	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4565	25	2	0.55	275518175	60729	115.32	4540	4570	4490	5900	3180	4540	4536.39	0.60	0	-17732	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1907	30.84	1.08	12	0.15	148.00	4236.00	7020	20230201	-34.97	4235	20231031	7.79	7020	-34.97	20230201	4235	7.79	20231031	7020	-34.97	20230201	4235	7.79	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
75	20231117	150532	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4545	5	2	0.11	235326945	51924	98.60	4540	4565	4490	5900	3180	4540	4532.14	0.60	0	-16940	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1899	30.71	1.07	12	0.12	148.00	4236.00	7020	20230201	-35.26	4235	20231031	7.32	7020	-35.26	20230201	4235	7.32	20231031	7020	-35.26	20230201	4235	7.32	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
76	20231117	140530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4560	20	2	0.44	187366270	41378	78.58	4540	4565	4490	5900	3180	4540	4528.16	0.60	0	-16791	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1905	30.81	1.08	12	0.10	148.00	4236.00	7020	20230201	-35.04	4235	20231031	7.67	7020	-35.04	20230201	4235	7.67	20231031	7020	-35.04	20230201	4235	7.67	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
77	20231117	130529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4540	0	3	0.00	161849840	35769	67.92	4540	4550	4490	5900	3180	4540	4524.86	0.60	0	-18528	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1897	30.68	1.07	12	0.09	148.00	4236.00	7020	20230201	-35.33	4235	20231031	7.20	7020	-35.33	20230201	4235	7.20	20231031	7020	-35.33	20230201	4235	7.20	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
78	20231117	120530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4520	-20	5	-0.44	152111555	33620	63.84	4540	4550	4490	5900	3180	4540	4524.44	0.60	0	-18554	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1888	30.54	1.07	12	0.08	148.00	4236.00	7020	20230201	-35.61	4235	20231031	6.73	7020	-35.61	20230201	4235	6.73	20231031	7020	-35.61	20230201	4235	6.73	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
79	20231117	110531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4525	-15	5	-0.33	136488215	30169	57.29	4540	4550	4490	5900	3180	4540	4524.12	0.60	0	-18127	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1890	30.57	1.07	12	0.07	148.00	4236.00	7020	20230201	-35.54	4235	20231031	6.85	7020	-35.54	20230201	4235	6.85	20231031	7020	-35.54	20230201	4235	6.85	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
80	20231117	100529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4510	-30	5	-0.66	60680700	13469	25.58	4540	4540	4490	5900	3180	4540	4505.21	0.60	0	-7230	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1884	30.47	1.06	12	0.03	148.00	4236.00	7020	20230201	-35.75	4235	20231031	6.49	7020	-35.75	20230201	4235	6.49	20231031	7020	-35.75	20230201	4235	6.49	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
81	20231117	090531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4515	-25	5	-0.55	3675245	811	1.54	4540	4540	4515	5900	3180	4540	4531.74	0.60	0	-415	4583	4561	4518	4496	4453	4572	4507	209	1360	500	2900	5	1	41776331	1886	30.51	1.07	12	0.00	148.00	4236.00	7020	20230201	-35.68	4235	20231031	6.61	7020	-35.68	20230201	4235	6.61	20231031	7020	-35.68	20230201	4235	6.61	20231031	2.51	N	053300	500	208 억		251103	N	N	0	N	00	N
82	20231116	160527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4530	30	2	0.67	197865770	43828	91.69	4500	4540	4475	5850	3150	4500	4514.60	0.56	0	16543	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1892	30.61	1.07	12	0.10	148.00	4236.00	7020	20230201	-35.47	4235	20231031	6.97	7020	-35.47	20230201	4235	6.97	20231031	7020	-35.47	20230201	4235	6.97	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
83	20231116	150527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4535	35	2	0.78	177569450	39352	82.33	4500	4540	4475	5850	3150	4500	4512.34	0.56	0	14861	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1895	30.64	1.07	12	0.09	148.00	4236.00	7020	20230201	-35.40	4235	20231031	7.08	7020	-35.40	20230201	4235	7.08	20231031	7020	-35.40	20230201	4235	7.08	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
84	20231116	140513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4515	15	2	0.33	143967495	31917	66.77	4500	4540	4475	5850	3150	4500	4510.68	0.56	0	10158	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1886	30.51	1.07	12	0.08	148.00	4236.00	7020	20230201	-35.68	4235	20231031	6.61	7020	-35.68	20230201	4235	6.61	20231031	7020	-35.68	20230201	4235	6.61	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
85	20231116	130527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4510	10	2	0.22	124354550	27580	57.70	4500	4540	4475	5850	3150	4500	4508.87	0.56	0	7704	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1884	30.47	1.06	12	0.07	148.00	4236.00	7020	20230201	-35.75	4235	20231031	6.49	7020	-35.75	20230201	4235	6.49	20231031	7020	-35.75	20230201	4235	6.49	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
86	20231116	120529	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4520	20	2	0.44	111545250	24741	51.76	4500	4540	4475	5850	3150	4500	4508.52	0.56	0	7285	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1888	30.54	1.07	12	0.06	148.00	4236.00	7020	20230201	-35.61	4235	20231031	6.73	7020	-35.61	20230201	4235	6.73	20231031	7020	-35.61	20230201	4235	6.73	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
87	20231116	110525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4515	15	2	0.33	77305175	17172	35.93	4500	4525	4475	5850	3150	4500	4501.82	0.56	0	1330	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1886	30.51	1.07	12	0.04	148.00	4236.00	7020	20230201	-35.68	4235	20231031	6.61	7020	-35.68	20230201	4235	6.61	20231031	7020	-35.68	20230201	4235	6.61	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
88	20231116	100526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4525	25	2	0.56	1639800	363	0.76	4500	4525	4500	5850	3150	4500	4517.36	0.56	0	-160	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1890	30.57	1.07	12	0.00	148.00	4236.00	7020	20230201	-35.54	4235	20231031	6.85	7020	-35.54	20230201	4235	6.85	20231031	7020	-35.54	20230201	4235	6.85	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
89	20231116	090526	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	0	3	0.00	0	0	0.00	0	0	0	5850	3150	4500	0.00	0.56	0	0	4590	4545	4500	4455	4410	4545	4455	209	1350	500	2880	5	1	41776331	1880	30.41	1.06	12	0.00	148.00	4236.00	7020	20230201	-35.90	4235	20231031	6.26	7020	-35.90	20230201	4235	6.26	20231031	7020	-35.90	20230201	4235	6.26	20231031	2.53	N	053300	500	208 억		233549	N	N	0	N	00	N
90	20231115	160455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	60	2	1.35	213419125	47454	141.09	4500	4545	4455	5770	3110	4440	4497.39	0.51	0	19118	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1880	30.41	1.06	12	0.11	148.00	4236.00	7020	20230201	-35.90	4235	20231031	6.26	7020	-35.90	20230201	4235	6.26	20231031	7020	-35.90	20230201	4235	6.26	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
91	20231115	150533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	60	2	1.35	199915145	44451	132.16	4500	4545	4455	5770	3110	4440	4497.43	0.51	0	19182	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1880	30.41	1.06	12	0.11	148.00	4236.00	7020	20230201	-35.90	4235	20231031	6.26	7020	-35.90	20230201	4235	6.26	20231031	7020	-35.90	20230201	4235	6.26	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
92	20231115	140531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4505	65	2	1.46	175823720	39093	116.23	4500	4545	4455	5770	3110	4440	4497.58	0.51	0	16004	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1882	30.44	1.06	12	0.09	148.00	4236.00	7020	20230201	-35.83	4235	20231031	6.38	7020	-35.83	20230201	4235	6.38	20231031	7020	-35.83	20230201	4235	6.38	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
93	20231115	130534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4510	70	2	1.58	145527625	32376	96.26	4500	4545	4455	5770	3110	4440	4494.92	0.51	0	12522	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1884	30.47	1.06	12	0.08	148.00	4236.00	7020	20230201	-35.75	4235	20231031	6.49	7020	-35.75	20230201	4235	6.49	20231031	7020	-35.75	20230201	4235	6.49	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
94	20231115	120535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	60	2	1.35	103815485	23121	68.74	4500	4545	4455	5770	3110	4440	4490.09	0.51	0	8285	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1880	30.41	1.06	12	0.06	148.00	4236.00	7020	20230201	-35.90	4235	20231031	6.26	7020	-35.90	20230201	4235	6.26	20231031	7020	-35.90	20230201	4235	6.26	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
95	20231115	110539	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4510	70	2	1.58	90271510	20110	59.79	4500	4545	4455	5770	3110	4440	4488.89	0.51	0	7182	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1884	30.47	1.06	12	0.05	148.00	4236.00	7020	20230201	-35.75	4235	20231031	6.49	7020	-35.75	20230201	4235	6.49	20231031	7020	-35.75	20230201	4235	6.49	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
96	20231115	100537	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4490	50	2	1.13	77562370	17285	51.39	4500	4545	4455	5770	3110	4440	4487.26	0.51	0	7192	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1876	30.34	1.06	12	0.04	148.00	4236.00	7020	20230201	-36.04	4235	20231031	6.02	7020	-36.04	20230201	4235	6.02	20231031	7020	-36.04	20230201	4235	6.02	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
97	20231115	090530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4475	35	2	0.79	13370095	2984	8.87	4500	4500	4455	5770	3110	4440	4480.59	0.51	0	-924	4513	4476	4403	4366	4293	4495	4385	209	1330	500	2840	5	1	41776331	1869	30.24	1.06	12	0.01	148.00	4236.00	7020	20230201	-36.25	4235	20231031	5.67	7020	-36.25	20230201	4235	5.67	20231031	7020	-36.25	20230201	4235	5.67	20231031	2.48	N	053300	500	208 억		214448	N	N	5	N	00	N
98	20231114	160525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4440	110	2	2.54	147509585	33572	50.08	4385	4440	4330	5620	3035	4330	4393.80	0.47	0	16927	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1855	30.00	1.05	12	0.08	148.00	4236.00	7020	20230201	-36.75	4235	20231031	4.84	7020	-36.75	20230201	4235	4.84	20231031	7020	-36.75	20230201	4235	4.84	20231031	2.46	N	053300	500	208 억		197526	N	N	5	N	00	N
99	20231114	150525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4410	80	2	1.85	119839660	27325	40.76	4385	4410	4330	5620	3035	4330	4385.71	0.47	0	15110	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1842	29.80	1.04	12	0.07	148.00	4236.00	7020	20230201	-37.18	4235	20231031	4.13	7020	-37.18	20230201	4235	4.13	20231031	7020	-37.18	20230201	4235	4.13	20231031	2.46	N	053300	500	208 억		197526	N	N	1	N	00	N
100	20231114	140525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4390	60	2	1.39	103737105	23667	35.30	4385	4405	4330	5620	3035	4330	4383.20	0.47	0	11964	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1834	29.66	1.04	12	0.06	148.00	4236.00	7020	20230201	-37.46	4235	20231031	3.66	7020	-37.46	20230201	4235	3.66	20231031	7020	-37.46	20230201	4235	3.66	20231031	2.46	N	053300	500	208 억		197526	N	N	1	N	00	N
101	20231114	130527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4395	65	2	1.50	93744540	21391	31.91	4385	4405	4330	5620	3035	4330	4382.43	0.47	0	11353	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1836	29.70	1.04	12	0.05	148.00	4236.00	7020	20230201	-37.39	4235	20231031	3.78	7020	-37.39	20230201	4235	3.78	20231031	7020	-37.39	20230201	4235	3.78	20231031	2.46	N	053300	500	208 억		197526	N	N	1	N	00	N
102	20231114	120527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4390	60	2	1.39	77378820	17658	26.34	4385	4405	4330	5620	3035	4330	4382.08	0.47	0	10357	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1834	29.66	1.04	12	0.04	148.00	4236.00	7020	20230201	-37.46	4235	20231031	3.66	7020	-37.46	20230201	4235	3.66	20231031	7020	-37.46	20230201	4235	3.66	20231031	2.46	N	053300	500	208 억		197526	N	N	1	N	00	N
103	20231114	110533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4400	70	2	1.62	70026445	15981	23.84	4385	4405	4330	5620	3035	4330	4381.86	0.47	0	9798	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1838	29.73	1.04	12	0.04	148.00	4236.00	7020	20230201	-37.32	4235	20231031	3.90	7020	-37.32	20230201	4235	3.90	20231031	7020	-37.32	20230201	4235	3.90	20231031	2.46	N	053300	500	208 억		197526	N	N	1	N	00	N
104	20231114	100527	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4395	65	2	1.50	60741350	13870	20.69	4385	4405	4330	5620	3035	4330	4379.33	0.47	0	8373	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1836	29.70	1.04	12	0.03	148.00	4236.00	7020	20230201	-37.39	4235	20231031	3.78	7020	-37.39	20230201	4235	3.78	20231031	7020	-37.39	20230201	4235	3.78	20231031	2.46	N	053300	500	208 억		197526	N	N	1	N	00	N
105	20231114	090522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4350	20	2	0.46	4853115	1112	1.66	4385	4385	4330	5620	3035	4330	4364.31	0.47	0	311	4506	4417	4366	4277	4226	4392	4252	209	1290	500	2770	5	1	41776331	1817	29.39	1.03	12	0.00	148.00	4236.00	7020	20230201	-38.03	4235	20231031	2.72	7020	-38.03	20230201	4235	2.72	20231031	7020	-38.03	20230201	4235	2.72	20231031	2.46	N	053300	500	208 억		197526	N	N	1	N	00	N
106	20231113	160519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4330	-90	5	-2.04	291363785	66903	184.96	4430	4455	4315	5740	3095	4420	4355.02	0.50	0	-13250	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1809	29.26	1.02	12	0.16	148.00	4236.00	7020	20230201	-38.32	4235	20231031	2.24	7020	-38.32	20230201	4235	2.24	20231031	7020	-38.32	20230201	4235	2.24	20231031	2.43	N	053300	500	208 억		210777	N	N	1	N	00	N
107	20231113	150519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4325	-95	5	-2.15	265298210	60876	168.30	4430	4455	4315	5740	3095	4420	4358.01	0.50	0	-11201	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1807	29.22	1.02	12	0.15	148.00	4236.00	7020	20230201	-38.39	4235	20231031	2.13	7020	-38.39	20230201	4235	2.13	20231031	7020	-38.39	20230201	4235	2.13	20231031	2.43	N	053300	500	208 억		210777	N	N	2	N	00	N
108	20231113	140516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4325	-95	5	-2.15	245102565	56204	155.38	4430	4455	4315	5740	3095	4420	4360.95	0.50	0	-11150	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1807	29.22	1.02	12	0.13	148.00	4236.00	7020	20230201	-38.39	4235	20231031	2.13	7020	-38.39	20230201	4235	2.13	20231031	7020	-38.39	20230201	4235	2.13	20231031	2.43	N	053300	500	208 억		210777	N	N	2	N	00	N
109	20231113	130516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4330	-90	5	-2.04	229878540	52683	145.65	4430	4455	4315	5740	3095	4420	4363.43	0.50	0	-8301	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1809	29.26	1.02	12	0.13	148.00	4236.00	7020	20230201	-38.32	4235	20231031	2.24	7020	-38.32	20230201	4235	2.24	20231031	7020	-38.32	20230201	4235	2.24	20231031	2.43	N	053300	500	208 억		210777	N	N	2	N	00	N
110	20231113	120516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4325	-95	5	-2.15	178122340	40709	112.55	4430	4455	4315	5740	3095	4420	4375.50	0.50	0	-8118	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1807	29.22	1.02	12	0.10	148.00	4236.00	7020	20230201	-38.39	4235	20231031	2.13	7020	-38.39	20230201	4235	2.13	20231031	7020	-38.39	20230201	4235	2.13	20231031	2.43	N	053300	500	208 억		210777	N	N	2	N	00	N
111	20231113	110515	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4380	-40	5	-0.90	96575950	21940	60.66	4430	4455	4375	5740	3095	4420	4401.82	0.50	0	-7302	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1830	29.59	1.03	12	0.05	148.00	4236.00	7020	20230201	-37.61	4235	20231031	3.42	7020	-37.61	20230201	4235	3.42	20231031	7020	-37.61	20230201	4235	3.42	20231031	2.43	N	053300	500	208 억		210777	N	N	2	N	00	N
112	20231113	100513	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4420	0	3	0.00	25956505	5855	16.19	4430	4455	4420	5740	3095	4420	4433.22	0.50	0	-3335	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1847	29.86	1.04	12	0.01	148.00	4236.00	7020	20230201	-37.04	4235	20231031	4.37	7020	-37.04	20230201	4235	4.37	20231031	7020	-37.04	20230201	4235	4.37	20231031	2.43	N	053300	500	208 억		210777	N	N	2	N	00	N
113	20231113	090517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4445	25	2	0.57	5036625	1135	3.14	4430	4445	4430	5740	3095	4420	4437.56	0.50	0	-788	4490	4455	4420	4385	4350	4437	4367	209	1320	500	2820	5	1	41776331	1857	30.03	1.05	12	0.00	148.00	4236.00	7020	20230201	-36.68	4235	20231031	4.96	7020	-36.68	20230201	4235	4.96	20231031	7020	-36.68	20230201	4235	4.96	20231031	2.43	N	053300	500	208 억		210777	N	N	2	N	00	N
114	20231110	160533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4420	-80	5	-1.78	159228160	36047	64.91	4445	4455	4385	5850	3150	4500	4417.24	0.51	0	-3961	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1847	29.86	1.04	12	0.09	148.00	4236.00	7020	20230201	-37.04	4235	20231031	4.37	7020	-37.04	20230201	4235	4.37	20231031	7020	-37.04	20230201	4235	4.37	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
115	20231110	150525	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4415	-85	5	-1.89	155058095	35103	63.21	4445	4455	4385	5850	3150	4500	4417.23	0.51	0	-3844	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1844	29.83	1.04	12	0.08	148.00	4236.00	7020	20230201	-37.11	4235	20231031	4.25	7020	-37.11	20230201	4235	4.25	20231031	7020	-37.11	20230201	4235	4.25	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
116	20231110	140521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4420	-80	5	-1.78	141823000	32106	57.81	4445	4455	4385	5850	3150	4500	4417.34	0.51	0	-4164	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1847	29.86	1.04	12	0.08	148.00	4236.00	7020	20230201	-37.04	4235	20231031	4.37	7020	-37.04	20230201	4235	4.37	20231031	7020	-37.04	20230201	4235	4.37	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
117	20231110	130521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4425	-75	5	-1.67	124566240	28198	50.77	4445	4455	4385	5850	3150	4500	4417.56	0.51	0	-4360	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1849	29.90	1.04	12	0.07	148.00	4236.00	7020	20230201	-36.97	4235	20231031	4.49	7020	-36.97	20230201	4235	4.49	20231031	7020	-36.97	20230201	4235	4.49	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
118	20231110	120522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4430	-70	5	-1.56	111402440	25224	45.42	4445	4455	4385	5850	3150	4500	4416.53	0.51	0	-4015	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1851	29.93	1.05	12	0.06	148.00	4236.00	7020	20230201	-36.89	4235	20231031	4.60	7020	-36.89	20230201	4235	4.60	20231031	7020	-36.89	20230201	4235	4.60	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
119	20231110	110517	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4440	-60	5	-1.33	104208495	23599	42.49	4445	4455	4385	5850	3150	4500	4415.80	0.51	0	-4211	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1855	30.00	1.05	12	0.06	148.00	4236.00	7020	20230201	-36.75	4235	20231031	4.84	7020	-36.75	20230201	4235	4.84	20231031	7020	-36.75	20230201	4235	4.84	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
120	20231110	100521	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4430	-70	5	-1.56	96093120	21764	39.19	4445	4455	4385	5850	3150	4500	4415.23	0.51	0	-5131	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1851	29.93	1.05	12	0.05	148.00	4236.00	7020	20230201	-36.89	4235	20231031	4.60	7020	-36.89	20230201	4235	4.60	20231031	7020	-36.89	20230201	4235	4.60	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
121	20231110	090511	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4450	-50	5	-1.11	16769865	3775	6.80	4445	4455	4440	5850	3150	4500	4442.35	0.51	0	-1605	4576	4537	4496	4457	4416	4517	4437	209	1350	500	2880	5	1	41776331	1859	30.07	1.05	12	0.01	148.00	4236.00	7020	20230201	-36.61	4235	20231031	5.08	7020	-36.61	20230201	4235	5.08	20231031	7020	-36.61	20230201	4235	5.08	20231031	2.44	N	053300	500	208 억		214739	N	N	2	N	00	N
122	20231109	160507	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	-30	5	-0.66	243958345	54470	36.45	4530	4535	4455	5880	3175	4530	4478.77	0.54	0	-9578	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1880	30.41	1.06	12	0.13	148.00	4236.00	7020	20230201	-35.90	4235	20231031	6.26	7020	-35.90	20230201	4235	6.26	20231031	7020	-35.90	20230201	4235	6.26	20231031	2.42	N	053300	500	208 억		224291	N	N	2	N	00	N
123	20231109	150509	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4460	-70	5	-1.55	193325170	43189	28.90	4530	4535	4455	5880	3175	4530	4476.26	0.54	0	-7259	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1863	30.14	1.05	12	0.10	148.00	4236.00	7020	20230201	-36.47	4235	20231031	5.31	7020	-36.47	20230201	4235	5.31	20231031	7020	-36.47	20230201	4235	5.31	20231031	2.42	N	053300	500	208 억		224291	N	N	4	N	00	N
124	20231109	140507	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4460	-70	5	-1.55	169056490	37752	25.26	4530	4535	4455	5880	3175	4530	4478.08	0.54	0	-8249	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1863	30.14	1.05	12	0.09	148.00	4236.00	7020	20230201	-36.47	4235	20231031	5.31	7020	-36.47	20230201	4235	5.31	20231031	7020	-36.47	20230201	4235	5.31	20231031	2.42	N	053300	500	208 억		224291	N	N	4	N	00	N
125	20231109	130508	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4505	-25	5	-0.55	108109535	24100	16.13	4530	4535	4455	5880	3175	4530	4485.87	0.54	0	-8089	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1882	30.44	1.06	12	0.06	148.00	4236.00	7020	20230201	-35.83	4235	20231031	6.38	7020	-35.83	20230201	4235	6.38	20231031	7020	-35.83	20230201	4235	6.38	20231031	2.42	N	053300	500	208 억		224291	N	N	4	N	00	N
126	20231109	120510	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4480	-50	5	-1.10	97439400	21719	14.53	4530	4535	4455	5880	3175	4530	4486.37	0.54	0	-6696	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1872	30.27	1.06	12	0.05	148.00	4236.00	7020	20230201	-36.18	4235	20231031	5.79	7020	-36.18	20230201	4235	5.79	20231031	7020	-36.18	20230201	4235	5.79	20231031	2.42	N	053300	500	208 억		224291	N	N	4	N	00	N
127	20231109	110510	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4510	-20	5	-0.44	83109040	18522	12.40	4530	4535	4455	5880	3175	4530	4487.04	0.54	0	-7235	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1884	30.47	1.06	12	0.04	148.00	4236.00	7020	20230201	-35.75	4235	20231031	6.49	7020	-35.75	20230201	4235	6.49	20231031	7020	-35.75	20230201	4235	6.49	20231031	2.42	N	053300	500	208 억		224291	N	N	4	N	00	N
128	20231109	100506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4480	-50	5	-1.10	62268400	13860	9.28	4530	4535	4465	5880	3175	4530	4492.67	0.54	0	-5203	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1872	30.27	1.06	12	0.03	148.00	4236.00	7020	20230201	-36.18	4235	20231031	5.79	7020	-36.18	20230201	4235	5.79	20231031	7020	-36.18	20230201	4235	5.79	20231031	2.42	N	053300	500	208 억		224291	N	N	4	N	00	N
129	20231109	090507	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4485	-45	5	-0.99	2482760	550	0.37	4530	4530	4485	5880	3175	4530	4514.11	0.54	0	-1	4803	4666	4563	4426	4323	4735	4495	209	1350	500	2890	5	1	41776331	1874	30.30	1.06	12	0.00	148.00	4236.00	7020	20230201	-36.11	4235	20231031	5.90	7020	-36.11	20230201	4235	5.90	20231031	7020	-36.11	20230201	4235	5.90	20231031	2.42	N	053300	500	208 억		224291	N	N	4	N	00	N
130	20231108	160503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4530	10	2	0.22	679935335	149248	239.52	4510	4700	4460	5870	3165	4520	4555.79	0.57	0	-14785	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1892	30.61	1.07	12	0.36	148.00	4236.00	7020	20230201	-35.47	4235	20231031	6.97	7020	-35.47	20230201	4235	6.97	20231031	7020	-35.47	20230201	4235	6.97	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
131	20231108	150506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4470	-50	5	-1.11	637427035	139819	224.39	4510	4700	4460	5870	3165	4520	4558.94	0.57	0	-10688	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1867	30.20	1.06	12	0.33	148.00	4236.00	7020	20230201	-36.32	4235	20231031	5.55	7020	-36.32	20230201	4235	5.55	20231031	7020	-36.32	20230201	4235	5.55	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
132	20231108	140504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4490	-30	5	-0.66	590518195	129335	207.56	4510	4700	4480	5870	3165	4520	4565.80	0.57	0	-7544	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1876	30.34	1.06	12	0.31	148.00	4236.00	7020	20230201	-36.04	4235	20231031	6.02	7020	-36.04	20230201	4235	6.02	20231031	7020	-36.04	20230201	4235	6.02	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
133	20231108	130505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4520	0	3	0.00	515213280	112623	180.74	4510	4700	4480	5870	3165	4520	4574.67	0.57	0	-6674	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1888	30.54	1.07	12	0.27	148.00	4236.00	7020	20230201	-35.61	4235	20231031	6.73	7020	-35.61	20230201	4235	6.73	20231031	7020	-35.61	20230201	4235	6.73	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
134	20231108	120506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4525	5	2	0.11	497737730	108760	174.54	4510	4700	4480	5870	3165	4520	4576.48	0.57	0	-7129	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1890	30.57	1.07	12	0.26	148.00	4236.00	7020	20230201	-35.54	4235	20231031	6.85	7020	-35.54	20230201	4235	6.85	20231031	7020	-35.54	20230201	4235	6.85	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
135	20231108	110503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	50	2	1.11	397609710	86750	139.22	4510	4700	4480	5870	3165	4520	4583.40	0.57	0	-3887	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1909	30.88	1.08	12	0.21	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
136	20231108	100505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4510	-10	5	-0.22	63334925	14031	22.52	4510	4565	4485	5870	3165	4520	4513.93	0.57	0	-200	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1884	30.47	1.06	12	0.03	148.00	4236.00	7020	20230201	-35.75	4235	20231031	6.49	7020	-35.75	20230201	4235	6.49	20231031	7020	-35.75	20230201	4235	6.49	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
137	20231108	090502	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4565	45	2	1.00	2526085	559	0.90	4510	4565	4510	5870	3165	4520	4518.94	0.57	0	90	4650	4585	4505	4440	4360	4545	4400	209	1350	500	2890	5	1	41776331	1907	30.84	1.08	12	0.00	148.00	4236.00	7020	20230201	-34.97	4235	20231031	7.79	7020	-34.97	20230201	4235	7.79	20231031	7020	-34.97	20230201	4235	7.79	20231031	2.37	N	053300	500	208 억		239102	N	N	4	N	00	N
138	20231107	160505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4520	-50	5	-1.09	279306950	62048	87.37	4570	4570	4425	5940	3200	4570	4501.47	0.59	0	-6717	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1888	30.54	1.07	12	0.15	148.00	4236.00	7020	20230201	-35.61	4235	20231031	6.73	7020	-35.61	20230201	4235	6.73	20231031	7020	-35.61	20230201	4235	6.73	20231031	2.39	N	053300	500	208 억		245541	N	N	4	N	00	N
139	20231107	150505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	-70	5	-1.53	259075790	57569	81.07	4570	4570	4425	5940	3200	4570	4500.27	0.59	0	-5054	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1880	30.41	1.06	12	0.14	148.00	4236.00	7020	20230201	-35.90	4235	20231031	6.26	7020	-35.90	20230201	4235	6.26	20231031	7020	-35.90	20230201	4235	6.26	20231031	2.39	N	053300	500	208 억		245541	N	N	6	N	00	N
140	20231107	140508	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4480	-90	5	-1.97	239660955	53234	74.96	4570	4570	4425	5940	3200	4570	4502.03	0.59	0	-4812	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1872	30.27	1.06	12	0.13	148.00	4236.00	7020	20230201	-36.18	4235	20231031	5.79	7020	-36.18	20230201	4235	5.79	20231031	7020	-36.18	20230201	4235	5.79	20231031	2.39	N	053300	500	208 억		245541	N	N	6	N	00	N
141	20231107	130506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4475	-95	5	-2.08	236435395	52513	73.95	4570	4570	4425	5940	3200	4570	4502.42	0.59	0	-4786	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1869	30.24	1.06	12	0.13	148.00	4236.00	7020	20230201	-36.25	4235	20231031	5.67	7020	-36.25	20230201	4235	5.67	20231031	7020	-36.25	20230201	4235	5.67	20231031	2.39	N	053300	500	208 억		245541	N	N	6	N	00	N
142	20231107	120503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4450	-120	5	-2.63	222763530	49440	69.62	4570	4570	4450	5940	3200	4570	4505.73	0.59	0	-3164	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1859	30.07	1.05	12	0.12	148.00	4236.00	7020	20230201	-36.61	4235	20231031	5.08	7020	-36.61	20230201	4235	5.08	20231031	7020	-36.61	20230201	4235	5.08	20231031	2.39	N	053300	500	208 억		245541	N	N	6	N	00	N
143	20231107	110504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4500	-70	5	-1.53	137744640	30483	42.93	4570	4570	4490	5940	3200	4570	4518.74	0.59	0	1388	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1880	30.41	1.06	12	0.07	148.00	4236.00	7020	20230201	-35.90	4235	20231031	6.26	7020	-35.90	20230201	4235	6.26	20231031	7020	-35.90	20230201	4235	6.26	20231031	2.39	N	053300	500	208 억		245541	N	N	6	N	00	N
144	20231107	100509	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4545	-25	5	-0.55	68969750	15223	21.44	4570	4570	4490	5940	3200	4570	4530.63	0.59	0	-412	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1899	30.71	1.07	12	0.04	148.00	4236.00	7020	20230201	-35.26	4235	20231031	7.32	7020	-35.26	20230201	4235	7.32	20231031	7020	-35.26	20230201	4235	7.32	20231031	2.39	N	053300	500	208 억		245541	N	N	6	N	00	N
145	20231107	090457	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4490	-80	5	-1.75	22059115	4885	6.88	4570	4570	4490	5940	3200	4570	4515.68	0.59	0	-3999	4643	4606	4553	4516	4463	4625	4535	209	1370	500	2920	5	1	41776331	1876	30.34	1.06	12	0.01	148.00	4236.00	7020	20230201	-36.04	4235	20231031	6.02	7020	-36.04	20230201	4235	6.02	20231031	7020	-36.04	20230201	4235	6.02	20231031	2.39	N	053300	500	208 억		245541	N	N	6	N	00	N
146	20231106	160453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	110	2	2.47	320412335	70409	131.36	4510	4590	4500	5790	3125	4460	4550.73	0.59	0	-531	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1909	30.88	1.08	12	0.17	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.44	N	053300	500	208 억		246114	N	N	6	N	00	N
147	20231106	150455	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	110	2	2.47	302379250	66463	124.00	4510	4590	4500	5790	3125	4460	4549.59	0.59	0	-1242	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1909	30.88	1.08	12	0.16	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.44	N	053300	500	208 억		246114	N	N	0	N	00	N
148	20231106	140453	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4575	115	2	2.58	273238330	60092	112.11	4510	4590	4500	5790	3125	4460	4547.00	0.59	0	516	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1911	30.91	1.08	12	0.14	148.00	4236.00	7020	20230201	-34.83	4235	20231031	8.03	7020	-34.83	20230201	4235	8.03	20231031	7020	-34.83	20230201	4235	8.03	20231031	2.44	N	053300	500	208 억		246114	N	N	0	N	00	N
149	20231106	130500	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4565	105	2	2.35	216297475	47648	88.89	4510	4580	4500	5790	3125	4460	4539.49	0.59	0	3477	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1907	30.84	1.08	12	0.11	148.00	4236.00	7020	20230201	-34.97	4235	20231031	7.79	7020	-34.97	20230201	4235	7.79	20231031	7020	-34.97	20230201	4235	7.79	20231031	2.44	N	053300	500	208 억		246114	N	N	0	N	00	N
150	20231106	120456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	110	2	2.47	195946680	43184	80.57	4510	4580	4500	5790	3125	4460	4537.48	0.59	0	6131	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1909	30.88	1.08	12	0.10	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.44	N	053300	500	208 억		246114	N	N	0	N	00	N
151	20231106	110456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4555	95	2	2.13	190462185	41982	78.32	4510	4580	4500	5790	3125	4460	4536.76	0.59	0	6161	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1903	30.78	1.08	12	0.10	148.00	4236.00	7020	20230201	-35.11	4235	20231031	7.56	7020	-35.11	20230201	4235	7.56	20231031	7020	-35.11	20230201	4235	7.56	20231031	2.44	N	053300	500	208 억		246114	N	N	0	N	00	N
152	20231106	100435	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4570	110	2	2.47	144446345	31896	59.51	4510	4580	4500	5790	3125	4460	4528.67	0.59	0	2064	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1909	30.88	1.08	12	0.08	148.00	4236.00	7020	20230201	-34.90	4235	20231031	7.91	7020	-34.90	20230201	4235	7.91	20231031	7020	-34.90	20230201	4235	7.91	20231031	2.44	N	053300	500	208 억		246114	N	N	0	N	00	N
153	20231106	090456	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4520	60	2	1.35	9268945	2054	3.83	4510	4525	4500	5790	3125	4460	4512.63	0.59	0	-488	4546	4502	4456	4412	4366	4525	4435	209	1330	500	2850	5	1	41776331	1888	30.54	1.07	12	0.00	148.00	4236.00	7020	20230201	-35.61	4235	20231031	6.73	7020	-35.61	20230201	4235	6.73	20231031	7020	-35.61	20230201	4235	6.73	20231031	2.44	N	053300	500	208 억		246114	N	N	0	N	00	N
154	20231103	160450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4460	15	2	0.34	235051940	52607	65.85	4455	4500	4410	5770	3115	4445	4468.12	0.56	0	10741	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1863	30.14	1.05	12	0.13	148.00	4236.00	7020	20230201	-36.47	4235	20231031	5.31	7020	-36.47	20230201	4235	5.31	20231031	7020	-36.47	20230201	4235	5.31	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
155	20231103	150450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4475	30	2	0.67	211161545	47254	59.15	4455	4500	4410	5770	3115	4445	4468.65	0.56	0	9890	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1869	30.24	1.06	12	0.11	148.00	4236.00	7020	20230201	-36.25	4235	20231031	5.67	7020	-36.25	20230201	4235	5.67	20231031	7020	-36.25	20230201	4235	5.67	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
156	20231103	140450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4475	30	2	0.67	188293580	42151	52.76	4455	4500	4410	5770	3115	4445	4467.12	0.56	0	7725	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1869	30.24	1.06	12	0.10	148.00	4236.00	7020	20230201	-36.25	4235	20231031	5.67	7020	-36.25	20230201	4235	5.67	20231031	7020	-36.25	20230201	4235	5.67	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
157	20231103	130449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4480	35	2	0.79	178597945	39988	50.06	4455	4500	4410	5770	3115	4445	4466.29	0.56	0	5965	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1872	30.27	1.06	12	0.10	148.00	4236.00	7020	20230201	-36.18	4235	20231031	5.79	7020	-36.18	20230201	4235	5.79	20231031	7020	-36.18	20230201	4235	5.79	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
158	20231103	120448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4465	20	2	0.45	110907105	24905	31.18	4455	4480	4410	5770	3115	4445	4453.21	0.56	0	2851	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1865	30.17	1.05	12	0.06	148.00	4236.00	7020	20230201	-36.40	4235	20231031	5.43	7020	-36.40	20230201	4235	5.43	20231031	7020	-36.40	20230201	4235	5.43	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
159	20231103	110451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4460	15	2	0.34	93382335	20986	26.27	4455	4480	4410	5770	3115	4445	4449.74	0.56	0	751	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1863	30.14	1.05	12	0.05	148.00	4236.00	7020	20230201	-36.47	4235	20231031	5.31	7020	-36.47	20230201	4235	5.31	20231031	7020	-36.47	20230201	4235	5.31	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
160	20231103	100446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4455	10	2	0.22	50453595	11365	14.23	4455	4460	4410	5770	3115	4445	4439.38	0.56	0	-3975	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1861	30.10	1.05	12	0.03	148.00	4236.00	7020	20230201	-36.54	4235	20231031	5.19	7020	-36.54	20230201	4235	5.19	20231031	7020	-36.54	20230201	4235	5.19	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
161	20231103	090444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4425	-20	5	-0.45	28208035	6346	7.94	4455	4460	4425	5770	3115	4445	4445.01	0.56	0	-5463	4501	4472	4416	4387	4331	4487	4402	209	1325	500	2840	5	1	41776331	1849	29.90	1.04	12	0.02	148.00	4236.00	7020	20230201	-36.97	4235	20231031	4.49	7020	-36.97	20230201	4235	4.49	20231031	7020	-36.97	20230201	4235	4.49	20231031	2.46	N	053300	500	208 억		235353	N	N	0	N	00	N
162	20231102	160446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4445	125	2	2.89	350409375	79302	149.77	4360	4445	4360	5610	3025	4320	4418.55	0.46	0	45268	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1857	30.03	1.05	12	0.19	148.00	4236.00	7020	20230201	-36.68	4235	20231031	4.96	7020	-36.68	20230201	4235	4.96	20231031	7020	-36.68	20230201	4235	4.96	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
163	20231102	150451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4425	105	2	2.43	316145145	71576	135.18	4360	4445	4360	5610	3025	4320	4416.92	0.46	0	41678	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1849	29.90	1.04	12	0.17	148.00	4236.00	7020	20230201	-36.97	4235	20231031	4.49	7020	-36.97	20230201	4235	4.49	20231031	7020	-36.97	20230201	4235	4.49	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
164	20231102	140442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4435	115	2	2.66	294490370	66690	125.95	4360	4445	4360	5610	3025	4320	4415.82	0.46	0	38286	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1853	29.97	1.05	12	0.16	148.00	4236.00	7020	20230201	-36.82	4235	20231031	4.72	7020	-36.82	20230201	4235	4.72	20231031	7020	-36.82	20230201	4235	4.72	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
165	20231102	130446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4430	110	2	2.55	259262195	58744	110.94	4360	4445	4360	5610	3025	4320	4413.43	0.46	0	31094	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1851	29.93	1.05	12	0.14	148.00	4236.00	7020	20230201	-36.89	4235	20231031	4.60	7020	-36.89	20230201	4235	4.60	20231031	7020	-36.89	20230201	4235	4.60	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
166	20231102	120443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4435	115	2	2.66	235257840	53323	100.71	4360	4445	4360	5610	3025	4320	4411.95	0.46	0	29238	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1853	29.97	1.05	12	0.13	148.00	4236.00	7020	20230201	-36.82	4235	20231031	4.72	7020	-36.82	20230201	4235	4.72	20231031	7020	-36.82	20230201	4235	4.72	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
167	20231102	110445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4405	85	2	1.97	200473815	45462	85.86	4360	4445	4360	5610	3025	4320	4409.71	0.46	0	25233	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1840	29.76	1.04	12	0.11	148.00	4236.00	7020	20230201	-37.25	4235	20231031	4.01	7020	-37.25	20230201	4235	4.01	20231031	7020	-37.25	20230201	4235	4.01	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
168	20231102	100445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4420	100	2	2.31	139427695	31671	59.81	4360	4435	4360	5610	3025	4320	4402.39	0.46	0	14490	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1847	29.86	1.04	12	0.08	148.00	4236.00	7020	20230201	-37.04	4235	20231031	4.37	7020	-37.04	20230201	4235	4.37	20231031	7020	-37.04	20230201	4235	4.37	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
169	20231102	090448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4390	70	2	1.62	28919115	6621	12.50	4360	4395	4360	5610	3025	4320	4367.83	0.46	0	2675	4373	4346	4298	4271	4223	4360	4285	209	1290	500	2760	5	1	41776331	1834	29.66	1.04	12	0.02	148.00	4236.00	7020	20230201	-37.46	4235	20231031	3.66	7020	-37.46	20230201	4235	3.66	20231031	7020	-37.46	20230201	4235	3.66	20231031	2.51	N	053300	500	208 억		190085	N	N	0	N	00	N
170	20231101	160443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4320	70	2	1.65	226497440	52742	46.84	4250	4325	4250	5520	2975	4250	4294.01	0.43	0	11932	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1805	29.19	1.02	12	0.13	148.00	4236.00	7020	20230201	-38.46	4235	20231031	2.01	7020	-38.46	20230201	4235	2.01	20231031	7020	-38.46	20230201	4235	2.01	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N
171	20231101	150442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4275	25	2	0.59	172700950	40213	35.71	4250	4325	4250	5520	2975	4250	4294.65	0.43	0	10778	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1786	28.89	1.01	12	0.10	148.00	4236.00	7020	20230201	-39.10	4235	20231031	0.94	7020	-39.10	20230201	4235	0.94	20231031	7020	-39.10	20230201	4235	0.94	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N
172	20231101	140439	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4280	30	2	0.71	152846960	35569	31.59	4250	4325	4250	5520	2975	4250	4297.20	0.43	0	9511	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1788	28.92	1.01	12	0.09	148.00	4236.00	7020	20230201	-39.03	4235	20231031	1.06	7020	-39.03	20230201	4235	1.06	20231031	7020	-39.03	20230201	4235	1.06	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N
173	20231101	130442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4310	60	2	1.41	126547015	29439	26.14	4250	4325	4250	5520	2975	4250	4298.62	0.43	0	9224	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1801	29.12	1.02	12	0.07	148.00	4236.00	7020	20230201	-38.60	4235	20231031	1.77	7020	-38.60	20230201	4235	1.77	20231031	7020	-38.60	20230201	4235	1.77	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N
174	20231101	120451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4300	50	2	1.18	119523000	27807	24.69	4250	4325	4250	5520	2975	4250	4298.31	0.43	0	8658	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1796	29.05	1.02	12	0.07	148.00	4236.00	7020	20230201	-38.75	4235	20231031	1.53	7020	-38.75	20230201	4235	1.53	20231031	7020	-38.75	20230201	4235	1.53	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N
175	20231101	110454	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4270	20	2	0.47	104397030	24276	21.56	4250	4325	4250	5520	2975	4250	4300.42	0.43	0	8400	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1784	28.85	1.01	12	0.06	148.00	4236.00	7020	20230201	-39.17	4235	20231031	0.83	7020	-39.17	20230201	4235	0.83	20231031	7020	-39.17	20230201	4235	0.83	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N
176	20231101	100449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4285	35	2	0.82	47178585	10974	9.75	4250	4325	4250	5520	2975	4250	4299.12	0.43	0	2276	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1790	28.95	1.01	12	0.03	148.00	4236.00	7020	20230201	-38.96	4235	20231031	1.18	7020	-38.96	20230201	4235	1.18	20231031	7020	-38.96	20230201	4235	1.18	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N
177	20231101	090450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4270	20	2	0.47	3082405	725	0.64	4250	4290	4250	5520	2975	4250	4251.59	0.43	0	-397	4533	4391	4313	4171	4093	4352	4132	209	1270	500	2720	5	1	41776331	1784	28.85	1.01	12	0.00	148.00	4236.00	7020	20230201	-39.17	4235	20231031	0.83	7020	-39.17	20230201	4235	0.83	20231031	7020	-39.17	20230201	4235	0.83	20231031	2.51	N	053300	500	208 억		177551	N	N	0	N	00	N