KissMeData/234340/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	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	440	2	2.87	138692750	8884	124.20	15320	15780	15310	19900	10720	15310	15611.35	1.80	0	2335	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1489	10.63	0.94	12	0.09	1481.00	16740.00	24900	20221205	-36.75	13730	20231101	14.71	24350	-35.32	20230203	13730	14.71	20231101	24900	-36.75	20221205	13730	14.71	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
3	20231130	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	380	2	2.48	132680320	8502	118.86	15320	15780	15310	19900	10720	15310	15605.78	1.80	0	2294	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1483	10.59	0.94	12	0.09	1481.00	16740.00	24900	20221205	-36.99	13730	20231101	14.28	24350	-35.56	20230203	13730	14.28	20231101	24900	-36.99	20221205	13730	14.28	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
4	20231130	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	440	2	2.87	112531880	7219	100.92	15320	15780	15310	19900	10720	15310	15588.29	1.80	0	2145	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1489	10.63	0.94	12	0.08	1481.00	16740.00	24900	20221205	-36.75	13730	20231101	14.71	24350	-35.32	20230203	13730	14.71	20231101	24900	-36.75	20221205	13730	14.71	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
5	20231130	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	300	2	1.96	46435260	3013	42.12	15320	15610	15310	19900	10720	15310	15411.64	1.80	0	687	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1476	10.54	0.93	12	0.03	1481.00	16740.00	24900	20221205	-37.31	13730	20231101	13.69	24350	-35.89	20230203	13730	13.69	20231101	24900	-37.31	20221205	13730	13.69	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
6	20231130	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15380	70	2	0.46	23144280	1509	21.10	15320	15380	15310	19900	10720	15310	15337.50	1.80	0	-47	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1454	10.38	0.92	12	0.02	1481.00	16740.00	24900	20221205	-38.23	13730	20231101	12.02	24350	-36.84	20230203	13730	12.02	20231101	24900	-38.23	20221205	13730	12.02	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
7	20231130	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15350	40	2	0.26	17169490	1120	15.66	15320	15360	15310	19900	10720	15310	15329.90	1.80	0	-68	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1451	10.36	0.92	12	0.01	1481.00	16740.00	24900	20221205	-38.35	13730	20231101	11.80	24350	-36.96	20230203	13730	11.80	20231101	24900	-38.35	20221205	13730	11.80	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
8	20231130	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15330	20	2	0.13	8273220	540	7.55	15320	15340	15310	19900	10720	15310	15320.78	1.80	0	-76	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1449	10.35	0.92	12	0.01	1481.00	16740.00	24900	20221205	-38.43	13730	20231101	11.65	24350	-37.04	20230203	13730	11.65	20231101	24900	-38.43	20221205	13730	11.65	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
9	20231130	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	10	2	0.07	352360	23	0.32	15320	15320	15320	19900	10720	15310	15320.00	1.80	0	0	15476	15392	15226	15142	14976	15435	15185	47	4590	500	10710	10	1	9453000	1448	10.34	0.92	12	0.00	1481.00	16740.00	24900	20221205	-38.47	13730	20231101	11.58	24350	-37.08	20230203	13730	11.58	20231101	24900	-38.47	20221205	13730	11.58	20231101	0.84	N	234340	500	47 억		170146	N	N	0	N	00	N
10	20231129	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15310	30	2	0.20	109108440	7153	175.66	15280	15310	15060	19860	10700	15280	15253.52	1.80	0	289	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1447	10.34	0.91	12	0.08	1481.00	16740.00	24900	20221205	-38.51	13730	20231101	11.51	24350	-37.13	20230203	13730	11.51	20231101	24900	-38.51	20221205	13730	11.51	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
11	20231129	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	-50	5	-0.33	102667880	6731	165.30	15280	15310	15060	19860	10700	15280	15252.99	1.80	0	289	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1440	10.28	0.91	12	0.07	1481.00	16740.00	24900	20221205	-38.84	13730	20231101	10.92	24350	-37.45	20230203	13730	10.92	20231101	24900	-38.84	20221205	13730	10.92	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
12	20231129	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15260	-20	5	-0.13	69395030	4552	111.79	15280	15310	15060	19860	10700	15280	15244.95	1.80	0	392	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1443	10.30	0.91	12	0.05	1481.00	16740.00	24900	20221205	-38.71	13730	20231101	11.14	24350	-37.33	20230203	13730	11.14	20231101	24900	-38.71	20221205	13730	11.14	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
13	20231129	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-110	5	-0.72	27582540	1817	44.62	15280	15280	15060	19860	10700	15280	15180.26	1.80	0	745	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1434	10.24	0.91	12	0.02	1481.00	16740.00	24900	20221205	-39.08	13730	20231101	10.49	24350	-37.70	20230203	13730	10.49	20231101	24900	-39.08	20221205	13730	10.49	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
14	20231129	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-130	5	-0.85	24158550	1591	39.07	15280	15280	15060	19860	10700	15280	15184.51	1.80	0	694	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1432	10.23	0.91	12	0.02	1481.00	16740.00	24900	20221205	-39.16	13730	20231101	10.34	24350	-37.78	20230203	13730	10.34	20231101	24900	-39.16	20221205	13730	10.34	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
15	20231129	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-130	5	-0.85	17825800	1173	28.81	15280	15280	15060	19860	10700	15280	15196.76	1.80	0	527	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1432	10.23	0.91	12	0.01	1481.00	16740.00	24900	20221205	-39.16	13730	20231101	10.34	24350	-37.78	20230203	13730	10.34	20231101	24900	-39.16	20221205	13730	10.34	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
16	20231129	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-110	5	-0.72	8834880	583	14.32	15280	15280	15060	19860	10700	15280	15154.17	1.80	0	27	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1434	10.24	0.91	12	0.01	1481.00	16740.00	24900	20221205	-39.08	13730	20231101	10.49	24350	-37.70	20230203	13730	10.49	20231101	24900	-39.08	20221205	13730	10.49	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
17	20231129	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	-150	5	-0.98	907350	60	1.47	15280	15280	15060	19860	10700	15280	15122.50	1.80	0	-16	15433	15356	15203	15126	14973	15395	15165	47	4580	500	10690	10	1	9453000	1430	10.22	0.90	12	0.00	1481.00	16740.00	24900	20221205	-39.24	13730	20231101	10.20	24350	-37.86	20230203	13730	10.20	20231101	24900	-39.24	20221205	13730	10.20	20231101	0.85	N	234340	500	47 억		169842	N	N	0	N	00	N
18	20231128	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	80	2	0.53	61992550	4072	64.37	15050	15280	15050	19760	10640	15200	15224.10	1.80	0	-415	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1444	10.32	0.91	12	0.04	1481.00	16740.00	24900	20221205	-38.63	13730	20231101	11.29	24350	-37.25	20230203	13730	11.29	20231101	24900	-38.63	20221205	13730	11.29	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
19	20231128	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	50	2	0.33	55352490	3637	57.49	15050	15280	15050	19760	10640	15200	15219.27	1.80	0	-316	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1442	10.30	0.91	12	0.04	1481.00	16740.00	24900	20221205	-38.76	13730	20231101	11.07	24350	-37.37	20230203	13730	11.07	20231101	24900	-38.76	20221205	13730	11.07	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
20	20231128	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	50	2	0.33	51751700	3401	53.76	15050	15270	15050	19760	10640	15200	15216.61	1.80	0	-234	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1442	10.30	0.91	12	0.04	1481.00	16740.00	24900	20221205	-38.76	13730	20231101	11.07	24350	-37.37	20230203	13730	11.07	20231101	24900	-38.76	20221205	13730	11.07	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
21	20231128	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	50	2	0.33	44014400	2893	45.73	15050	15270	15050	19760	10640	15200	15214.10	1.80	0	-276	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1442	10.30	0.91	12	0.03	1481.00	16740.00	24900	20221205	-38.76	13730	20231101	11.07	24350	-37.37	20230203	13730	11.07	20231101	24900	-38.76	20221205	13730	11.07	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
22	20231128	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	10	2	0.07	40562770	2666	42.14	15050	15270	15050	19760	10640	15200	15214.84	1.80	0	-311	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1438	10.27	0.91	12	0.03	1481.00	16740.00	24900	20221205	-38.92	13730	20231101	10.78	24350	-37.54	20230203	13730	10.78	20231101	24900	-38.92	20221205	13730	10.78	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
23	20231128	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	10	2	0.07	30877220	2030	32.09	15050	15270	15050	19760	10640	15200	15210.45	1.80	0	-315	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1438	10.27	0.91	12	0.02	1481.00	16740.00	24900	20221205	-38.92	13730	20231101	10.78	24350	-37.54	20230203	13730	10.78	20231101	24900	-38.92	20221205	13730	10.78	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
24	20231128	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	50	2	0.33	17661670	1161	18.35	15050	15270	15050	19760	10640	15200	15212.46	1.80	0	-256	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1442	10.30	0.91	12	0.01	1481.00	16740.00	24900	20221205	-38.76	13730	20231101	11.07	24350	-37.37	20230203	13730	11.07	20231101	24900	-38.76	20221205	13730	11.07	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
25	20231128	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	0	3	0.00	241250	16	0.25	15050	15200	15050	19760	10640	15200	15078.12	1.80	0	-3	15486	15342	15146	15002	14806	15415	15075	47	4560	500	10640	10	1	9453000	1437	10.26	0.91	12	0.00	1481.00	16740.00	24900	20221205	-38.96	13730	20231101	10.71	24350	-37.58	20230203	13730	10.71	20231101	24900	-38.96	20221205	13730	10.71	20231101	0.86	N	234340	500	47 억		170252	N	N	0	N	00	N
26	20231127	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	200	2	1.33	95193940	6296	86.13	15040	15290	14950	19500	10500	15000	15119.69	1.81	0	-641	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1437	10.26	0.91	12	0.07	1481.00	16740.00	24900	20221205	-38.96	13730	20231101	10.71	24350	-37.58	20230203	13730	10.71	20231101	24900	-38.96	20221205	13730	10.71	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
27	20231127	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	110	2	0.73	89991080	5953	81.44	15040	15290	14950	19500	10500	15000	15116.93	1.81	0	-640	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1428	10.20	0.90	12	0.06	1481.00	16740.00	24900	20221205	-39.32	13730	20231101	10.05	24350	-37.95	20230203	13730	10.05	20231101	24900	-39.32	20221205	13730	10.05	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
28	20231127	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	70	2	0.47	74424300	4923	67.35	15040	15290	14950	19500	10500	15000	15117.67	1.81	0	-832	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1425	10.18	0.90	12	0.05	1481.00	16740.00	24900	20221205	-39.48	13730	20231101	9.76	24350	-38.11	20230203	13730	9.76	20231101	24900	-39.48	20221205	13730	9.76	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
29	20231127	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	60	2	0.40	58847210	3889	53.20	15040	15290	14950	19500	10500	15000	15131.71	1.81	0	-917	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1424	10.17	0.90	12	0.04	1481.00	16740.00	24900	20221205	-39.52	13730	20231101	9.69	24350	-38.15	20230203	13730	9.69	20231101	24900	-39.52	20221205	13730	9.69	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
30	20231127	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	150	2	1.00	49431640	3266	44.68	15040	15290	14950	19500	10500	15000	15135.22	1.81	0	-467	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1432	10.23	0.91	12	0.03	1481.00	16740.00	24900	20221205	-39.16	13730	20231101	10.34	24350	-37.78	20230203	13730	10.34	20231101	24900	-39.16	20221205	13730	10.34	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
31	20231127	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	190	2	1.27	40621810	2686	36.74	15040	15290	14950	19500	10500	15000	15123.53	1.81	0	-123	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1436	10.26	0.91	12	0.03	1481.00	16740.00	24900	20221205	-39.00	13730	20231101	10.63	24350	-37.62	20230203	13730	10.63	20231101	24900	-39.00	20221205	13730	10.63	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
32	20231127	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	130	2	0.87	31922280	2113	28.91	15040	15290	14950	19500	10500	15000	15107.56	1.81	0	-72	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1430	10.22	0.90	12	0.02	1481.00	16740.00	24900	20221205	-39.24	13730	20231101	10.20	24350	-37.86	20230203	13730	10.20	20231101	24900	-39.24	20221205	13730	10.20	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
33	20231127	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15040	40	2	0.27	14985980	998	13.65	15040	15040	14950	19500	10500	15000	15016.01	1.81	0	20	15253	15126	15013	14886	14773	15070	14830	47	4500	500	10500	10	1	9453000	1422	10.16	0.90	12	0.01	1481.00	16740.00	24900	20221205	-39.60	13730	20231101	9.54	24350	-38.23	20230203	13730	9.54	20231101	24900	-39.60	20221205	13730	9.54	20231101	0.85	N	234340	500	47 억		170902	N	N	0	N	00	N
34	20231124	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-40	5	-0.27	109745990	7310	150.44	15040	15140	14900	19550	10530	15040	15013.13	1.78	0	2571	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1418	10.13	0.90	12	0.08	1481.00	16740.00	24900	20221205	-39.76	13730	20231101	9.25	24350	-38.40	20230203	13730	9.25	20231101	24900	-39.76	20221205	13730	9.25	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
35	20231124	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	10	2	0.07	95469180	6359	130.87	15040	15140	14900	19550	10530	15040	15013.24	1.78	0	2367	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1423	10.16	0.90	12	0.07	1481.00	16740.00	24900	20221205	-39.56	13730	20231101	9.61	24350	-38.19	20230203	13730	9.61	20231101	24900	-39.56	20221205	13730	9.61	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
36	20231124	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	60	2	0.40	87209020	5810	119.57	15040	15140	14900	19550	10530	15040	15010.16	1.78	0	2262	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1427	10.20	0.90	12	0.06	1481.00	16740.00	24900	20221205	-39.36	13730	20231101	9.98	24350	-37.99	20230203	13730	9.98	20231101	24900	-39.36	20221205	13730	9.98	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
37	20231124	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	60	2	0.40	75078760	5002	102.94	15040	15140	14900	19550	10530	15040	15009.75	1.78	0	2017	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1427	10.20	0.90	12	0.05	1481.00	16740.00	24900	20221205	-39.36	13730	20231101	9.98	24350	-37.99	20230203	13730	9.98	20231101	24900	-39.36	20221205	13730	9.98	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
38	20231124	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	60	2	0.40	66017010	4400	90.55	15040	15140	14900	19550	10530	15040	15003.87	1.78	0	1900	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1427	10.20	0.90	12	0.05	1481.00	16740.00	24900	20221205	-39.36	13730	20231101	9.98	24350	-37.99	20230203	13730	9.98	20231101	24900	-39.36	20221205	13730	9.98	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
39	20231124	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	-60	5	-0.40	39871820	2663	54.81	15040	15100	14900	19550	10530	15040	14972.52	1.78	0	726	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1416	10.11	0.89	12	0.03	1481.00	16740.00	24900	20221205	-39.84	13730	20231101	9.10	24350	-38.48	20230203	13730	9.10	20231101	24900	-39.84	20221205	13730	9.10	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
40	20231124	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15000	-40	5	-0.27	28274220	1889	38.88	15040	15100	14900	19550	10530	15040	14967.82	1.78	0	321	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1418	10.13	0.90	12	0.02	1481.00	16740.00	24900	20221205	-39.76	13730	20231101	9.25	24350	-38.40	20230203	13730	9.25	20231101	24900	-39.76	20221205	13730	9.25	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
41	20231124	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	-100	5	-0.66	18959650	1270	26.14	15040	15040	14900	19550	10530	15040	14928.86	1.78	0	283	15400	15220	15120	14940	14840	15170	14890	47	4510	500	10520	10	1	9453000	1412	10.09	0.89	12	0.01	1481.00	16740.00	24900	20221205	-40.00	13730	20231101	8.81	24350	-38.64	20230203	13730	8.81	20231101	24900	-40.00	20221205	13730	8.81	20231101	0.85	N	234340	500	47 억		168331	N	N	0	N	00	N
42	20231123	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15040	-160	5	-1.05	73580410	4859	163.00	15300	15300	15020	19760	10640	15200	15143.12	1.80	0	-1857	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1422	10.16	0.90	12	0.05	1481.00	16740.00	25150	20221121	-40.20	13730	20231101	9.54	24350	-38.23	20230203	13730	9.54	20231101	24900	-39.60	20221205	13730	9.54	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
43	20231123	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15020	-180	5	-1.18	72466910	4785	160.52	15300	15300	15020	19760	10640	15200	15144.60	1.80	0	-1797	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1420	10.14	0.90	12	0.05	1481.00	16740.00	25150	20221121	-40.28	13730	20231101	9.40	24350	-38.32	20230203	13730	9.40	20231101	24900	-39.68	20221205	13730	9.40	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
44	20231123	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	-100	5	-0.66	66984740	4421	148.31	15300	15300	15050	19760	10640	15200	15151.49	1.80	0	-1644	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1427	10.20	0.90	12	0.05	1481.00	16740.00	25150	20221121	-39.96	13730	20231101	9.98	24350	-37.99	20230203	13730	9.98	20231101	24900	-39.36	20221205	13730	9.98	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
45	20231123	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	-70	5	-0.46	47454120	3126	104.86	15300	15300	15060	19760	10640	15200	15180.46	1.80	0	-1087	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1430	10.22	0.90	12	0.03	1481.00	16740.00	25150	20221121	-39.84	13730	20231101	10.20	24350	-37.86	20230203	13730	10.20	20231101	24900	-39.24	20221205	13730	10.20	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
46	20231123	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-50	5	-0.33	47151250	3106	104.19	15300	15300	15060	19760	10640	15200	15180.70	1.80	0	-1081	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1432	10.23	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.76	13730	20231101	10.34	24350	-37.78	20230203	13730	10.34	20231101	24900	-39.16	20221205	13730	10.34	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
47	20231123	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	20	2	0.13	38243510	2517	84.43	15300	15300	15060	19760	10640	15200	15194.08	1.80	0	-1145	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1439	10.28	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.48	13730	20231101	10.85	24350	-37.49	20230203	13730	10.85	20231101	24900	-38.88	20221205	13730	10.85	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
48	20231123	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	30	2	0.20	31697480	2085	69.94	15300	15300	15060	19760	10640	15200	15202.63	1.80	0	-1128	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1440	10.28	0.91	12	0.02	1481.00	16740.00	25150	20221121	-39.44	13730	20231101	10.92	24350	-37.45	20230203	13730	10.92	20231101	24900	-38.84	20221205	13730	10.92	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
49	20231123	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	-80	5	-0.53	11257360	740	24.82	15300	15300	15060	19760	10640	15200	15212.65	1.80	0	-386	15300	15250	15150	15100	15000	15275	15125	47	4560	500	10640	10	1	9453000	1429	10.21	0.90	12	0.01	1481.00	16740.00	25150	20221121	-39.88	13730	20231101	10.12	24350	-37.91	20230203	13730	10.12	20231101	24900	-39.28	20221205	13730	10.12	20231101	0.86	N	234340	500	47 억		170188	N	N	0	N	00	N
50	20231122	160946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15200	60	2	0.40	44436640	2941	38.14	15140	15200	15050	19680	10600	15140	15109.33	1.80	0	116	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1437	10.26	0.91	12	0.03	1481.00	16740.00	25150	20221121	-39.56	13730	20231101	10.71	24350	-37.58	20230203	13730	10.71	20231101	24900	-38.96	20221205	13730	10.71	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
51	20231122	151006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15120	-20	5	-0.13	38648890	2559	33.19	15140	15150	15050	19680	10600	15140	15103.12	1.80	0	126	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1429	10.21	0.90	12	0.03	1481.00	16740.00	25150	20221121	-39.88	13730	20231101	10.12	24350	-37.91	20230203	13730	10.12	20231101	24900	-39.28	20221205	13730	10.12	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
52	20231122	140957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15090	-50	5	-0.33	29305730	1941	25.17	15140	15150	15050	19680	10600	15140	15098.26	1.80	0	39	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1426	10.19	0.90	12	0.02	1481.00	16740.00	25150	20221121	-40.00	13730	20231101	9.91	24350	-38.03	20230203	13730	9.91	20231101	24900	-39.40	20221205	13730	9.91	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
53	20231122	131034	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	0	3	0.00	23155960	1534	19.89	15140	15150	15050	19680	10600	15140	15095.15	1.80	0	13	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1431	10.22	0.90	12	0.02	1481.00	16740.00	25150	20221121	-39.80	13730	20231101	10.27	24350	-37.82	20230203	13730	10.27	20231101	24900	-39.20	20221205	13730	10.27	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
54	20231122	121038	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15120	-20	5	-0.13	16117240	1069	13.86	15140	15140	15050	19680	10600	15140	15076.93	1.80	0	17	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1429	10.21	0.90	12	0.01	1481.00	16740.00	25150	20221121	-39.88	13730	20231101	10.12	24350	-37.91	20230203	13730	10.12	20231101	24900	-39.28	20221205	13730	10.12	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
55	20231122	111122	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15110	-30	5	-0.20	5460550	362	4.69	15140	15140	15050	19680	10600	15140	15084.39	1.80	0	-14	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1428	10.20	0.90	12	0.00	1481.00	16740.00	25150	20221121	-39.92	13730	20231101	10.05	24350	-37.95	20230203	13730	10.05	20231101	24900	-39.32	20221205	13730	10.05	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
56	20231122	101047	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15120	-20	5	-0.13	2308920	153	1.98	15140	15140	15050	19680	10600	15140	15090.98	1.80	0	-11	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1429	10.21	0.90	12	0.00	1481.00	16740.00	25150	20221121	-39.88	13730	20231101	10.12	24350	-37.91	20230203	13730	10.12	20231101	24900	-39.28	20221205	13730	10.12	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
57	20231122	090955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	0	3	0.00	90840	6	0.08	15140	15140	15140	19680	10600	15140	15140.00	1.80	0	0	15326	15232	15096	15002	14866	15280	15050	47	4540	500	10590	10	1	9453000	1431	10.22	0.90	12	0.00	1481.00	16740.00	25150	20221121	-39.80	13730	20231101	10.27	24350	-37.82	20230203	13730	10.27	20231101	24900	-39.20	20221205	13730	10.27	20231101	0.87	N	234340	500	47 억		170066	N	N	0	N	00	N
58	20231121	161000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	180	2	1.20	116388180	7700	81.16	14960	15190	14960	19440	10480	14960	15115.34	1.77	0	2481	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1431	10.22	0.90	12	0.08	1481.00	16740.00	25150	20221121	-39.80	13730	20231101	10.27	24350	-37.82	20230203	13730	10.27	20231101	25150	-39.80	20221121	13730	10.27	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
59	20231121	151003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15160	200	2	1.34	109011320	7213	76.03	14960	15190	14960	19440	10480	14960	15113.17	1.77	0	2499	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1433	10.24	0.91	12	0.08	1481.00	16740.00	25150	20221121	-39.72	13730	20231101	10.42	24350	-37.74	20230203	13730	10.42	20231101	25150	-39.72	20221121	13730	10.42	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
60	20231121	140948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15140	180	2	1.20	99507820	6584	69.40	14960	15190	14960	19440	10480	14960	15113.58	1.77	0	2099	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1431	10.22	0.90	12	0.07	1481.00	16740.00	25150	20221121	-39.80	13730	20231101	10.27	24350	-37.82	20230203	13730	10.27	20231101	25150	-39.80	20221121	13730	10.27	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
61	20231121	130941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15170	210	2	1.40	76803700	5080	53.55	14960	15190	14960	19440	10480	14960	15118.84	1.77	0	1450	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1434	10.24	0.91	12	0.05	1481.00	16740.00	25150	20221121	-39.68	13730	20231101	10.49	24350	-37.70	20230203	13730	10.49	20231101	25150	-39.68	20221121	13730	10.49	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
62	20231121	120942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15190	230	2	1.54	75014490	4962	52.30	14960	15190	14960	19440	10480	14960	15117.79	1.77	0	1426	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1436	10.26	0.91	12	0.05	1481.00	16740.00	25150	20221121	-39.60	13730	20231101	10.63	24350	-37.62	20230203	13730	10.63	20231101	25150	-39.60	20221121	13730	10.63	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
63	20231121	110937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15180	220	2	1.47	61448010	4068	42.88	14960	15190	14960	19440	10480	14960	15105.21	1.77	0	1325	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1435	10.25	0.91	12	0.04	1481.00	16740.00	25150	20221121	-39.64	13730	20231101	10.56	24350	-37.66	20230203	13730	10.56	20231101	25150	-39.64	20221121	13730	10.56	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
64	20231121	100913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15120	160	2	1.07	36918540	2447	25.79	14960	15160	14960	19440	10480	14960	15087.27	1.77	0	469	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1429	10.21	0.90	12	0.03	1481.00	16740.00	25150	20221121	-39.88	13730	20231101	10.12	24350	-37.91	20230203	13730	10.12	20231101	25150	-39.88	20221121	13730	10.12	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
65	20231121	090928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15010	50	2	0.33	1021840	68	0.72	14960	15110	14960	19440	10480	14960	15027.06	1.77	0	-12	15260	15110	14960	14810	14660	15185	14885	47	4480	500	10470	10	1	9453000	1419	10.14	0.90	12	0.00	1481.00	16740.00	25150	20221121	-40.32	13730	20231101	9.32	24350	-38.36	20230203	13730	9.32	20231101	25150	-40.32	20221121	13730	9.32	20231101	0.86	N	234340	500	47 억		167585	N	N	0	N	00	N
66	20231120	160934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14960	60	2	0.40	142094620	9487	66.73	14900	15110	14810	19370	10430	14900	14977.82	1.73	0	3755	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1414	10.10	0.89	12	0.10	1481.00	16740.00	25150	20221121	-40.52	13730	20231101	8.96	24350	-38.56	20230203	13730	8.96	20231101	25150	-40.52	20221121	13730	8.96	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
67	20231120	150943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15050	150	2	1.01	137977640	9213	64.81	14900	15110	14810	19370	10430	14900	14976.41	1.73	0	3621	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1423	10.16	0.90	12	0.10	1481.00	16740.00	25150	20221121	-40.16	13730	20231101	9.61	24350	-38.19	20230203	13730	9.61	20231101	25150	-40.16	20221121	13730	9.61	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
68	20231120	140942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15000	100	2	0.67	130452050	8710	61.27	14900	15110	14810	19370	10430	14900	14977.27	1.73	0	3594	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1418	10.13	0.90	12	0.09	1481.00	16740.00	25150	20221121	-40.36	13730	20231101	9.25	24350	-38.40	20230203	13730	9.25	20231101	25150	-40.36	20221121	13730	9.25	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
69	20231120	130935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15100	200	2	1.34	116332650	7773	54.68	14900	15110	14810	19370	10430	14900	14966.25	1.73	0	3360	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1427	10.20	0.90	12	0.08	1481.00	16740.00	25150	20221121	-39.96	13730	20231101	9.98	24350	-37.99	20230203	13730	9.98	20231101	25150	-39.96	20221121	13730	9.98	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
70	20231120	120939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14990	90	2	0.60	71694390	4812	33.85	14900	15000	14810	19370	10430	14900	14899.08	1.73	0	2157	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1417	10.12	0.90	12	0.05	1481.00	16740.00	25150	20221121	-40.40	13730	20231101	9.18	24350	-38.44	20230203	13730	9.18	20231101	25150	-40.40	20221121	13730	9.18	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
71	20231120	110934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14880	-20	5	-0.13	26479430	1784	12.55	14900	15000	14810	19370	10430	14900	14842.73	1.73	0	480	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1407	10.05	0.89	12	0.02	1481.00	16740.00	25150	20221121	-40.83	13730	20231101	8.38	24350	-38.89	20230203	13730	8.38	20231101	25150	-40.83	20221121	13730	8.38	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
72	20231120	100932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14850	-50	5	-0.34	14348020	966	6.80	14900	15000	14810	19370	10430	14900	14853.02	1.73	0	340	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1404	10.03	0.89	12	0.01	1481.00	16740.00	25150	20221121	-40.95	13730	20231101	8.16	24350	-39.01	20230203	13730	8.16	20231101	25150	-40.95	20221121	13730	8.16	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
73	20231120	090942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14840	-60	5	-0.40	3561210	240	1.69	14900	15000	14820	19370	10430	14900	14838.38	1.73	0	129	15313	15106	14903	14696	14493	15005	14595	47	4470	500	10430	10	1	9453000	1403	10.02	0.89	12	0.00	1481.00	16740.00	25150	20221121	-40.99	13730	20231101	8.08	24350	-39.06	20230203	13730	8.08	20231101	25150	-40.99	20221121	13730	8.08	20231101	0.87	N	234340	500	47 억		163654	N	N	0	N	00	N
74	20231117	161001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14900	-140	5	-0.93	210325910	14216	142.92	15110	15110	14700	19550	10530	15040	14795.01	1.70	0	2941	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1408	10.06	0.89	12	0.15	1481.00	16740.00	25150	20221121	-40.76	13730	20231101	8.52	24350	-38.81	20230203	13730	8.52	20231101	25150	-40.76	20221121	13730	8.52	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
75	20231117	151007	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14860	-180	5	-1.20	191839380	12973	130.42	15110	15110	14700	19550	10530	15040	14787.59	1.70	0	2439	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1405	10.03	0.89	12	0.14	1481.00	16740.00	25150	20221121	-40.91	13730	20231101	8.23	24350	-38.97	20230203	13730	8.23	20231101	25150	-40.91	20221121	13730	8.23	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
76	20231117	141001	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14860	-180	5	-1.20	73139910	4925	49.51	15110	15110	14740	19550	10530	15040	14850.74	1.70	0	1003	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1405	10.03	0.89	12	0.05	1481.00	16740.00	25150	20221121	-40.91	13730	20231101	8.23	24350	-38.97	20230203	13730	8.23	20231101	25150	-40.91	20221121	13730	8.23	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
77	20231117	130959	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14810	-230	5	-1.53	54121870	3642	36.61	15110	15110	14740	19550	10530	15040	14860.48	1.70	0	871	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1400	10.00	0.88	12	0.04	1481.00	16740.00	25150	20221121	-41.11	13730	20231101	7.87	24350	-39.18	20230203	13730	7.87	20231101	25150	-41.11	20221121	13730	7.87	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
78	20231117	121002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14940	-100	5	-0.66	42598940	2866	28.81	15110	15110	14740	19550	10530	15040	14863.55	1.70	0	771	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1412	10.09	0.89	12	0.03	1481.00	16740.00	25150	20221121	-40.60	13730	20231101	8.81	24350	-38.64	20230203	13730	8.81	20231101	25150	-40.60	20221121	13730	8.81	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
79	20231117	111006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14810	-230	5	-1.53	37973470	2556	25.70	15110	15110	14740	19550	10530	15040	14856.60	1.70	0	681	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1400	10.00	0.88	12	0.03	1481.00	16740.00	25150	20221121	-41.11	13730	20231101	7.87	24350	-39.18	20230203	13730	7.87	20231101	25150	-41.11	20221121	13730	7.87	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
80	20231117	101003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14980	-60	5	-0.40	30910410	2080	20.91	15110	15110	14740	19550	10530	15040	14860.77	1.70	0	570	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1416	10.11	0.89	12	0.02	1481.00	16740.00	25150	20221121	-40.44	13730	20231101	9.10	24350	-38.48	20230203	13730	9.10	20231101	25150	-40.44	20221121	13730	9.10	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
81	20231117	091004	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15040	0	3	0.00	376330	25	0.25	15110	15110	15040	19550	10530	15040	15053.20	1.70	0	0	15353	15196	14913	14756	14473	15275	14835	47	4510	500	10520	10	1	9453000	1422	10.16	0.90	12	0.00	1481.00	16740.00	25150	20221121	-40.20	13730	20231101	9.54	24350	-38.23	20230203	13730	9.54	20231101	25150	-40.20	20221121	13730	9.54	20231101	0.88	N	234340	500	47 억		160916	N	N	0	N	00	N
82	20231116	161002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15050	300	2	2.03	138153530	9292	68.35	14710	15070	14630	19170	10330	14750	14868.01	1.67	0	3151	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1423	10.16	0.90	12	0.10	1481.00	16740.00	25150	20221121	-40.16	13730	20231101	9.61	24350	-38.19	20230203	13730	9.61	20231101	25150	-40.16	20221121	13730	9.61	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
83	20231116	150956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15050	300	2	2.03	133053600	8953	65.86	14710	15070	14630	19170	10330	14750	14861.34	1.67	0	3163	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1423	10.16	0.90	12	0.09	1481.00	16740.00	25150	20221121	-40.16	13730	20231101	9.61	24350	-38.19	20230203	13730	9.61	20231101	25150	-40.16	20221121	13730	9.61	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
84	20231116	140932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15000	250	2	1.69	91331660	6174	45.41	14710	15060	14630	19170	10330	14750	14792.95	1.67	0	3167	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1418	10.13	0.90	12	0.07	1481.00	16740.00	25150	20221121	-40.36	13730	20231101	9.25	24350	-38.40	20230203	13730	9.25	20231101	25150	-40.36	20221121	13730	9.25	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
85	20231116	130956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14780	30	2	0.20	45947860	3122	22.96	14710	14780	14630	19170	10330	14750	14717.44	1.67	0	1052	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1397	9.98	0.88	12	0.03	1481.00	16740.00	25150	20221121	-41.23	13730	20231101	7.65	24350	-39.30	20230203	13730	7.65	20231101	25150	-41.23	20221121	13730	7.65	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
86	20231116	120957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14700	-50	5	-0.34	37256830	2533	18.63	14710	14780	14630	19170	10330	14750	14708.58	1.67	0	778	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1390	9.93	0.88	12	0.03	1481.00	16740.00	25150	20221121	-41.55	13730	20231101	7.06	24350	-39.63	20230203	13730	7.06	20231101	25150	-41.55	20221121	13730	7.06	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
87	20231116	110956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14750	0	3	0.00	12826670	872	6.41	14710	14780	14630	19170	10330	14750	14709.48	1.67	0	63	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1394	9.96	0.88	12	0.01	1481.00	16740.00	25150	20221121	-41.35	13730	20231101	7.43	24350	-39.43	20230203	13730	7.43	20231101	25150	-41.35	20221121	13730	7.43	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
88	20231116	100956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14780	30	2	0.20	117820	8	0.06	14710	14780	14710	19170	10330	14750	14727.50	1.67	0	-6	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1397	9.98	0.88	12	0.00	1481.00	16740.00	25150	20221121	-41.23	13730	20231101	7.65	24350	-39.30	20230203	13730	7.65	20231101	25150	-41.23	20221121	13730	7.65	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
89	20231116	091001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14750	0	3	0.00	0	0	0.00	0	0	0	19170	10330	14750	0.00	1.67	0	0	15063	14906	14633	14476	14203	14985	14555	47	4420	500	10320	10	1	9453000	1394	9.96	0.88	12	0.00	1481.00	16740.00	25150	20221121	-41.35	13730	20231101	7.43	24350	-39.43	20230203	13730	7.43	20231101	25150	-41.35	20221121	13730	7.43	20231101	0.88	N	234340	500	47 억		157773	N	N	0	N	00	N
90	20231115	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	390	2	2.72	198443970	13595	194.55	14360	14790	14360	18660	10060	14360	14595.23	1.60	0	6297	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1394	9.96	0.88	12	0.14	1481.00	16740.00	25150	20221121	-41.35	13730	20231101	7.43	24350	-39.43	20230203	13730	7.43	20231101	25150	-41.35	20221121	13730	7.43	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
91	20231115	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	330	2	2.30	187916800	12881	184.33	14360	14790	14360	18660	10060	14360	14588.68	1.60	0	6124	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1389	9.92	0.88	12	0.14	1481.00	16740.00	25150	20221121	-41.59	13730	20231101	6.99	24350	-39.67	20230203	13730	6.99	20231101	25150	-41.59	20221121	13730	6.99	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
92	20231115	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	400	2	2.79	165586880	11363	162.61	14360	14790	14360	18660	10060	14360	14572.46	1.60	0	5672	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1395	9.97	0.88	12	0.12	1481.00	16740.00	25150	20221121	-41.31	13730	20231101	7.50	24350	-39.38	20230203	13730	7.50	20231101	25150	-41.31	20221121	13730	7.50	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
93	20231115	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	240	2	1.67	112151980	7717	110.43	14360	14690	14360	18660	10060	14360	14533.11	1.60	0	2777	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1380	9.86	0.87	12	0.08	1481.00	16740.00	25150	20221121	-41.95	13730	20231101	6.34	24350	-40.04	20230203	13730	6.34	20231101	25150	-41.95	20221121	13730	6.34	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
94	20231115	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14550	190	2	1.32	65963910	4541	64.98	14360	14690	14360	18660	10060	14360	14526.30	1.60	0	1017	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1375	9.82	0.87	12	0.05	1481.00	16740.00	25150	20221121	-42.15	13730	20231101	5.97	24350	-40.25	20230203	13730	5.97	20231101	25150	-42.15	20221121	13730	5.97	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
95	20231115	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14570	210	2	1.46	62621270	4311	61.69	14360	14690	14360	18660	10060	14360	14525.93	1.60	0	950	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1377	9.84	0.87	12	0.05	1481.00	16740.00	25150	20221121	-42.07	13730	20231101	6.12	24350	-40.16	20230203	13730	6.12	20231101	25150	-42.07	20221121	13730	6.12	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
96	20231115	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14560	200	2	1.39	47955600	3303	47.27	14360	14690	14360	18660	10060	14360	14518.80	1.60	0	843	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1376	9.83	0.87	12	0.03	1481.00	16740.00	25150	20221121	-42.11	13730	20231101	6.05	24350	-40.21	20230203	13730	6.05	20231101	25150	-42.11	20221121	13730	6.05	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
97	20231115	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	100	2	0.70	3986420	277	3.96	14360	14460	14360	18660	10060	14360	14391.41	1.60	0	3	14800	14580	14190	13970	13580	14690	14080	47	4300	500	10050	10	1	9453000	1367	9.76	0.86	12	0.00	1481.00	16740.00	25150	20221121	-42.50	13730	20231101	5.32	24350	-40.62	20230203	13730	5.32	20231101	25150	-42.50	20221121	13730	5.32	20231101	0.88	N	234340	500	47 억		151423	N	N	2	N	00	N
98	20231114	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14360	180	2	1.27	99351400	6978	155.55	14190	14410	13800	18430	9930	14180	14237.79	1.56	0	3549	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1357	9.70	0.86	12	0.07	1481.00	16740.00	25150	20221121	-42.90	13730	20231101	4.59	24350	-41.03	20230203	13730	4.59	20231101	25150	-42.90	20221121	13730	4.59	20231101	0.87	N	234340	500	47 억		147874	N	N	2	N	00	N
99	20231114	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14350	170	2	1.20	95217880	6690	149.13	14190	14410	13800	18430	9930	14180	14232.87	1.56	0	3431	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1357	9.69	0.86	12	0.07	1481.00	16740.00	25150	20221121	-42.94	13730	20231101	4.52	24350	-41.07	20230203	13730	4.52	20231101	25150	-42.94	20221121	13730	4.52	20231101	0.87	N	234340	500	47 억		147874	N	N	0	N	00	N
100	20231114	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14340	160	2	1.13	92021230	6467	144.16	14190	14410	13800	18430	9930	14180	14229.35	1.56	0	3431	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1356	9.68	0.86	12	0.07	1481.00	16740.00	25150	20221121	-42.98	13730	20231101	4.44	24350	-41.11	20230203	13730	4.44	20231101	25150	-42.98	20221121	13730	4.44	20231101	0.87	N	234340	500	47 억		147874	N	N	0	N	00	N
101	20231114	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14310	130	2	0.92	87838160	6175	137.65	14190	14410	13800	18430	9930	14180	14224.80	1.56	0	3311	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1353	9.66	0.85	12	0.07	1481.00	16740.00	25150	20221121	-43.10	13730	20231101	4.22	24350	-41.23	20230203	13730	4.22	20231101	25150	-43.10	20221121	13730	4.22	20231101	0.87	N	234340	500	47 억		147874	N	N	0	N	00	N
102	20231114	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14220	40	2	0.28	36730580	2595	57.85	14190	14250	13800	18430	9930	14180	14154.37	1.56	0	191	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1344	9.60	0.85	12	0.03	1481.00	16740.00	25150	20221121	-43.46	13730	20231101	3.57	24350	-41.60	20230203	13730	3.57	20231101	25150	-43.46	20221121	13730	3.57	20231101	0.87	N	234340	500	47 억		147874	N	N	0	N	00	N
103	20231114	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14220	40	2	0.28	27567960	1950	43.47	14190	14250	13800	18430	9930	14180	14137.42	1.56	0	74	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1344	9.60	0.85	12	0.02	1481.00	16740.00	25150	20221121	-43.46	13730	20231101	3.57	24350	-41.60	20230203	13730	3.57	20231101	25150	-43.46	20221121	13730	3.57	20231101	0.87	N	234340	500	47 억		147874	N	N	0	N	00	N
104	20231114	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	-30	5	-0.21	21177110	1500	33.44	14190	14250	13800	18430	9930	14180	14118.07	1.56	0	14	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1338	9.55	0.85	12	0.02	1481.00	16740.00	25150	20221121	-43.74	13730	20231101	3.06	24350	-41.89	20230203	13730	3.06	20231101	25150	-43.74	20221121	13730	3.06	20231101	0.87	N	234340	500	47 억		147874	N	N	0	N	00	N
105	20231114	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	50	2	0.35	11919970	847	18.88	14190	14250	13800	18430	9930	14180	14073.16	1.56	0	51	14606	14392	14246	14032	13886	14320	13960	47	4250	500	9920	10	1	9453000	1345	9.61	0.85	12	0.01	1481.00	16740.00	25150	20221121	-43.42	13730	20231101	3.64	24350	-41.56	20230203	13730	3.64	20231101	25150	-43.42	20221121	13730	3.64	20231101	0.87	N	234340	500	47 억		147874	N	N	0	N	00	N
106	20231113	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	-90	5	-0.63	63556850	4484	62.60	14400	14460	14100	18550	9990	14270	14173.99	1.58	0	-1098	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1340	9.57	0.85	12	0.05	1481.00	16740.00	25150	20221121	-43.62	13730	20231101	3.28	24350	-41.77	20230203	13730	3.28	20231101	25150	-43.62	20221121	13730	3.28	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
107	20231113	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14160	-110	5	-0.77	54922860	3874	54.08	14400	14460	14100	18550	9990	14270	14177.13	1.58	0	-1073	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1339	9.56	0.85	12	0.04	1481.00	16740.00	25150	20221121	-43.70	13730	20231101	3.13	24350	-41.85	20230203	13730	3.13	20231101	25150	-43.70	20221121	13730	3.13	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
108	20231113	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14160	-110	5	-0.77	46898170	3306	46.15	14400	14460	14100	18550	9990	14270	14185.60	1.58	0	-964	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1339	9.56	0.85	12	0.03	1481.00	16740.00	25150	20221121	-43.70	13730	20231101	3.13	24350	-41.85	20230203	13730	3.13	20231101	25150	-43.70	20221121	13730	3.13	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
109	20231113	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14120	-150	5	-1.05	42768800	3014	42.08	14400	14460	14100	18550	9990	14270	14189.86	1.58	0	-1009	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1335	9.53	0.84	12	0.03	1481.00	16740.00	25150	20221121	-43.86	13730	20231101	2.84	24350	-42.01	20230203	13730	2.84	20231101	25150	-43.86	20221121	13730	2.84	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
110	20231113	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	-130	5	-0.91	26787180	1882	26.27	14400	14460	14110	18550	9990	14270	14233.22	1.58	0	-584	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1337	9.55	0.84	12	0.02	1481.00	16740.00	25150	20221121	-43.78	13730	20231101	2.99	24350	-41.93	20230203	13730	2.99	20231101	25150	-43.78	20221121	13730	2.99	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
111	20231113	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	0	3	0.00	19392720	1360	18.99	14400	14460	14110	18550	9990	14270	14259.30	1.58	0	-462	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1349	9.64	0.85	12	0.01	1481.00	16740.00	25150	20221121	-43.26	13730	20231101	3.93	24350	-41.40	20230203	13730	3.93	20231101	25150	-43.26	20221121	13730	3.93	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
112	20231113	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14280	10	2	0.07	11018560	773	10.79	14400	14460	14110	18550	9990	14270	14254.14	1.58	0	-157	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1350	9.64	0.85	12	0.01	1481.00	16740.00	25150	20221121	-43.22	13730	20231101	4.01	24350	-41.36	20230203	13730	4.01	20231101	25150	-43.22	20221121	13730	4.01	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
113	20231113	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	180	2	1.26	1574630	109	1.52	14400	14460	14400	18550	9990	14270	14458.24	1.58	0	7	14476	14372	14256	14152	14036	14425	14205	47	4280	500	9980	10	1	9453000	1366	9.76	0.86	12	0.00	1481.00	16740.00	25150	20221121	-42.54	13730	20231101	5.24	24350	-40.66	20230203	13730	5.24	20231101	25150	-42.54	20221121	13730	5.24	20231101	0.87	N	234340	500	47 억		149330	N	N	0	N	00	N
114	20231110	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	-190	5	-1.31	101547170	7152	143.27	14210	14360	14140	18790	10130	14460	14198.43	1.59	0	-1014	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1349	9.64	0.85	12	0.08	1481.00	16740.00	25150	20221121	-43.26	13730	20231101	3.93	24350	-41.40	20230203	13730	3.93	20231101	25150	-43.26	20221121	13730	3.93	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
115	20231110	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	-260	5	-1.80	74885250	5270	105.57	14210	14360	14140	18790	10130	14460	14209.72	1.59	0	-1411	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1342	9.59	0.85	12	0.06	1481.00	16740.00	25150	20221121	-43.54	13730	20231101	3.42	24350	-41.68	20230203	13730	3.42	20231101	25150	-43.54	20221121	13730	3.42	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
116	20231110	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	-190	5	-1.31	46360910	3259	65.28	14210	14360	14140	18790	10130	14460	14225.50	1.59	0	-1834	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1349	9.64	0.85	12	0.03	1481.00	16740.00	25150	20221121	-43.26	13730	20231101	3.93	24350	-41.40	20230203	13730	3.93	20231101	25150	-43.26	20221121	13730	3.93	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
117	20231110	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14240	-220	5	-1.52	44849790	3153	63.16	14210	14360	14140	18790	10130	14460	14224.48	1.59	0	-1784	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1346	9.62	0.85	12	0.03	1481.00	16740.00	25150	20221121	-43.38	13730	20231101	3.71	24350	-41.52	20230203	13730	3.71	20231101	25150	-43.38	20221121	13730	3.71	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
118	20231110	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14280	-180	5	-1.24	38549660	2711	54.31	14210	14360	14140	18790	10130	14460	14219.72	1.59	0	-1513	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1350	9.64	0.85	12	0.03	1481.00	16740.00	25150	20221121	-43.22	13730	20231101	4.01	24350	-41.36	20230203	13730	4.01	20231101	25150	-43.22	20221121	13730	4.01	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
119	20231110	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14300	-160	5	-1.11	34852940	2452	49.12	14210	14360	14140	18790	10130	14460	14214.09	1.59	0	-1411	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1352	9.66	0.85	12	0.03	1481.00	16740.00	25150	20221121	-43.14	13730	20231101	4.15	24350	-41.27	20230203	13730	4.15	20231101	25150	-43.14	20221121	13730	4.15	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
120	20231110	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14290	-170	5	-1.18	25035570	1763	35.32	14210	14360	14140	18790	10130	14460	14200.55	1.59	0	-1101	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1351	9.65	0.85	12	0.02	1481.00	16740.00	25150	20221121	-43.18	13730	20231101	4.08	24350	-41.31	20230203	13730	4.08	20231101	25150	-43.18	20221121	13730	4.08	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
121	20231110	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14220	-240	5	-1.66	4277680	301	6.03	14210	14360	14200	18790	10130	14460	14211.56	1.59	0	0	14773	14616	14453	14296	14133	14535	14215	47	4330	500	10120	10	1	9453000	1344	9.60	0.85	12	0.00	1481.00	16740.00	25150	20221121	-43.46	13730	20231101	3.57	24350	-41.60	20230203	13730	3.57	20231101	25150	-43.46	20221121	13730	3.57	20231101	0.89	N	234340	500	47 억		150344	N	N	0	N	00	N
122	20231109	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-110	5	-0.75	71664750	4992	26.10	14610	14610	14290	18940	10200	14570	14355.92	1.60	0	-818	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1367	9.76	0.86	12	0.05	1481.00	16740.00	25150	20221121	-42.50	13730	20231101	5.32	24350	-40.62	20230203	13730	5.32	20231101	25150	-42.50	20221121	13730	5.32	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
123	20231109	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14320	-250	5	-1.72	64742880	4511	23.59	14610	14610	14290	18940	10200	14570	14352.22	1.60	0	-760	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1354	9.67	0.86	12	0.05	1481.00	16740.00	25150	20221121	-43.06	13730	20231101	4.30	24350	-41.19	20230203	13730	4.30	20231101	25150	-43.06	20221121	13730	4.30	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
124	20231109	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14420	-150	5	-1.03	60928450	4245	22.19	14610	14610	14290	18940	10200	14570	14352.99	1.60	0	-639	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1363	9.74	0.86	12	0.04	1481.00	16740.00	25150	20221121	-42.66	13730	20231101	5.03	24350	-40.78	20230203	13730	5.03	20231101	25150	-42.66	20221121	13730	5.03	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
125	20231109	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-140	5	-0.96	55195690	3846	20.11	14610	14610	14290	18940	10200	14570	14351.45	1.60	0	-425	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1364	9.74	0.86	12	0.04	1481.00	16740.00	25150	20221121	-42.62	13730	20231101	5.10	24350	-40.74	20230203	13730	5.10	20231101	25150	-42.62	20221121	13730	5.10	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
126	20231109	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-110	5	-0.75	51113190	3563	18.63	14610	14610	14290	18940	10200	14570	14345.55	1.60	0	-379	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1367	9.76	0.86	12	0.04	1481.00	16740.00	25150	20221121	-42.50	13730	20231101	5.32	24350	-40.62	20230203	13730	5.32	20231101	25150	-42.50	20221121	13730	5.32	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
127	20231109	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-140	5	-0.96	47768960	3331	17.42	14610	14610	14290	18940	10200	14570	14340.73	1.60	0	-365	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1364	9.74	0.86	12	0.04	1481.00	16740.00	25150	20221121	-42.62	13730	20231101	5.10	24350	-40.74	20230203	13730	5.10	20231101	25150	-42.62	20221121	13730	5.10	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
128	20231109	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14370	-200	5	-1.37	26967190	1878	9.82	14610	14610	14300	18940	10200	14570	14359.53	1.60	0	-131	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1358	9.70	0.86	12	0.02	1481.00	16740.00	25150	20221121	-42.86	13730	20231101	4.66	24350	-40.99	20230203	13730	4.66	20231101	25150	-42.86	20221121	13730	4.66	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
129	20231109	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-100	5	-0.69	1625920	112	0.59	14610	14610	14400	18940	10200	14570	14517.14	1.60	0	-30	15243	14906	14483	14146	13723	15075	14315	47	4370	500	10190	10	1	9453000	1368	9.77	0.86	12	0.00	1481.00	16740.00	25150	20221121	-42.47	13730	20231101	5.39	24350	-40.57	20230203	13730	5.39	20231101	25150	-42.47	20221121	13730	5.39	20231101	0.88	N	234340	500	47 억		151149	N	N	1	N	00	N
130	20231108	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14570	540	2	3.85	277330720	19037	208.35	14060	14820	14060	18230	9830	14030	14567.97	1.59	0	918	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1377	9.84	0.87	12	0.20	1481.00	16740.00	25150	20221121	-42.07	13730	20231101	6.12	24350	-40.16	20230203	13730	6.12	20231101	25150	-42.07	20221121	13730	6.12	20231101	0.89	N	234340	500	47 억		150245	N	N	1	N	00	N
131	20231108	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	420	2	2.99	267751110	18379	201.15	14060	14820	14060	18230	9830	14030	14568.32	1.59	0	921	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1366	9.76	0.86	12	0.19	1481.00	16740.00	25150	20221121	-42.54	13730	20231101	5.24	24350	-40.66	20230203	13730	5.24	20231101	25150	-42.54	20221121	13730	5.24	20231101	0.89	N	234340	500	47 억		150245	N	N	0	N	00	N
132	20231108	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	570	2	4.06	228618960	15675	171.56	14060	14820	14060	18230	9830	14030	14584.94	1.59	0	627	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1380	9.86	0.87	12	0.17	1481.00	16740.00	25150	20221121	-41.95	13730	20231101	6.34	24350	-40.04	20230203	13730	6.34	20231101	25150	-41.95	20221121	13730	6.34	20231101	0.89	N	234340	500	47 억		150245	N	N	0	N	00	N
133	20231108	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	660	2	4.70	222822780	15279	167.22	14060	14820	14060	18230	9830	14030	14583.60	1.59	0	566	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1389	9.92	0.88	12	0.16	1481.00	16740.00	25150	20221121	-41.59	13730	20231101	6.99	24350	-39.67	20230203	13730	6.99	20231101	25150	-41.59	20221121	13730	6.99	20231101	0.89	N	234340	500	47 억		150245	N	N	0	N	00	N
134	20231108	120905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14740	710	2	5.06	205518200	14098	154.30	14060	14820	14060	18230	9830	14030	14577.83	1.59	0	673	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1393	9.95	0.88	12	0.15	1481.00	16740.00	25150	20221121	-41.39	13730	20231101	7.36	24350	-39.47	20230203	13730	7.36	20231101	25150	-41.39	20221121	13730	7.36	20231101	0.89	N	234340	500	47 억		150245	N	N	0	N	00	N
135	20231108	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	600	2	4.28	125922690	8712	95.35	14060	14800	14060	18230	9830	14030	14453.94	1.59	0	942	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1383	9.88	0.87	12	0.09	1481.00	16740.00	25150	20221121	-41.83	13730	20231101	6.55	24350	-39.92	20230203	13730	6.55	20231101	25150	-41.83	20221121	13730	6.55	20231101	0.89	N	234340	500	47 억		150245	N	N	0	N	00	N
136	20231108	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14300	270	2	1.92	32851380	2307	25.25	14060	14370	14060	18230	9830	14030	14239.87	1.59	0	379	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1352	9.66	0.85	12	0.02	1481.00	16740.00	25150	20221121	-43.14	13730	20231101	4.15	24350	-41.27	20230203	13730	4.15	20231101	25150	-43.14	20221121	13730	4.15	20231101	0.89	N	234340	500	47 억		150245	N	N	0	N	00	N
137	20231108	090907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	100	2	0.71	2273070	161	1.76	14060	14130	14060	18230	9830	14030	14118.45	1.59	0	7	14356	14192	14096	13932	13836	14145	13885	47	4200	500	9820	10	1	9453000	1336	9.54	0.84	12	0.00	1481.00	16740.00	25150	20221121	-43.82	13730	20231101	2.91	24350	-41.97	20230203	13730	2.91	20231101	25150	-43.82	20221121	13730	2.91	20231101	0.89	N	234340	500	47 억		150245	N	N	0	N	00	N
138	20231107	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	-140	5	-0.99	128697780	9137	50.32	14100	14260	14000	18420	9920	14170	14085.35	1.61	0	-2191	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1326	9.47	0.84	12	0.10	1481.00	16740.00	25150	20221121	-44.21	13730	20231101	2.18	24350	-42.38	20230203	13730	2.18	20231101	25150	-44.21	20221121	13730	2.18	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
139	20231107	150912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-90	5	-0.64	116842820	8293	45.67	14100	14260	14000	18420	9920	14170	14089.33	1.61	0	-2166	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1331	9.51	0.84	12	0.09	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
140	20231107	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-90	5	-0.64	109675330	7784	42.87	14100	14260	14000	18420	9920	14170	14089.84	1.61	0	-2042	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1331	9.51	0.84	12	0.08	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
141	20231107	130913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-90	5	-0.64	99296500	7044	38.79	14100	14260	14000	18420	9920	14170	14096.61	1.61	0	-1946	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1331	9.51	0.84	12	0.07	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
142	20231107	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14060	-110	5	-0.78	77667300	5502	30.30	14100	14260	14030	18420	9920	14170	14116.19	1.61	0	-991	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1329	9.49	0.84	12	0.06	1481.00	16740.00	25150	20221121	-44.10	13730	20231101	2.40	24350	-42.26	20230203	13730	2.40	20231101	25150	-44.10	20221121	13730	2.40	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
143	20231107	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14210	40	2	0.28	48196950	3412	18.79	14100	14260	14030	18420	9920	14170	14125.72	1.61	0	35	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1343	9.59	0.85	12	0.04	1481.00	16740.00	25150	20221121	-43.50	13730	20231101	3.50	24350	-41.64	20230203	13730	3.50	20231101	25150	-43.50	20221121	13730	3.50	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
144	20231107	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-40	5	-0.28	42328990	2998	16.51	14100	14260	14030	18420	9920	14170	14119.08	1.61	0	143	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1336	9.54	0.84	12	0.03	1481.00	16740.00	25150	20221121	-43.82	13730	20231101	2.91	24350	-41.97	20230203	13730	2.91	20231101	25150	-43.82	20221121	13730	2.91	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
145	20231107	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-90	5	-0.64	10237500	727	4.00	14100	14110	14070	18420	9920	14170	14081.84	1.61	0	386	14470	14320	14160	14010	13850	14240	13930	47	4250	500	9910	10	1	9453000	1331	9.51	0.84	12	0.01	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.88	N	234340	500	47 억		152531	N	N	0	N	00	N
146	20231106	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14170	170	2	1.21	254350920	18036	192.14	14310	14310	14000	18200	9800	14000	14102.40	1.64	0	-3229	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1339	9.57	0.85	12	0.19	1481.00	16740.00	25150	20221121	-43.66	13730	20231101	3.20	24350	-41.81	20230203	13730	3.20	20231101	25150	-43.66	20221121	13730	3.20	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
147	20231106	150854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14150	150	2	1.07	249861720	17719	188.76	14310	14310	14000	18200	9800	14000	14101.34	1.64	0	-3189	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1338	9.55	0.85	12	0.19	1481.00	16740.00	25150	20221121	-43.74	13730	20231101	3.06	24350	-41.89	20230203	13730	3.06	20231101	25150	-43.74	20221121	13730	3.06	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
148	20231106	140849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	100	2	0.71	195069530	13837	147.41	14310	14310	14000	18200	9800	14000	14097.68	1.64	0	-1659	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1333	9.52	0.84	12	0.15	1481.00	16740.00	25150	20221121	-43.94	13730	20231101	2.69	24350	-42.09	20230203	13730	2.69	20231101	25150	-43.94	20221121	13730	2.69	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
149	20231106	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	140	2	1.00	158219390	11232	119.65	14310	14310	14000	18200	9800	14000	14086.48	1.64	0	-1754	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1337	9.55	0.84	12	0.12	1481.00	16740.00	25150	20221121	-43.78	13730	20231101	2.99	24350	-41.93	20230203	13730	2.99	20231101	25150	-43.78	20221121	13730	2.99	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
150	20231106	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	110	2	0.79	125451630	8917	94.99	14310	14310	14000	18200	9800	14000	14068.82	1.64	0	-1641	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1334	9.53	0.84	12	0.09	1481.00	16740.00	25150	20221121	-43.90	13730	20231101	2.77	24350	-42.05	20230203	13730	2.77	20231101	25150	-43.90	20221121	13730	2.77	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
151	20231106	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	140	2	1.00	83213710	5913	62.99	14310	14310	14000	18200	9800	14000	14073.01	1.64	0	-1301	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1337	9.55	0.84	12	0.06	1481.00	16740.00	25150	20221121	-43.78	13730	20231101	2.99	24350	-41.93	20230203	13730	2.99	20231101	25150	-43.78	20221121	13730	2.99	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
152	20231106	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	70	2	0.50	43935580	3125	33.29	14310	14310	14000	18200	9800	14000	14059.39	1.64	0	-1243	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1330	9.50	0.84	12	0.03	1481.00	16740.00	25150	20221121	-44.06	13730	20231101	2.48	24350	-42.22	20230203	13730	2.48	20231101	25150	-44.06	20221121	13730	2.48	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
153	20231106	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	70	2	0.50	36099190	2568	27.36	14310	14310	14000	18200	9800	14000	14057.32	1.64	0	-1457	14266	14132	14066	13932	13866	14100	13900	47	4200	500	9800	10	1	9453000	1330	9.50	0.84	12	0.03	1481.00	16740.00	25150	20221121	-44.06	13730	20231101	2.48	24350	-42.22	20230203	13730	2.48	20231101	25150	-44.06	20221121	13730	2.48	20231101	0.88	N	234340	500	47 억		155308	N	N	0	N	00	N
154	20231103	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	0	3	0.00	130887930	9292	107.75	14000	14200	14000	18200	9800	14000	14086.37	1.65	0	-767	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1323	9.45	0.84	12	0.10	1481.00	16740.00	25150	20221121	-44.33	13730	20231101	1.97	24350	-42.51	20230203	13730	1.97	20231101	25150	-44.33	20221121	13730	1.97	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
155	20231103	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	70	2	0.50	121837030	8646	100.26	14000	14200	14000	18200	9800	14000	14091.72	1.65	0	-422	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1330	9.50	0.84	12	0.09	1481.00	16740.00	25150	20221121	-44.06	13730	20231101	2.48	24350	-42.22	20230203	13730	2.48	20231101	25150	-44.06	20221121	13730	2.48	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
156	20231103	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	0	3	0.00	116655620	8277	95.98	14000	14200	14000	18200	9800	14000	14093.95	1.65	0	-476	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1323	9.45	0.84	12	0.09	1481.00	16740.00	25150	20221121	-44.33	13730	20231101	1.97	24350	-42.51	20230203	13730	1.97	20231101	25150	-44.33	20221121	13730	1.97	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
157	20231103	130839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	80	2	0.57	76671220	5430	62.96	14000	14200	14000	18200	9800	14000	14119.93	1.65	0	-224	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1331	9.51	0.84	12	0.06	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
158	20231103	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	80	2	0.57	66381590	4701	54.51	14000	14200	14000	18200	9800	14000	14120.74	1.65	0	441	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1331	9.51	0.84	12	0.05	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
159	20231103	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	100	2	0.71	58606850	4149	48.11	14000	14200	14000	18200	9800	14000	14125.54	1.65	0	550	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1333	9.52	0.84	12	0.04	1481.00	16740.00	25150	20221121	-43.94	13730	20231101	2.69	24350	-42.09	20230203	13730	2.69	20231101	25150	-43.94	20221121	13730	2.69	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
160	20231103	100828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	80	2	0.57	47105550	3335	38.67	14000	14200	14000	18200	9800	14000	14124.60	1.65	0	973	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1331	9.51	0.84	12	0.04	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
161	20231103	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14020	20	2	0.14	2339310	167	1.94	14000	14120	14000	18200	9800	14000	14007.84	1.65	0	103	14293	14146	14063	13916	13833	14115	13885	47	4200	500	9800	10	1	9453000	1325	9.47	0.84	12	0.00	1481.00	16740.00	25150	20221121	-44.25	13730	20231101	2.11	24350	-42.42	20230203	13730	2.11	20231101	25150	-44.25	20221121	13730	2.11	20231101	0.87	N	234340	500	47 억		155818	N	N	0	N	00	N
162	20231102	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	20	2	0.14	121170800	8624	142.22	14000	14210	13980	18170	9790	13980	14051.30	1.67	0	-2489	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1323	9.45	0.84	12	0.09	1481.00	16740.00	25150	20221121	-44.33	13730	20231101	1.97	24350	-42.51	20230203	13730	1.97	20231101	25150	-44.33	20221121	13730	1.97	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
163	20231102	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	100	2	0.72	108121720	7692	126.85	14000	14210	13980	18170	9790	13980	14057.09	1.67	0	-2195	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1331	9.51	0.84	12	0.08	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
164	20231102	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	120	2	0.86	78385950	5573	91.90	14000	14210	13980	18170	9790	13980	14066.39	1.67	0	-1634	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1333	9.52	0.84	12	0.06	1481.00	16740.00	25150	20221121	-43.94	13730	20231101	2.69	24350	-42.09	20230203	13730	2.69	20231101	25150	-43.94	20221121	13730	2.69	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
165	20231102	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	120	2	0.86	64320000	4574	75.43	14000	14210	13980	18170	9790	13980	14063.37	1.67	0	-1275	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1333	9.52	0.84	12	0.05	1481.00	16740.00	25150	20221121	-43.94	13730	20231101	2.69	24350	-42.09	20230203	13730	2.69	20231101	25150	-43.94	20221121	13730	2.69	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
166	20231102	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	120	2	0.86	57706790	4104	67.68	14000	14210	13980	18170	9790	13980	14062.52	1.67	0	-1053	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1333	9.52	0.84	12	0.04	1481.00	16740.00	25150	20221121	-43.94	13730	20231101	2.69	24350	-42.09	20230203	13730	2.69	20231101	25150	-43.94	20221121	13730	2.69	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
167	20231102	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	100	2	0.72	45827900	3260	53.76	14000	14210	13980	18170	9790	13980	14059.34	1.67	0	-429	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1331	9.51	0.84	12	0.03	1481.00	16740.00	25150	20221121	-44.02	13730	20231101	2.55	24350	-42.18	20230203	13730	2.55	20231101	25150	-44.02	20221121	13730	2.55	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
168	20231102	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	110	2	0.79	28313500	2018	33.28	14000	14210	13980	18170	9790	13980	14032.29	1.67	0	-373	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1332	9.51	0.84	12	0.02	1481.00	16740.00	25150	20221121	-43.98	13730	20231101	2.62	24350	-42.14	20230203	13730	2.62	20231101	25150	-43.98	20221121	13730	2.62	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
169	20231102	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14010	30	2	0.21	6355830	453	7.47	14000	14110	13990	18170	9790	13980	14039.77	1.67	0	-220	14173	14076	13903	13806	13633	14115	13845	47	4190	500	9780	10	1	9453000	1324	9.46	0.84	12	0.00	1481.00	16740.00	25150	20221121	-44.29	13730	20231101	2.04	24350	-42.46	20230203	13730	2.04	20231101	25150	-44.29	20221121	13730	2.04	20231101	0.87	N	234340	500	47 억		158307	N	N	0	N	00	N
170	20231101	160827	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13980	-20	5	-0.14	84359370	6063	56.58	13980	14000	13730	18200	9800	14000	13913.71	1.69	0	-1141	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1322	9.44	0.84	12	0.06	1481.00	16740.00	25150	20221121	-44.41	13730	20231101	1.82	24350	-42.59	20230203	13730	1.82	20231101	25150	-44.41	20221121	13730	1.82	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N
171	20231101	150827	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13900	-100	5	-0.71	78713550	5659	52.81	13980	14000	13730	18200	9800	14000	13909.45	1.69	0	-1140	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1314	9.39	0.83	12	0.06	1481.00	16740.00	25150	20221121	-44.73	13730	20231101	1.24	24350	-42.92	20230203	13730	1.24	20231101	25150	-44.73	20221121	13730	1.24	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N
172	20231101	140820	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13810	-190	5	-1.36	75325800	5415	50.53	13980	14000	13730	18200	9800	14000	13910.58	1.69	0	-1259	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1305	9.32	0.82	12	0.06	1481.00	16740.00	25150	20221121	-45.09	13730	20231101	0.58	24350	-43.29	20230203	13730	0.58	20231101	25150	-45.09	20221121	13730	0.58	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N
173	20231101	130828	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13840	-160	5	-1.14	65391670	4698	43.84	13980	14000	13730	18200	9800	14000	13919.04	1.69	0	-1283	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1308	9.35	0.83	12	0.05	1481.00	16740.00	25150	20221121	-44.97	13730	20231101	0.80	24350	-43.16	20230203	13730	0.80	20231101	25150	-44.97	20221121	13730	0.80	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N
174	20231101	120846	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13810	-190	5	-1.36	57543560	4130	38.54	13980	14000	13730	18200	9800	14000	13933.07	1.69	0	-1300	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1305	9.32	0.82	12	0.04	1481.00	16740.00	25150	20221121	-45.09	13730	20231101	0.58	24350	-43.29	20230203	13730	0.58	20231101	25150	-45.09	20221121	13730	0.58	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N
175	20231101	110853	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13990	-10	5	-0.07	40644740	2909	27.15	13980	14000	13730	18200	9800	14000	13972.07	1.69	0	-1247	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1322	9.45	0.84	12	0.03	1481.00	16740.00	25150	20221121	-44.37	13730	20231101	1.89	24350	-42.55	20230203	13730	1.89	20231101	25150	-44.37	20221121	13730	1.89	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N
176	20231101	100841	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	14000	0	3	0.00	21203010	1520	14.18	13980	14000	13730	18200	9800	14000	13949.35	1.69	0	-781	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1323	9.45	0.84	12	0.02	1481.00	16740.00	25150	20221121	-44.33	13730	20231101	1.97	24350	-42.51	20230203	13730	1.97	20231101	25150	-44.33	20221121	13730	1.97	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N
177	20231101	090841	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	13990	-10	5	-0.07	5710660	412	3.84	13980	13990	13730	18200	9800	14000	13860.83	1.69	0	-8	14366	14182	13976	13792	13586	14080	13690	47	4200	500	9800	10	1	9453000	1322	9.45	0.84	12	0.00	1481.00	16740.00	25150	20221121	-44.37	13730	20231101	1.89	24350	-42.55	20230203	13730	1.89	20231101	25150	-44.37	20221121	13730	1.89	20231101	0.86	N	234340	500	47 억		159448	N	N	0	N	00	N