KissMeData/094860/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	160756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	419	-17	5	-3.90	2873578234	6627525	22.79	428	454	415	566	306	436	433.62	7.86	0	-106559	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	438	-17.46	1.12	12	6.34	-24.00	373.00	675	20221229	-37.93	274	20231114	52.92	635	-34.02	20230417	274	52.92	20231114	675	-37.93	20221229	274	52.92	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
3	20231130	150758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	425	-11	5	-2.52	2802554957	6458584	22.21	428	454	415	566	306	436	433.93	7.86	0	-107576	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	444	-17.71	1.14	12	6.18	-24.00	373.00	675	20221229	-37.04	274	20231114	55.11	635	-33.07	20230417	274	55.11	20231114	675	-37.04	20221229	274	55.11	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
4	20231130	140753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	432	-4	5	-0.92	2513098985	5776161	19.86	428	454	415	566	306	436	435.08	7.86	0	-114261	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	451	-18.00	1.16	12	5.53	-24.00	373.00	675	20221229	-36.00	274	20231114	57.66	635	-31.97	20230417	274	57.66	20231114	675	-36.00	20221229	274	57.66	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
5	20231130	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	437	1	2	0.23	2348587424	5396612	18.56	428	454	415	566	306	436	435.20	7.86	0	-109499	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	456	-18.21	1.17	12	5.17	-24.00	373.00	675	20221229	-35.26	274	20231114	59.49	635	-31.18	20230417	274	59.49	20231114	675	-35.26	20221229	274	59.49	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
6	20231130	120803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	434	-2	5	-0.46	2056107722	4724911	16.25	428	454	415	566	306	436	435.16	7.86	0	-104084	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	453	-18.08	1.16	12	4.52	-24.00	373.00	675	20221229	-35.70	274	20231114	58.39	635	-31.65	20230417	274	58.39	20231114	675	-35.70	20221229	274	58.39	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
7	20231130	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	441	5	2	1.15	1627351779	3741905	12.87	428	454	415	566	306	436	434.90	7.86	0	-116290	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	461	-18.38	1.18	12	3.58	-24.00	373.00	675	20221229	-34.67	274	20231114	60.95	635	-30.55	20230417	274	60.95	20231114	675	-34.67	20221229	274	60.95	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
8	20231130	100752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	428	-8	5	-1.83	615843616	1449819	4.99	428	436	415	566	306	436	424.77	7.86	0	118544	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	447	-17.83	1.15	12	1.39	-24.00	373.00	675	20221229	-36.59	274	20231114	56.20	635	-32.60	20230417	274	56.20	20231114	675	-36.59	20221229	274	56.20	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
9	20231130	090753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	435	-1	5	-0.23	251661428	595640	2.05	428	436	415	566	306	436	422.49	7.86	0	133283	531	483	441	393	351	507	417	104	130	100	290	1	1	104459775	454	-18.12	1.17	12	0.57	-24.00	373.00	675	20221229	-35.56	274	20231114	58.76	635	-31.50	20230417	274	58.76	20231114	675	-35.56	20221229	274	58.76	20231114	1.47	N	094860	100	104 억		8212230	N	N	0	N	00	N
10	20231129	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	436	23	2	5.57	13100733540	28955292	235.02	420	489	399	536	290	413	452.45	7.77	0	123225	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	455	-18.17	1.17	12	27.72	-24.00	373.00	675	20221229	-35.41	274	20231114	59.12	635	-31.34	20230417	274	59.12	20231114	675	-35.41	20221229	274	59.12	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
11	20231129	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	439	26	2	6.30	12840135334	28360197	230.18	420	489	399	536	290	413	452.75	7.77	0	158985	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	459	-18.29	1.18	12	27.15	-24.00	373.00	675	20221229	-34.96	274	20231114	60.22	635	-30.87	20230417	274	60.22	20231114	675	-34.96	20221229	274	60.22	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
12	20231129	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	457	44	2	10.65	11760286520	25916160	210.35	420	489	399	536	290	413	453.78	7.77	0	38527	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	477	-19.04	1.23	12	24.81	-24.00	373.00	675	20221229	-32.30	274	20231114	66.79	635	-28.03	20230417	274	66.79	20231114	675	-32.30	20221229	274	66.79	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
13	20231129	130752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	460	47	2	11.38	10025429786	22147877	179.76	420	489	399	536	290	413	452.66	7.77	0	-876	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	481	-19.17	1.23	12	21.20	-24.00	373.00	675	20221229	-31.85	274	20231114	67.88	635	-27.56	20230417	274	67.88	20231114	675	-31.85	20221229	274	67.88	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
14	20231129	120754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	448	35	2	8.47	6487136247	14545722	118.06	420	479	399	536	290	413	445.98	7.77	0	35152	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	468	-18.67	1.20	12	13.92	-24.00	373.00	675	20221229	-33.63	274	20231114	63.50	635	-29.45	20230417	274	63.50	20231114	675	-33.63	20221229	274	63.50	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
15	20231129	110753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	450	37	2	8.96	3400137679	7670186	62.25	420	479	399	536	290	413	443.29	7.77	0	161336	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	470	-18.75	1.21	12	7.34	-24.00	373.00	675	20221229	-33.33	274	20231114	64.23	635	-29.13	20230417	274	64.23	20231114	675	-33.33	20221229	274	64.23	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
16	20231129	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	410	-3	5	-0.73	617020920	1496087	12.14	420	437	399	536	290	413	412.42	7.77	0	102795	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	428	-17.08	1.10	12	1.43	-24.00	373.00	675	20221229	-39.26	274	20231114	49.64	635	-35.43	20230417	274	49.64	20231114	675	-39.26	20221229	274	49.64	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
17	20231129	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	406	-7	5	-1.69	200057473	470688	3.82	420	437	406	536	290	413	425.03	7.77	0	15846	518	465	439	386	360	452	373	104	123	100	280	1	1	104459775	424	-16.92	1.09	12	0.45	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	635	-36.06	20230417	274	48.18	20231114	675	-39.85	20221229	274	48.18	20231114	1.45	N	094860	100	104 억		8113458	N	N	0	N	00	N
18	20231128	160749	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	413	-44	5	-9.63	5503848740	12275996	31.06	448	492	413	594	320	457	448.36	7.98	0	-269021	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	431	-17.21	1.11	12	11.75	-24.00	373.00	682	20221124	-39.44	274	20231114	50.73	635	-34.96	20230417	274	50.73	20231114	675	-38.81	20221229	274	50.73	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
19	20231128	150700	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	-37	5	-8.10	5396535734	12018492	30.41	448	492	413	594	320	457	449.02	7.98	0	-276377	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	439	-17.50	1.13	12	11.51	-24.00	373.00	682	20221124	-38.42	274	20231114	53.28	635	-33.86	20230417	274	53.28	20231114	675	-37.78	20221229	274	53.28	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
20	20231128	140749	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	425	-32	5	-7.00	5107257566	11330113	28.66	448	492	423	594	320	457	450.77	7.98	0	-253333	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	444	-17.71	1.14	12	10.85	-24.00	373.00	682	20221124	-37.68	274	20231114	55.11	635	-33.07	20230417	274	55.11	20231114	675	-37.04	20221229	274	55.11	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
21	20231128	130745	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	433	-24	5	-5.25	4822360203	10666801	26.99	448	492	423	594	320	457	452.09	7.98	0	-249398	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	452	-18.04	1.16	12	10.21	-24.00	373.00	682	20221124	-36.51	274	20231114	58.03	635	-31.81	20230417	274	58.03	20231114	675	-35.85	20221229	274	58.03	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
22	20231128	120749	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	426	-31	5	-6.78	4441363769	9786827	24.76	448	492	423	594	320	457	453.81	7.98	0	-166049	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	445	-17.75	1.14	12	9.37	-24.00	373.00	682	20221124	-37.54	274	20231114	55.47	635	-32.91	20230417	274	55.47	20231114	675	-36.89	20221229	274	55.47	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
23	20231128	110747	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	447	-10	5	-2.19	3805492861	8308905	21.02	448	492	423	594	320	457	458.00	7.98	0	-174012	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	467	-18.62	1.20	12	7.95	-24.00	373.00	682	20221124	-34.46	274	20231114	63.14	635	-29.61	20230417	274	63.14	20231114	675	-33.78	20221229	274	63.14	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
24	20231128	100746	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	451	-6	5	-1.31	3185797270	6921098	17.51	448	492	423	594	320	457	460.30	7.98	0	-143957	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	471	-18.79	1.21	12	6.63	-24.00	373.00	682	20221124	-33.87	274	20231114	64.60	635	-28.98	20230417	274	64.60	20231114	675	-33.19	20221229	274	64.60	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
25	20231128	090745	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	443	-14	5	-3.06	557176427	1285104	3.25	448	449	423	594	320	457	433.56	7.98	0	12405	589	522	441	374	293	556	408	104	137	100	310	1	1	104459775	463	-18.46	1.19	12	1.23	-24.00	373.00	682	20221124	-35.04	274	20231114	61.68	635	-30.24	20230417	274	61.68	20231114	675	-34.37	20221229	274	61.68	20231114	1.27	N	094860	100	104 억		8336707	N	N	0	N	01	N
26	20231127	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	457	63	2	15.99	18303833209	39188631	297.85	387	508	360	512	276	394	467.08	7.94	0	84222	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	477	-19.04	1.23	12	37.52	-24.00	373.00	682	20221124	-32.99	274	20231114	66.79	635	-28.03	20230417	274	66.79	20231114	675	-32.30	20221229	274	66.79	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
27	20231127	150746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	480	86	2	21.83	16714172807	35769021	271.86	387	508	360	512	276	394	467.28	7.94	0	-24042	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	501	-20.00	1.29	12	34.24	-24.00	373.00	682	20221124	-29.62	274	20231114	75.18	635	-24.41	20230417	274	75.18	20231114	675	-28.89	20221229	274	75.18	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
28	20231127	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	470	76	2	19.29	9701250390	21432789	162.90	387	508	360	512	276	394	452.64	7.94	0	21095	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	491	-19.58	1.26	12	20.52	-24.00	373.00	682	20221124	-31.09	274	20231114	71.53	635	-25.98	20230417	274	71.53	20231114	675	-30.37	20221229	274	71.53	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
29	20231127	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	379	-15	5	-3.81	1068963736	2765591	21.02	387	404	360	512	276	394	386.52	7.94	0	20948	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	396	-15.79	1.02	12	2.65	-24.00	373.00	682	20221124	-44.43	274	20231114	38.32	635	-40.31	20230417	274	38.32	20231114	675	-43.85	20221229	274	38.32	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
30	20231127	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	388	-6	5	-1.52	793646056	2034776	15.47	387	404	380	512	276	394	390.04	7.94	0	-36799	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	405	-16.17	1.04	12	1.95	-24.00	373.00	682	20221124	-43.11	274	20231114	41.61	635	-38.90	20230417	274	41.61	20231114	675	-42.52	20221229	274	41.61	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
31	20231127	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	388	-6	5	-1.52	634700625	1624798	12.35	387	404	380	512	276	394	390.63	7.94	0	42906	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	405	-16.17	1.04	12	1.56	-24.00	373.00	682	20221124	-43.11	274	20231114	41.61	635	-38.90	20230417	274	41.61	20231114	675	-42.52	20221229	274	41.61	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
32	20231127	100737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	390	-4	5	-1.02	493866704	1260859	9.58	387	404	380	512	276	394	391.69	7.94	0	40738	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	407	-16.25	1.05	12	1.21	-24.00	373.00	682	20221124	-42.82	274	20231114	42.34	635	-38.58	20230417	274	42.34	20231114	675	-42.22	20221229	274	42.34	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
33	20231127	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	396	2	2	0.51	251238488	644467	4.90	387	404	380	512	276	394	389.84	7.94	0	36247	431	412	394	375	357	403	366	104	118	100	260	1	1	104459775	414	-16.50	1.06	12	0.62	-24.00	373.00	682	20221124	-41.94	274	20231114	44.53	635	-37.64	20230417	274	44.53	20231114	675	-41.33	20221229	274	44.53	20231114	1.12	N	094860	100	104 억		8292147	N	N	0	N	00	N
34	20231124	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	-28	5	-6.64	5166208979	13104646	21.57	410	413	376	548	296	422	394.21	8.01	0	-80182	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	412	-16.42	1.06	12	12.55	-24.00	373.00	682	20221122	-42.23	274	20231114	43.80	635	-37.95	20230417	274	43.80	20231114	682	-42.23	20221124	274	43.80	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
35	20231124	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	393	-29	5	-6.87	5021827508	12738036	20.97	410	413	376	548	296	422	394.23	8.01	0	-77051	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	411	-16.38	1.05	12	12.19	-24.00	373.00	682	20221122	-42.38	274	20231114	43.43	635	-38.11	20230417	274	43.43	20231114	682	-42.38	20221124	274	43.43	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
36	20231124	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	397	-25	5	-5.92	4697045357	11912659	19.61	410	413	376	548	296	422	394.28	8.01	0	-66104	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	415	-16.54	1.06	12	11.40	-24.00	373.00	682	20221122	-41.79	274	20231114	44.89	635	-37.48	20230417	274	44.89	20231114	682	-41.79	20221124	274	44.89	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
37	20231124	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	403	-19	5	-4.50	4328807203	10984446	18.08	410	413	376	548	296	422	394.07	8.01	0	-50011	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	421	-16.79	1.08	12	10.52	-24.00	373.00	682	20221122	-40.91	274	20231114	47.08	635	-36.54	20230417	274	47.08	20231114	682	-40.91	20221124	274	47.08	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
38	20231124	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	390	-32	5	-7.58	2761946693	7102201	11.69	410	410	376	548	296	422	388.86	8.01	0	-46851	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	407	-16.25	1.05	12	6.80	-24.00	373.00	682	20221122	-42.82	274	20231114	42.34	635	-38.58	20230417	274	42.34	20231114	682	-42.82	20221124	274	42.34	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
39	20231124	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	395	-27	5	-6.40	2307944666	5935935	9.77	410	410	376	548	296	422	388.77	8.01	0	-46627	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	413	-16.46	1.06	12	5.68	-24.00	373.00	682	20221122	-42.08	274	20231114	44.16	635	-37.80	20230417	274	44.16	20231114	682	-42.08	20221124	274	44.16	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
40	20231124	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	-39	5	-9.24	1691321264	4350056	7.16	410	410	376	548	296	422	388.76	8.01	0	-40045	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	400	-15.96	1.03	12	4.16	-24.00	373.00	682	20221122	-43.84	274	20231114	39.78	635	-39.69	20230417	274	39.78	20231114	682	-43.84	20221124	274	39.78	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
41	20231124	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	393	-29	5	-6.87	426970480	1066107	1.76	410	410	388	548	296	422	400.37	8.01	0	-8272	508	465	425	382	342	445	362	104	126	100	280	1	1	104459775	411	-16.38	1.05	12	1.02	-24.00	373.00	682	20221122	-42.38	274	20231114	43.43	635	-38.11	20230417	274	43.43	20231114	682	-42.38	20221124	274	43.43	20231114	1.12	N	094860	100	104 억		8372329	N	N	0	N	00	N
42	20231123	160728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	422	45	2	11.94	26141281228	60400241	359.02	452	468	385	490	264	377	432.80	8.20	0	-194805	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	441	-17.58	1.13	12	57.82	-24.00	373.00	697	20221121	-39.45	274	20231114	54.01	635	-33.54	20230417	274	54.01	20231114	682	-38.12	20221124	274	54.01	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
43	20231123	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	28	2	7.43	25131189969	57888394	344.09	452	468	385	490	264	377	434.13	8.20	0	-149987	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	423	-16.88	1.09	12	55.42	-24.00	373.00	697	20221121	-41.89	274	20231114	47.81	635	-36.22	20230417	274	47.81	20231114	682	-40.62	20221124	274	47.81	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
44	20231123	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	448	71	2	18.83	22602870012	51964198	308.88	452	468	385	490	264	377	434.97	8.20	0	-208747	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	468	-18.67	1.20	12	49.75	-24.00	373.00	697	20221121	-35.72	274	20231114	63.50	635	-29.45	20230417	274	63.50	20231114	682	-34.31	20221124	274	63.50	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
45	20231123	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	449	72	2	19.10	19965893121	46122818	274.16	452	468	385	490	264	377	432.89	8.20	0	-184617	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	469	-18.71	1.20	12	44.15	-24.00	373.00	697	20221121	-35.58	274	20231114	63.87	635	-29.29	20230417	274	63.87	20231114	682	-34.16	20221124	274	63.87	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
46	20231123	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	441	64	2	16.98	14053045814	32898529	195.55	452	468	385	490	264	377	427.16	8.20	0	-93228	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	461	-18.38	1.18	12	31.49	-24.00	373.00	697	20221121	-36.73	274	20231114	60.95	635	-30.55	20230417	274	60.95	20231114	682	-35.34	20221124	274	60.95	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
47	20231123	110757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	406	29	2	7.69	8814957692	20923973	124.37	452	452	385	490	264	377	421.29	8.20	0	-44223	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	424	-16.92	1.09	12	20.03	-24.00	373.00	697	20221121	-41.75	274	20231114	48.18	635	-36.06	20230417	274	48.18	20231114	682	-40.47	20221124	274	48.18	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
48	20231123	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	410	33	2	8.75	6535920388	15266579	90.75	452	452	402	490	264	377	428.12	8.20	0	-152600	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	428	-17.08	1.10	12	14.61	-24.00	373.00	697	20221121	-41.18	274	20231114	49.64	635	-35.43	20230417	274	49.64	20231114	682	-39.88	20221124	274	49.64	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
49	20231123	090737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	440	63	2	16.71	2190121284	5020436	29.84	452	452	408	490	264	377	436.24	8.20	0	103039	433	404	348	319	263	419	334	104	113	100	250	1	1	104459775	460	-18.33	1.18	12	4.81	-24.00	373.00	697	20221121	-36.87	274	20231114	60.58	635	-30.71	20230417	274	60.58	20231114	682	-35.48	20221124	274	60.58	20231114	1.13	N	094860	100	104 억		8567118	N	N	0	N	00	N
50	20231122	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	87	1	30.00	5934849932	16823055	5927.47	292	377	292	377	203	290	352.78	8.45	0	-257650	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	394	-15.71	1.01	12	16.10	-24.00	373.00	703	20221118	-46.37	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	682	-44.72	20221122	274	37.59	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
51	20231122	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	87	1	30.00	5928745171	16806862	5921.77	292	377	292	377	203	290	352.76	8.45	0	-257650	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	394	-15.71	1.01	12	16.09	-24.00	373.00	703	20221118	-46.37	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	682	-44.72	20221122	274	37.59	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
52	20231122	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	87	1	30.00	5908874632	16754155	5903.20	292	377	292	377	203	290	352.68	8.45	0	-257650	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	394	-15.71	1.01	12	16.04	-24.00	373.00	703	20221118	-46.37	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	682	-44.72	20221122	274	37.59	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
53	20231122	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	87	1	30.00	5896307337	16720820	5891.45	292	377	292	377	203	290	352.63	8.45	0	-257650	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	394	-15.71	1.01	12	16.01	-24.00	373.00	703	20221118	-46.37	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	682	-44.72	20221122	274	37.59	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
54	20231122	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	87	1	30.00	5858282740	16619959	5855.91	292	377	292	377	203	290	352.48	8.45	0	-257650	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	394	-15.71	1.01	12	15.91	-24.00	373.00	703	20221118	-46.37	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	682	-44.72	20221122	274	37.59	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
55	20231122	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	373	83	2	28.62	5424248163	15466045	5449.34	292	375	292	377	203	290	350.72	8.45	0	-293196	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	390	-15.54	1.00	12	14.81	-24.00	373.00	703	20221118	-46.94	274	20231114	36.13	635	-41.26	20230417	274	36.13	20231114	682	-45.31	20221122	274	36.13	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
56	20231122	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	368	78	2	26.90	3677153711	10696768	3768.92	292	374	292	377	203	290	343.76	8.45	0	-353097	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	384	-15.33	0.99	12	10.24	-24.00	373.00	703	20221118	-47.65	274	20231114	34.31	635	-42.05	20230417	274	34.31	20231114	682	-46.04	20221122	274	34.31	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
57	20231122	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	7	2	2.41	22130417	74526	26.26	292	300	292	377	203	290	296.95	8.45	0	-3079	305	297	291	283	277	294	280	104	87	100	190	1	1	104459775	310	-12.38	0.80	12	0.07	-24.00	373.00	703	20221118	-57.75	274	20231114	8.39	635	-53.23	20230417	274	8.39	20231114	682	-56.45	20221122	274	8.39	20231114	1.16	N	094860	100	104 억		8824445	N	N	0	N	00	N
58	20231121	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	290	-3	5	-1.02	82296495	283805	169.27	294	299	285	380	206	293	289.98	8.44	0	942	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	303	-12.08	0.78	12	0.27	-24.00	373.00	704	20221117	-58.81	274	20231114	5.84	635	-54.33	20230417	274	5.84	20231114	697	-58.39	20221121	274	5.84	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
59	20231121	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	287	-6	5	-2.05	80200683	276556	164.95	294	299	285	380	206	293	290.00	8.44	0	84	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	300	-11.96	0.77	12	0.26	-24.00	373.00	704	20221117	-59.23	274	20231114	4.74	635	-54.80	20230417	274	4.74	20231114	697	-58.82	20221121	274	4.74	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
60	20231121	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	288	-5	5	-1.71	59046992	203310	121.26	294	299	285	380	206	293	290.43	8.44	0	3152	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	301	-12.00	0.77	12	0.19	-24.00	373.00	704	20221117	-59.09	274	20231114	5.11	635	-54.65	20230417	274	5.11	20231114	697	-58.68	20221121	274	5.11	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
61	20231121	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	287	-6	5	-2.05	45694262	156904	93.58	294	299	285	380	206	293	291.22	8.44	0	5382	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	300	-11.96	0.77	12	0.15	-24.00	373.00	704	20221117	-59.23	274	20231114	4.74	635	-54.80	20230417	274	4.74	20231114	697	-58.82	20221121	274	4.74	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
62	20231121	120707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	288	-5	5	-1.71	42531205	145916	87.03	294	299	285	380	206	293	291.48	8.44	0	11778	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	301	-12.00	0.77	12	0.14	-24.00	373.00	704	20221117	-59.09	274	20231114	5.11	635	-54.65	20230417	274	5.11	20231114	697	-58.68	20221121	274	5.11	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
63	20231121	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	0	3	0.00	19569379	66248	39.51	294	299	293	380	206	293	295.40	8.44	0	-14766	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	306	-12.21	0.79	12	0.06	-24.00	373.00	704	20221117	-58.38	274	20231114	6.93	635	-53.86	20230417	274	6.93	20231114	697	-57.96	20221121	274	6.93	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
64	20231121	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	296	3	2	1.02	18375994	62191	37.09	294	299	293	380	206	293	295.48	8.44	0	-16549	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	309	-12.33	0.79	12	0.06	-24.00	373.00	704	20221117	-57.95	274	20231114	8.03	635	-53.39	20230417	274	8.03	20231114	697	-57.53	20221121	274	8.03	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
65	20231121	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	2	2	0.68	7649837	25771	15.37	294	299	294	380	206	293	296.84	8.44	0	-3380	302	297	289	284	276	300	287	104	87	100	190	1	1	104459775	308	-12.29	0.79	12	0.02	-24.00	373.00	704	20221117	-58.10	274	20231114	7.66	635	-53.54	20230417	274	7.66	20231114	697	-57.68	20221121	274	7.66	20231114	1.18	N	094860	100	104 억		8817688	N	N	0	N	00	N
66	20231120	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	12	2	4.27	48084969	166661	26.94	281	294	281	365	197	281	288.52	8.41	0	35382	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	306	-12.21	0.79	12	0.16	-24.00	373.00	719	20221116	-59.25	274	20231114	6.93	635	-53.86	20230417	274	6.93	20231114	697	-57.96	20221121	274	6.93	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
67	20231120	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	12	2	4.27	43153642	149785	24.21	281	294	281	365	197	281	288.10	8.41	0	31128	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	306	-12.21	0.79	12	0.14	-24.00	373.00	719	20221116	-59.25	274	20231114	6.93	635	-53.86	20230417	274	6.93	20231114	697	-57.96	20221121	274	6.93	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
68	20231120	140708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	12	2	4.27	39015020	135597	21.92	281	294	281	365	197	281	287.73	8.41	0	26849	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	306	-12.21	0.79	12	0.13	-24.00	373.00	719	20221116	-59.25	274	20231114	6.93	635	-53.86	20230417	274	6.93	20231114	697	-57.96	20221121	274	6.93	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
69	20231120	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	4	2	1.42	19929684	69799	11.28	281	289	281	365	197	281	285.53	8.41	0	23689	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	298	-11.88	0.76	12	0.07	-24.00	373.00	719	20221116	-60.36	274	20231114	4.01	635	-55.12	20230417	274	4.01	20231114	697	-59.11	20221121	274	4.01	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
70	20231120	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	287	6	2	2.14	16607092	58205	9.41	281	289	281	365	197	281	285.32	8.41	0	21580	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	300	-11.96	0.77	12	0.06	-24.00	373.00	719	20221116	-60.08	274	20231114	4.74	635	-54.80	20230417	274	4.74	20231114	697	-58.82	20221121	274	4.74	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
71	20231120	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	286	5	2	1.78	13351601	46825	7.57	281	289	281	365	197	281	285.14	8.41	0	18438	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	299	-11.92	0.77	12	0.04	-24.00	373.00	719	20221116	-60.22	274	20231114	4.38	635	-54.96	20230417	274	4.38	20231114	697	-58.97	20221121	274	4.38	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
72	20231120	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	287	6	2	2.14	11720795	41135	6.65	281	289	281	365	197	281	284.93	8.41	0	16712	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	300	-11.96	0.77	12	0.04	-24.00	373.00	719	20221116	-60.08	274	20231114	4.74	635	-54.80	20230417	274	4.74	20231114	697	-58.82	20221121	274	4.74	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
73	20231120	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	287	6	2	2.14	3212615	11351	1.83	281	289	281	365	197	281	283.02	8.41	0	1698	315	297	289	271	263	294	268	104	84	100	190	1	1	104459775	300	-11.96	0.77	12	0.01	-24.00	373.00	719	20221116	-60.08	274	20231114	4.74	635	-54.80	20230417	274	4.74	20231114	697	-58.82	20221121	274	4.74	20231114	1.18	N	094860	100	104 억		8782141	N	N	0	N	00	N
74	20231117	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	281	-13	5	-4.42	177823927	617421	432.14	294	307	281	382	206	294	288.01	8.40	0	16038	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	294	-11.71	0.75	12	0.59	-24.00	373.00	719	20221116	-60.92	274	20231114	2.55	635	-55.75	20230417	274	2.55	20231114	704	-60.09	20221117	274	2.55	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
75	20231117	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	284	-10	5	-3.40	173442613	601877	421.26	294	307	281	382	206	294	288.17	8.40	0	19905	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	297	-11.83	0.76	12	0.58	-24.00	373.00	719	20221116	-60.50	274	20231114	3.65	635	-55.28	20230417	274	3.65	20231114	704	-59.66	20221117	274	3.65	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
76	20231117	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	-9	5	-3.06	163022749	564910	395.39	294	307	281	382	206	294	288.58	8.40	0	17641	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	298	-11.88	0.76	12	0.54	-24.00	373.00	719	20221116	-60.36	274	20231114	4.01	635	-55.12	20230417	274	4.01	20231114	704	-59.52	20221117	274	4.01	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
77	20231117	130721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	286	-8	5	-2.72	45628767	159740	111.80	294	294	281	382	206	294	285.64	8.40	0	-5962	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	299	-11.92	0.77	12	0.15	-24.00	373.00	719	20221116	-60.22	274	20231114	4.38	635	-54.96	20230417	274	4.38	20231114	704	-59.38	20221117	274	4.38	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
78	20231117	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	286	-8	5	-2.72	43661634	152830	106.97	294	294	281	382	206	294	285.69	8.40	0	-5895	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	299	-11.92	0.77	12	0.15	-24.00	373.00	719	20221116	-60.22	274	20231114	4.38	635	-54.96	20230417	274	4.38	20231114	704	-59.38	20221117	274	4.38	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
79	20231117	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	285	-9	5	-3.06	26425588	92201	64.53	294	294	281	382	206	294	286.61	8.40	0	-12180	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	298	-11.88	0.76	12	0.09	-24.00	373.00	719	20221116	-60.36	274	20231114	4.01	635	-55.12	20230417	274	4.01	20231114	704	-59.52	20221117	274	4.01	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
80	20231117	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	288	-6	5	-2.04	11889865	41195	28.83	294	294	286	382	206	294	288.62	8.40	0	-11101	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	301	-12.00	0.77	12	0.04	-24.00	373.00	719	20221116	-59.94	274	20231114	5.11	635	-54.65	20230417	274	5.11	20231114	704	-59.09	20221117	274	5.11	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
81	20231117	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	292	-2	5	-0.68	1393612	4743	3.32	294	294	292	382	206	294	293.83	8.40	0	-17	305	299	295	289	285	297	287	104	88	100	190	1	1	104459775	305	-12.17	0.78	12	0.00	-24.00	373.00	719	20221116	-59.39	274	20231114	6.57	635	-54.02	20230417	274	6.57	20231114	704	-58.52	20221117	274	6.57	20231114	1.18	N	094860	100	104 억		8772405	N	N	0	N	00	N
82	20231116	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	-6	5	-2.01	41589596	140599	69.25	300	301	291	388	210	299	295.80	8.40	0	1997	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	306	-12.21	0.79	12	0.13	-24.00	373.00	719	20221116	-59.25	274	20231114	6.93	635	-53.86	20230417	274	6.93	20231114	719	-59.25	20221116	274	6.93	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
83	20231116	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	-6	5	-2.01	40916691	138305	68.12	300	301	291	388	210	299	295.84	8.40	0	1983	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	306	-12.21	0.79	12	0.13	-24.00	373.00	719	20221116	-59.25	274	20231114	6.93	635	-53.86	20230417	274	6.93	20231114	719	-59.25	20221116	274	6.93	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
84	20231116	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	294	-5	5	-1.67	34728544	117138	57.69	300	301	291	388	210	299	296.48	8.40	0	474	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	307	-12.25	0.79	12	0.11	-24.00	373.00	719	20221116	-59.11	274	20231114	7.30	635	-53.70	20230417	274	7.30	20231114	719	-59.11	20221116	274	7.30	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
85	20231116	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-4	5	-1.34	30603292	103127	50.79	300	301	291	388	210	299	296.75	8.40	0	525	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	308	-12.29	0.79	12	0.10	-24.00	373.00	719	20221116	-58.97	274	20231114	7.66	635	-53.54	20230417	274	7.66	20231114	719	-58.97	20221116	274	7.66	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
86	20231116	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-4	5	-1.34	27374556	92166	45.39	300	301	291	388	210	299	297.01	8.40	0	561	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	308	-12.29	0.79	12	0.09	-24.00	373.00	719	20221116	-58.97	274	20231114	7.66	635	-53.54	20230417	274	7.66	20231114	719	-58.97	20221116	274	7.66	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
87	20231116	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	294	-5	5	-1.67	21378721	71876	35.40	300	301	291	388	210	299	297.44	8.40	0	505	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	307	-12.25	0.79	12	0.07	-24.00	373.00	719	20221116	-59.11	274	20231114	7.30	635	-53.70	20230417	274	7.30	20231114	719	-59.11	20221116	274	7.30	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
88	20231116	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	2	2	0.67	7055681	23527	11.59	300	301	299	388	210	299	299.90	8.40	0	1541	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	314	-12.54	0.81	12	0.02	-24.00	373.00	719	20221116	-58.14	274	20231114	9.85	635	-52.60	20230417	274	9.85	20231114	719	-58.14	20221116	274	9.85	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
89	20231116	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	0	3	0.00	0	0	0.00	0	0	0	388	210	299	0.00	8.40	0	0	307	302	295	290	283	305	293	104	89	100	200	1	1	104459775	312	-12.46	0.80	12	0.00	-24.00	373.00	719	20221116	-58.41	274	20231114	9.12	635	-52.91	20230417	274	9.12	20231114	719	-58.41	20221116	274	9.12	20231114	1.20	N	094860	100	104 억		8769930	N	N	0	N	00	N
90	20231115	160632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	14	2	4.91	58669320	199925	47.54	290	300	288	370	200	285	293.46	8.34	0	58137	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	312	-12.46	0.80	12	0.19	-24.00	373.00	719	20221116	-58.41	274	20231114	9.12	635	-52.91	20230417	274	9.12	20231114	719	-58.41	20221116	274	9.12	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
91	20231115	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	296	11	2	3.86	52998186	180886	43.01	290	300	288	370	200	285	292.99	8.34	0	56482	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	309	-12.33	0.79	12	0.17	-24.00	373.00	719	20221116	-58.83	274	20231114	8.03	635	-53.39	20230417	274	8.03	20231114	719	-58.83	20221116	274	8.03	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
92	20231115	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	296	11	2	3.86	45986765	157268	37.39	290	300	288	370	200	285	292.41	8.34	0	53333	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	309	-12.33	0.79	12	0.15	-24.00	373.00	719	20221116	-58.83	274	20231114	8.03	635	-53.39	20230417	274	8.03	20231114	719	-58.83	20221116	274	8.03	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
93	20231115	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	10	2	3.51	39197771	134301	31.93	290	300	288	370	200	285	291.87	8.34	0	51088	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	308	-12.29	0.79	12	0.13	-24.00	373.00	719	20221116	-58.97	274	20231114	7.66	635	-53.54	20230417	274	7.66	20231114	719	-58.97	20221116	274	7.66	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
94	20231115	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	10	2	3.51	34274802	117569	27.96	290	300	288	370	200	285	291.53	8.34	0	47165	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	308	-12.29	0.79	12	0.11	-24.00	373.00	719	20221116	-58.97	274	20231114	7.66	635	-53.54	20230417	274	7.66	20231114	719	-58.97	20221116	274	7.66	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
95	20231115	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	10	2	3.51	31418414	107858	25.65	290	300	288	370	200	285	291.29	8.34	0	45979	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	308	-12.29	0.79	12	0.10	-24.00	373.00	719	20221116	-58.97	274	20231114	7.66	635	-53.54	20230417	274	7.66	20231114	719	-58.97	20221116	274	7.66	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
96	20231115	100732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	8	2	2.81	18638148	63929	15.20	290	300	288	370	200	285	291.54	8.34	0	14077	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	306	-12.21	0.79	12	0.06	-24.00	373.00	719	20221116	-59.25	274	20231114	6.93	635	-53.86	20230417	274	6.93	20231114	719	-59.25	20221116	274	6.93	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
97	20231115	090723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	291	6	2	2.11	11210357	38712	9.20	290	292	288	370	200	285	289.58	8.34	0	7817	304	294	284	274	264	299	279	104	85	100	190	1	1	104459775	304	-12.12	0.78	12	0.04	-24.00	373.00	719	20221116	-59.53	274	20231114	6.20	635	-54.17	20230417	274	6.20	20231114	719	-59.53	20221116	274	6.20	20231114	1.23	N	094860	100	104 억		8711686	N	N	0	N	00	N
98	20231114	160715	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	285	9	2	3.26	117322198	415429	181.58	276	294	274	358	194	276	282.41	8.24	0	105499	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	298	-11.88	0.76	12	0.40	-24.00	373.00	719	20221116	-60.36	274	20231114	4.01	635	-55.12	20230417	274	4.01	20231114	719	-60.36	20221116	274	4.01	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
99	20231114	150717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	287	11	2	3.99	110656304	392306	171.47	276	294	274	358	194	276	282.07	8.24	0	102699	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	300	-11.96	0.77	12	0.38	-24.00	373.00	719	20221116	-60.08	274	20231114	4.74	635	-54.80	20230417	274	4.74	20231114	719	-60.08	20221116	274	4.74	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
100	20231114	140717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	289	13	2	4.71	108711481	385543	168.52	276	294	274	358	194	276	281.97	8.24	0	102131	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	302	-12.04	0.77	12	0.37	-24.00	373.00	719	20221116	-59.81	274	20231114	5.47	635	-54.49	20230417	274	5.47	20231114	719	-59.81	20221116	274	5.47	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
101	20231114	130719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	288	12	2	4.35	103516578	367418	160.59	276	294	274	358	194	276	281.74	8.24	0	99003	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	301	-12.00	0.77	12	0.35	-24.00	373.00	719	20221116	-59.94	274	20231114	5.11	635	-54.65	20230417	274	5.11	20231114	719	-59.94	20221116	274	5.11	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
102	20231114	120719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	285	9	2	3.26	75493882	270423	118.20	276	285	274	358	194	276	279.17	8.24	0	93674	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	298	-11.88	0.76	12	0.26	-24.00	373.00	719	20221116	-60.36	274	20231114	4.01	635	-55.12	20230417	274	4.01	20231114	719	-60.36	20221116	274	4.01	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
103	20231114	110727	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	278	2	2	0.72	60101401	215518	94.20	276	285	274	358	194	276	278.87	8.24	0	74597	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	290	-11.58	0.75	12	0.21	-24.00	373.00	719	20221116	-61.34	274	20231114	1.46	635	-56.22	20230417	274	1.46	20231114	719	-61.34	20221116	274	1.46	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
104	20231114	100719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	280	4	2	1.45	33950902	121098	52.93	276	285	275	358	194	276	280.36	8.24	0	37479	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	292	-11.67	0.75	12	0.12	-24.00	373.00	719	20221116	-61.06	275	20231114	1.82	635	-55.91	20230417	275	1.82	20231114	719	-61.06	20221116	275	1.82	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
105	20231114	090712	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	280	4	2	1.45	11871669	42635	18.64	276	282	275	358	194	276	278.45	8.24	0	9485	302	289	282	269	262	285	265	104	82	100	180	1	1	104459775	292	-11.67	0.75	12	0.04	-24.00	373.00	719	20221116	-61.06	275	20231114	1.82	635	-55.91	20230417	275	1.82	20231114	719	-61.06	20221116	275	1.82	20231114	1.23	N	094860	100	104 억		8606912	N	N	0	N	00	N
106	20231113	160707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	276	-16	5	-5.48	63648951	224569	201.58	286	295	275	379	205	292	283.43	8.23	0	7072	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	288	-11.50	0.74	12	0.21	-24.00	373.00	719	20221116	-61.61	275	20231113	0.36	635	-56.54	20230417	275	0.36	20231113	719	-61.61	20221116	275	0.36	20231113	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
107	20231113	150706	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	278	-14	5	-4.79	57901732	203799	182.94	286	295	275	379	205	292	284.11	8.23	0	16138	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	290	-11.58	0.75	12	0.20	-24.00	373.00	719	20221116	-61.34	275	20231113	1.09	635	-56.22	20230417	275	1.09	20231113	719	-61.34	20221116	275	1.09	20231113	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
108	20231113	140704	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	285	-7	5	-2.40	35288366	122794	110.22	286	295	285	379	205	292	287.38	8.23	0	-8321	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	298	-11.88	0.76	12	0.12	-24.00	373.00	719	20221116	-60.36	285	20231113	0.00	635	-55.12	20230417	285	0.00	20231113	719	-60.36	20221116	285	0.00	20231113	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
109	20231113	130703	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	288	-4	5	-1.37	20533262	71128	63.85	286	295	285	379	205	292	288.68	8.23	0	4476	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	301	-12.00	0.77	12	0.07	-24.00	373.00	719	20221116	-59.94	285	20231113	1.05	635	-54.65	20230417	285	1.05	20231113	719	-59.94	20221116	285	1.05	20231113	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
110	20231113	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	289	-3	5	-1.03	14100920	48604	43.63	286	295	286	379	205	292	290.12	8.23	0	4392	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	302	-12.04	0.77	12	0.05	-24.00	373.00	719	20221116	-59.81	285	20231024	1.40	635	-54.49	20230417	285	1.40	20231024	719	-59.81	20221116	285	1.40	20231024	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
111	20231113	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	292	0	3	0.00	8035193	27674	24.84	286	295	286	379	205	292	290.35	8.23	0	7055	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	305	-12.17	0.78	12	0.03	-24.00	373.00	719	20221116	-59.39	285	20231024	2.46	635	-54.02	20230417	285	2.46	20231024	719	-59.39	20221116	285	2.46	20231024	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
112	20231113	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	291	-1	5	-0.34	6696094	23101	20.74	286	295	286	379	205	292	289.86	8.23	0	7022	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	304	-12.12	0.78	12	0.02	-24.00	373.00	719	20221116	-59.53	285	20231024	2.11	635	-54.17	20230417	285	2.11	20231024	719	-59.53	20221116	285	2.11	20231024	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
113	20231113	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	1	2	0.34	4114524	14277	12.82	286	295	286	379	205	292	288.19	8.23	0	6257	302	296	293	287	284	295	286	104	87	100	190	1	1	104459775	306	-12.21	0.79	12	0.01	-24.00	373.00	719	20221116	-59.25	285	20231024	2.81	635	-53.86	20230417	285	2.81	20231024	719	-59.25	20221116	285	2.81	20231024	1.23	N	094860	100	104 억		8599840	N	N	0	N	00	N
114	20231110	160721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	292	-7	5	-2.34	31756736	107764	142.70	298	299	290	388	210	299	295.00	8.24	0	-5415	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	305	-12.17	0.78	12	0.10	-24.00	373.00	719	20221116	-59.39	285	20231024	2.46	635	-54.02	20230417	285	2.46	20231024	719	-59.39	20221116	285	2.46	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
115	20231110	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	-2	5	-0.67	26828917	90924	120.40	298	299	290	388	210	299	295.07	8.24	0	-5415	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	310	-12.38	0.80	12	0.09	-24.00	373.00	719	20221116	-58.69	285	20231024	4.21	635	-53.23	20230417	285	4.21	20231024	719	-58.69	20221116	285	4.21	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
116	20231110	140708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	294	-5	5	-1.67	20793605	70459	93.30	298	299	290	388	210	299	295.12	8.24	0	-5677	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	307	-12.25	0.79	12	0.07	-24.00	373.00	719	20221116	-59.11	285	20231024	3.16	635	-53.70	20230417	285	3.16	20231024	719	-59.11	20221116	285	3.16	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
117	20231110	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-1	5	-0.33	18961968	64233	85.06	298	299	290	388	210	299	295.21	8.24	0	-5889	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	311	-12.42	0.80	12	0.06	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
118	20231110	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	292	-7	5	-2.34	8411459	28733	38.05	298	298	290	388	210	299	292.75	8.24	0	-2451	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	305	-12.17	0.78	12	0.03	-24.00	373.00	719	20221116	-59.39	285	20231024	2.46	635	-54.02	20230417	285	2.46	20231024	719	-59.39	20221116	285	2.46	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
119	20231110	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-1	5	-0.33	7801428	26653	35.29	298	298	290	388	210	299	292.70	8.24	0	-2451	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	311	-12.42	0.80	12	0.03	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
120	20231110	100710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-4	5	-1.34	5431807	18553	24.57	298	298	290	388	210	299	292.77	8.24	0	-2451	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	308	-12.29	0.79	12	0.02	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
121	20231110	090657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	-4	5	-1.34	740348	2501	3.31	298	298	295	388	210	299	296.02	8.24	0	-73	307	302	297	292	287	300	290	104	89	100	200	1	1	104459775	308	-12.29	0.79	12	0.00	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.23	N	094860	100	104 억		8605113	N	N	0	N	00	N
122	20231109	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	-1	5	-0.33	22401521	75409	81.47	300	302	292	390	210	300	297.06	8.24	0	-530	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	312	-12.46	0.80	12	0.07	-24.00	373.00	719	20221116	-58.41	285	20231024	4.91	635	-52.91	20230417	285	4.91	20231024	719	-58.41	20221116	285	4.91	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
123	20231109	150651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-2	5	-0.67	21306302	71745	77.51	300	302	292	390	210	300	296.97	8.24	0	-715	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	311	-12.42	0.80	12	0.07	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
124	20231109	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	-2	5	-0.67	17797483	59974	64.79	300	302	292	390	210	300	296.75	8.24	0	112	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	311	-12.42	0.80	12	0.06	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
125	20231109	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	296	-4	5	-1.33	16714511	56315	60.84	300	302	292	390	210	300	296.80	8.24	0	-948	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	309	-12.33	0.79	12	0.05	-24.00	373.00	719	20221116	-58.83	285	20231024	3.86	635	-53.39	20230417	285	3.86	20231024	719	-58.83	20221116	285	3.86	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
126	20231109	120656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	-1	5	-0.33	11355204	38290	41.37	300	302	292	390	210	300	296.56	8.24	0	-957	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	312	-12.46	0.80	12	0.04	-24.00	373.00	719	20221116	-58.41	285	20231024	4.91	635	-52.91	20230417	285	4.91	20231024	719	-58.41	20221116	285	4.91	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
127	20231109	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	0	3	0.00	10614743	35821	38.70	300	302	292	390	210	300	296.33	8.24	0	-883	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	313	-12.50	0.80	12	0.03	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
128	20231109	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	-3	5	-1.00	8365244	28260	30.53	300	302	292	390	210	300	296.01	8.24	0	2258	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	310	-12.38	0.80	12	0.03	-24.00	373.00	719	20221116	-58.69	285	20231024	4.21	635	-53.23	20230417	285	4.21	20231024	719	-58.69	20221116	285	4.21	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
129	20231109	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	2	2	0.67	194704	649	0.70	300	302	300	390	210	300	300.01	8.24	0	-70	309	304	302	297	295	303	296	104	90	100	200	1	1	104459775	315	-12.58	0.81	12	0.00	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.22	N	094860	100	104 억		8605596	N	N	0	N	00	N
130	20231108	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	-3	5	-0.99	27999879	92565	72.40	307	307	300	393	213	303	302.49	8.24	0	-32662	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	313	-12.50	0.80	12	0.09	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
131	20231108	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	-2	5	-0.66	26589578	87864	68.72	307	307	300	393	213	303	302.62	8.24	0	-32652	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	314	-12.54	0.81	12	0.08	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
132	20231108	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	1	2	0.33	24188997	79886	62.48	307	307	300	393	213	303	302.79	8.24	0	-26675	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	318	-12.67	0.82	12	0.08	-24.00	373.00	719	20221116	-57.72	285	20231024	6.67	635	-52.13	20230417	285	6.67	20231024	719	-57.72	20221116	285	6.67	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
133	20231108	130647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	22113873	73044	57.13	307	307	300	393	213	303	302.75	8.24	0	-26675	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.07	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
134	20231108	120640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	21577239	71258	55.74	307	307	300	393	213	303	302.80	8.24	0	-27113	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.07	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
135	20231108	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	17739119	58542	45.79	307	307	300	393	213	303	303.02	8.24	0	-29421	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.06	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
136	20231108	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	2	2	0.66	15754008	52002	40.67	307	307	300	393	213	303	302.95	8.24	0	-29227	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	319	-12.71	0.82	12	0.05	-24.00	373.00	719	20221116	-57.58	285	20231024	7.02	635	-51.97	20230417	285	7.02	20231024	719	-57.58	20221116	285	7.02	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
137	20231108	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	306	3	2	0.99	31847	104	0.08	307	307	301	393	213	303	306.22	8.24	0	-1	311	306	303	298	295	305	297	104	90	100	200	1	1	104459775	320	-12.75	0.82	12	0.00	-24.00	373.00	719	20221116	-57.44	285	20231024	7.37	635	-51.81	20230417	285	7.37	20231024	719	-57.44	20221116	285	7.37	20231024	1.22	N	094860	100	104 억		8609425	N	N	0	N	00	N
138	20231107	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	38737018	127831	116.32	308	308	300	393	213	303	303.03	8.25	0	-6774	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.12	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
139	20231107	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	37947704	125226	113.95	308	308	300	393	213	303	303.03	8.25	0	-7367	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.12	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
140	20231107	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	1	2	0.33	35150584	116000	105.56	308	308	300	393	213	303	303.02	8.25	0	-7369	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	318	-12.67	0.82	12	0.11	-24.00	373.00	719	20221116	-57.72	285	20231024	6.67	635	-52.13	20230417	285	6.67	20231024	719	-57.72	20221116	285	6.67	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
141	20231107	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	1	2	0.33	28686078	94617	86.10	308	308	300	393	213	303	303.18	8.25	0	-9669	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	318	-12.67	0.82	12	0.09	-24.00	373.00	719	20221116	-57.72	285	20231024	6.67	635	-52.13	20230417	285	6.67	20231024	719	-57.72	20221116	285	6.67	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
142	20231107	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	0	3	0.00	20585752	67978	61.86	308	308	300	393	213	303	302.83	8.25	0	-14027	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	317	-12.62	0.81	12	0.07	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
143	20231107	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	304	1	2	0.33	6752323	22200	20.20	308	308	303	393	213	303	304.16	8.25	0	-3379	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	318	-12.67	0.82	12	0.02	-24.00	373.00	719	20221116	-57.72	285	20231024	6.67	635	-52.13	20230417	285	6.67	20231024	719	-57.72	20221116	285	6.67	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
144	20231107	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	2	2	0.66	2884424	9453	8.60	308	308	303	393	213	303	305.13	8.25	0	-642	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	319	-12.71	0.82	12	0.01	-24.00	373.00	719	20221116	-57.58	285	20231024	7.02	635	-51.97	20230417	285	7.02	20231024	719	-57.58	20221116	285	7.02	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
145	20231107	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	305	2	2	0.66	780810	2553	2.32	308	308	303	393	213	303	305.84	8.25	0	-179	313	307	302	296	291	311	300	104	90	100	200	1	1	104459775	319	-12.71	0.82	12	0.00	-24.00	373.00	719	20221116	-57.58	285	20231024	7.02	635	-51.97	20230417	285	7.02	20231024	719	-57.58	20221116	285	7.02	20231024	1.24	N	094860	100	104 억		8616199	N	N	0	N	00	N
146	20231106	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	303	4	2	1.34	33034981	109593	62.10	299	308	297	388	210	299	301.42	8.24	0	8783	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	317	-12.62	0.81	12	0.10	-24.00	373.00	719	20221116	-57.86	285	20231024	6.32	635	-52.28	20230417	285	6.32	20231024	719	-57.86	20221116	285	6.32	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
147	20231106	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	3	2	1.00	27213092	90325	51.18	299	308	297	388	210	299	301.28	8.24	0	7732	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	315	-12.58	0.81	12	0.09	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
148	20231106	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	2	2	0.67	25567708	84870	48.09	299	308	297	388	210	299	301.26	8.24	0	7367	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	314	-12.54	0.81	12	0.08	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
149	20231106	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	301	2	2	0.67	24945867	82804	46.92	299	308	297	388	210	299	301.26	8.24	0	7466	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	314	-12.54	0.81	12	0.08	-24.00	373.00	719	20221116	-58.14	285	20231024	5.61	635	-52.60	20230417	285	5.61	20231024	719	-58.14	20221116	285	5.61	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
150	20231106	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	3	2	1.00	13724520	45580	25.83	299	308	297	388	210	299	301.11	8.24	0	6020	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	315	-12.58	0.81	12	0.04	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
151	20231106	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	3	2	1.00	9910874	32915	18.65	299	308	297	388	210	299	301.11	8.24	0	331	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	315	-12.58	0.81	12	0.03	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
152	20231106	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	302	3	2	1.00	7134832	23693	13.43	299	308	297	388	210	299	301.14	8.24	0	-220	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	315	-12.58	0.81	12	0.02	-24.00	373.00	719	20221116	-58.00	285	20231024	5.96	635	-52.44	20230417	285	5.96	20231024	719	-58.00	20221116	285	5.96	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
153	20231106	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	307	8	2	2.68	707308	2352	1.33	299	308	299	388	210	299	300.73	8.24	0	-225	307	302	298	293	289	305	296	104	89	100	200	1	1	104459775	321	-12.79	0.82	12	0.00	-24.00	373.00	719	20221116	-57.30	285	20231024	7.72	635	-51.65	20230417	285	7.72	20231024	719	-57.30	20221116	285	7.72	20231024	1.24	N	094860	100	104 억		8607416	N	N	0	N	00	N
154	20231103	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	4	2	1.36	52475061	176225	92.59	295	303	294	383	207	295	297.77	8.19	0	53839	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	312	-12.46	0.80	12	0.17	-24.00	373.00	719	20221116	-58.41	285	20231024	4.91	635	-52.91	20230417	285	4.91	20231024	719	-58.41	20221116	285	4.91	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
155	20231103	150624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	4	2	1.36	48691043	163554	85.93	295	303	294	383	207	295	297.71	8.19	0	53833	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	312	-12.46	0.80	12	0.16	-24.00	373.00	719	20221116	-58.41	285	20231024	4.91	635	-52.91	20230417	285	4.91	20231024	719	-58.41	20221116	285	4.91	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
156	20231103	140625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	4	2	1.36	44859605	150671	79.16	295	303	294	383	207	295	297.73	8.19	0	51398	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	312	-12.46	0.80	12	0.14	-24.00	373.00	719	20221116	-58.41	285	20231024	4.91	635	-52.91	20230417	285	4.91	20231024	719	-58.41	20221116	285	4.91	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
157	20231103	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	299	4	2	1.36	38119617	128012	67.26	295	303	294	383	207	295	297.78	8.19	0	49127	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	312	-12.46	0.80	12	0.12	-24.00	373.00	719	20221116	-58.41	285	20231024	4.91	635	-52.91	20230417	285	4.91	20231024	719	-58.41	20221116	285	4.91	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
158	20231103	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	5	2	1.69	34927515	117312	61.63	295	303	294	383	207	295	297.73	8.19	0	42690	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	313	-12.50	0.80	12	0.11	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
159	20231103	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	297	2	2	0.68	18361272	62054	32.60	295	298	294	383	207	295	295.89	8.19	0	12967	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	310	-12.38	0.80	12	0.06	-24.00	373.00	719	20221116	-58.69	285	20231024	4.21	635	-53.23	20230417	285	4.21	20231024	719	-58.69	20221116	285	4.21	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
160	20231103	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	0	3	0.00	15063051	50913	26.75	295	298	294	383	207	295	295.86	8.19	0	5335	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	308	-12.29	0.79	12	0.05	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
161	20231103	090619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	298	3	2	1.02	3742062	12662	6.65	295	298	295	383	207	295	295.53	8.19	0	-546	306	300	295	289	284	303	292	104	88	100	200	1	1	104459775	311	-12.42	0.80	12	0.01	-24.00	373.00	719	20221116	-58.55	285	20231024	4.56	635	-53.07	20230417	285	4.56	20231024	719	-58.55	20221116	285	4.56	20231024	1.24	N	094860	100	104 억		8553577	N	N	0	N	00	N
162	20231102	160619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	2	2	0.68	55407111	188734	119.75	293	301	290	380	206	293	293.57	8.12	0	71076	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	308	-12.29	0.79	12	0.18	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
163	20231102	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	2	2	0.68	52923741	180299	114.39	293	301	290	380	206	293	293.53	8.12	0	70098	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	308	-12.29	0.79	12	0.17	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
164	20231102	140615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	2	2	0.68	47249038	160972	102.13	293	301	290	380	206	293	293.52	8.12	0	61211	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	308	-12.29	0.79	12	0.15	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
165	20231102	130621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	2	2	0.68	36062468	122931	78.00	293	301	290	380	206	293	293.36	8.12	0	58132	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	308	-12.29	0.79	12	0.12	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
166	20231102	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	295	2	2	0.68	27928640	95140	60.36	293	301	290	380	206	293	293.55	8.12	0	49766	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	308	-12.29	0.79	12	0.09	-24.00	373.00	719	20221116	-58.97	285	20231024	3.51	635	-53.54	20230417	285	3.51	20231024	719	-58.97	20221116	285	3.51	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
167	20231102	110618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	294	1	2	0.34	22578031	76897	48.79	293	301	290	380	206	293	293.61	8.12	0	38823	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	307	-12.25	0.79	12	0.07	-24.00	373.00	719	20221116	-59.11	285	20231024	3.16	635	-53.70	20230417	285	3.16	20231024	719	-59.11	20221116	285	3.16	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
168	20231102	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	296	3	2	1.02	13327429	45293	28.74	293	301	290	380	206	293	294.25	8.12	0	26063	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	309	-12.33	0.79	12	0.04	-24.00	373.00	719	20221116	-58.83	285	20231024	3.86	635	-53.39	20230417	285	3.86	20231024	719	-58.83	20221116	285	3.86	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
169	20231102	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	300	7	2	2.39	3808509	12917	8.20	293	300	293	380	206	293	294.84	8.12	0	7483	303	297	291	285	279	301	289	104	87	100	190	1	1	104459775	313	-12.50	0.80	12	0.01	-24.00	373.00	719	20221116	-58.28	285	20231024	5.26	635	-52.76	20230417	285	5.26	20231024	719	-58.28	20221116	285	5.26	20231024	1.25	N	094860	100	104 억		8482501	N	N	0	N	00	N
170	20231101	160615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	293	2	2	0.69	45750999	157612	83.05	292	297	285	378	204	291	290.28	8.11	0	7691	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	306	-12.21	0.79	12	0.15	-24.00	373.00	719	20221116	-59.25	285	20231101	2.81	635	-53.86	20230417	285	2.81	20231101	719	-59.25	20221116	285	2.81	20231101	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N
171	20231101	150616	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	290	-1	5	-0.34	43384242	149478	78.76	292	297	285	378	204	291	290.24	8.11	0	6280	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	303	-12.08	0.78	12	0.14	-24.00	373.00	719	20221116	-59.67	285	20231101	1.75	635	-54.33	20230417	285	1.75	20231101	719	-59.67	20221116	285	1.75	20231101	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N
172	20231101	140611	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	293	2	2	0.69	37052630	127728	67.30	292	297	285	378	204	291	290.09	8.11	0	5123	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	306	-12.21	0.79	12	0.12	-24.00	373.00	719	20221116	-59.25	285	20231101	2.81	635	-53.86	20230417	285	2.81	20231101	719	-59.25	20221116	285	2.81	20231101	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N
173	20231101	130615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	292	1	2	0.34	35232307	121490	64.02	292	297	285	378	204	291	290.00	8.11	0	4502	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	305	-12.17	0.78	12	0.12	-24.00	373.00	719	20221116	-59.39	285	20231101	2.46	635	-54.02	20230417	285	2.46	20231101	719	-59.39	20221116	285	2.46	20231101	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N
174	20231101	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	291	0	3	0.00	9941207	34156	18.00	292	297	287	378	204	291	291.05	8.11	0	-3182	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	304	-12.12	0.78	12	0.03	-24.00	373.00	719	20221116	-59.53	285	20231024	2.11	635	-54.17	20230417	285	2.11	20231024	719	-59.53	20221116	285	2.11	20231024	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N
175	20231101	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	293	2	2	0.69	8936387	30717	16.19	292	297	287	378	204	291	290.93	8.11	0	-3768	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	306	-12.21	0.79	12	0.03	-24.00	373.00	719	20221116	-59.25	285	20231024	2.81	635	-53.86	20230417	285	2.81	20231024	719	-59.25	20221116	285	2.81	20231024	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N
176	20231101	100624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	294	3	2	1.03	3299903	11312	5.96	292	297	291	378	204	291	291.72	8.11	0	223	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	307	-12.25	0.79	12	0.01	-24.00	373.00	719	20221116	-59.11	285	20231024	3.16	635	-53.70	20230417	285	3.16	20231024	719	-59.11	20221116	285	3.16	20231024	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N
177	20231101	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	296	5	2	1.72	587903	2013	1.06	292	297	292	378	204	291	292.05	8.11	0	-256	319	305	295	281	271	300	276	104	87	100	190	1	1	104459775	309	-12.33	0.79	12	0.00	-24.00	373.00	719	20221116	-58.83	285	20231024	3.86	635	-53.39	20230417	285	3.86	20231024	719	-58.83	20221116	285	3.86	20231024	1.25	N	094860	100	104 억		8474810	N	N	0	N	00	N