KissMeData/290090/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	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-60	5	-0.45	46364870	3501	42.08	13260	13480	13090	17250	9290	13270	13243.33	0.26	0	-531	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	979	-18.20	1.39	12	0.05	-726.00	9528.00	20150	20230209	-34.44	10700	20230926	23.46	20150	-34.44	20230209	10700	23.46	20230926	20150	-34.44	20230209	10700	23.46	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
3	20231130	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	-70	5	-0.53	44226870	3339	40.14	13260	13480	13090	17250	9290	13270	13245.54	0.26	0	-531	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	978	-18.18	1.39	12	0.05	-726.00	9528.00	20150	20230209	-34.49	10700	20230926	23.36	20150	-34.49	20230209	10700	23.36	20230926	20150	-34.49	20230209	10700	23.36	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
4	20231130	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	0	3	0.00	33587610	2533	30.45	13260	13480	13090	17250	9290	13270	13260.01	0.26	0	-504	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	983	-18.28	1.39	12	0.03	-726.00	9528.00	20150	20230209	-34.14	10700	20230926	24.02	20150	-34.14	20230209	10700	24.02	20230926	20150	-34.14	20230209	10700	24.02	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
5	20231130	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	110	2	0.83	24311110	1836	22.07	13260	13480	13090	17250	9290	13270	13241.35	0.26	0	-207	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	991	-18.43	1.40	12	0.02	-726.00	9528.00	20150	20230209	-33.60	10700	20230926	25.05	20150	-33.60	20230209	10700	25.05	20230926	20150	-33.60	20230209	10700	25.05	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
6	20231130	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	80	2	0.60	19471030	1475	17.73	13260	13480	13090	17250	9290	13270	13200.70	0.26	0	-45	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	989	-18.39	1.40	12	0.02	-726.00	9528.00	20150	20230209	-33.75	10700	20230926	24.77	20150	-33.75	20230209	10700	24.77	20230926	20150	-33.75	20230209	10700	24.77	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
7	20231130	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	210	2	1.58	17152670	1302	15.65	13260	13480	13090	17250	9290	13270	13174.09	0.26	0	-9	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	999	-18.57	1.41	12	0.02	-726.00	9528.00	20150	20230209	-33.10	10700	20230926	25.98	20150	-33.10	20230209	10700	25.98	20230926	20150	-33.10	20230209	10700	25.98	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
8	20231130	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-10	5	-0.08	11460580	874	10.51	13260	13270	13090	17250	9290	13270	13112.79	0.26	0	-23	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	982	-18.26	1.39	12	0.01	-726.00	9528.00	20150	20230209	-34.19	10700	20230926	23.93	20150	-34.19	20230209	10700	23.93	20230926	20150	-34.19	20230209	10700	23.93	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
9	20231130	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-140	5	-1.06	144560	11	0.13	13260	13260	13130	17250	9290	13270	13141.82	0.26	0	0	13976	13622	13406	13052	12836	13515	12945	37	3980	500	9550	10	1	7408068	973	-18.09	1.38	12	0.00	-726.00	9528.00	20150	20230209	-34.84	10700	20230926	22.71	20150	-34.84	20230209	10700	22.71	20230926	20150	-34.84	20230209	10700	22.71	20230926	0.94	N	290090	500	37 억		19104	N	N	0	N	00	N
10	20231129	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	-290	5	-2.14	110563880	8319	57.46	13760	13760	13190	17620	9500	13560	13290.53	0.29	0	-2324	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	983	-18.28	1.39	12	0.11	-726.00	9528.00	20150	20230209	-34.14	10700	20230926	24.02	20150	-34.14	20230209	10700	24.02	20230926	20150	-34.14	20230209	10700	24.02	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
11	20231129	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-330	5	-2.43	105355650	7926	54.75	13760	13760	13190	17620	9500	13560	13292.41	0.29	0	-2296	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	980	-18.22	1.39	12	0.11	-726.00	9528.00	20150	20230209	-34.34	10700	20230926	23.64	20150	-34.34	20230209	10700	23.64	20230926	20150	-34.34	20230209	10700	23.64	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
12	20231129	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-300	5	-2.21	76970620	5779	39.92	13760	13760	13230	17620	9500	13560	13319.02	0.29	0	-799	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	982	-18.26	1.39	12	0.08	-726.00	9528.00	20150	20230209	-34.19	10700	20230926	23.93	20150	-34.19	20230209	10700	23.93	20230926	20150	-34.19	20230209	10700	23.93	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
13	20231129	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	-240	5	-1.77	62639220	4700	32.46	13760	13760	13230	17620	9500	13560	13327.49	0.29	0	-46	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	987	-18.35	1.40	12	0.06	-726.00	9528.00	20150	20230209	-33.90	10700	20230926	24.49	20150	-33.90	20230209	10700	24.49	20230926	20150	-33.90	20230209	10700	24.49	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
14	20231129	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	-190	5	-1.40	61176950	4590	31.70	13760	13760	13230	17620	9500	13560	13328.31	0.29	0	-18	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	990	-18.42	1.40	12	0.06	-726.00	9528.00	20150	20230209	-33.65	10700	20230926	24.95	20150	-33.65	20230209	10700	24.95	20230926	20150	-33.65	20230209	10700	24.95	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
15	20231129	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-330	5	-2.43	57499090	4313	29.79	13760	13760	13230	17620	9500	13560	13331.58	0.29	0	11	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	980	-18.22	1.39	12	0.06	-726.00	9528.00	20150	20230209	-34.34	10700	20230926	23.64	20150	-34.34	20230209	10700	23.64	20230926	20150	-34.34	20230209	10700	23.64	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
16	20231129	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	-270	5	-1.99	40502060	3030	20.93	13760	13760	13290	17620	9500	13560	13367.02	0.29	0	-11	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	985	-18.31	1.39	12	0.04	-726.00	9528.00	20150	20230209	-34.04	10700	20230926	24.21	20150	-34.04	20230209	10700	24.21	20230926	20150	-34.04	20230209	10700	24.21	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
17	20231129	091133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-160	5	-1.18	7721590	571	3.94	13760	13760	13400	17620	9500	13560	13522.92	0.29	0	-240	14133	13846	13623	13336	13113	13990	13480	37	4060	500	9760	10	1	7408068	993	-18.46	1.41	12	0.01	-726.00	9528.00	20150	20230209	-33.50	10700	20230926	25.23	20150	-33.50	20230209	10700	25.23	20230926	20150	-33.50	20230209	10700	25.23	20230926	0.91	N	290090	500	37 억		21384	N	N	0	N	00	N
18	20231128	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	60	2	0.44	196191250	14462	127.02	13410	13910	13400	17550	9450	13500	13565.98	0.29	0	8	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	1005	-18.68	1.42	12	0.20	-726.00	9528.00	20150	20230209	-32.70	10700	20230926	26.73	20150	-32.70	20230209	10700	26.73	20230926	20150	-32.70	20230209	10700	26.73	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
19	20231128	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	-20	5	-0.15	191243990	14097	123.81	13410	13910	13400	17550	9450	13500	13566.29	0.29	0	14	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	999	-18.57	1.41	12	0.19	-726.00	9528.00	20150	20230209	-33.10	10700	20230926	25.98	20150	-33.10	20230209	10700	25.98	20230926	20150	-33.10	20230209	10700	25.98	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
20	20231128	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	30	2	0.22	153995890	11328	99.49	13410	13910	13410	17550	9450	13500	13594.27	0.29	0	-301	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	1002	-18.64	1.42	12	0.15	-726.00	9528.00	20150	20230209	-32.85	10700	20230926	26.45	20150	-32.85	20230209	10700	26.45	20230926	20150	-32.85	20230209	10700	26.45	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
21	20231128	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	40	2	0.30	140470030	10327	90.70	13410	13910	13410	17550	9450	13500	13602.21	0.29	0	-966	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	1003	-18.65	1.42	12	0.14	-726.00	9528.00	20150	20230209	-32.80	10700	20230926	26.54	20150	-32.80	20230209	10700	26.54	20230926	20150	-32.80	20230209	10700	26.54	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
22	20231128	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	-10	5	-0.07	121443000	8915	78.30	13410	13910	13410	17550	9450	13500	13622.32	0.29	0	-1063	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	999	-18.58	1.42	12	0.12	-726.00	9528.00	20150	20230209	-33.05	10700	20230926	26.07	20150	-33.05	20230209	10700	26.07	20230926	20150	-33.05	20230209	10700	26.07	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
23	20231128	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	140	2	1.04	88261690	6472	56.84	13410	13910	13410	17550	9450	13500	13637.47	0.29	0	-671	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	1010	-18.79	1.43	12	0.09	-726.00	9528.00	20150	20230209	-32.31	10700	20230926	27.48	20150	-32.31	20230209	10700	27.48	20230926	20150	-32.31	20230209	10700	27.48	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
24	20231128	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	130	2	0.96	81590760	5983	52.55	13410	13910	13410	17550	9450	13500	13637.10	0.29	0	-631	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	1010	-18.77	1.43	12	0.08	-726.00	9528.00	20150	20230209	-32.36	10700	20230926	27.38	20150	-32.36	20230209	10700	27.38	20230926	20150	-32.36	20230209	10700	27.38	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
25	20231128	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	50	2	0.37	7951550	592	5.20	13410	13730	13410	17550	9450	13500	13431.67	0.29	0	-35	14020	13760	13610	13350	13200	13685	13275	37	4050	500	9720	10	1	7408068	1004	-18.66	1.42	12	0.01	-726.00	9528.00	20150	20230209	-32.75	10700	20230926	26.64	20150	-32.75	20230209	10700	26.64	20230926	20150	-32.75	20230209	10700	26.64	20230926	0.89	N	290090	500	37 억		21130	N	N	0	N	00	N
26	20231127	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-50	5	-0.37	154539710	11365	56.68	13700	13870	13460	17610	9490	13550	13598.21	0.29	0	-446	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	1000	-18.60	1.42	12	0.15	-726.00	9528.00	20150	20230209	-33.00	10700	20230926	26.17	20150	-33.00	20230209	10700	26.17	20230926	20150	-33.00	20230209	10700	26.17	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
27	20231127	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	-70	5	-0.52	145170680	10671	53.22	13700	13870	13460	17610	9490	13550	13604.22	0.29	0	-447	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	999	-18.57	1.41	12	0.14	-726.00	9528.00	20150	20230209	-33.10	10700	20230926	25.98	20150	-33.10	20230209	10700	25.98	20230926	20150	-33.10	20230209	10700	25.98	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
28	20231127	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-50	5	-0.37	131219280	9638	48.07	13700	13870	13460	17610	9490	13550	13614.78	0.29	0	-266	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	1000	-18.60	1.42	12	0.13	-726.00	9528.00	20150	20230209	-33.00	10700	20230926	26.17	20150	-33.00	20230209	10700	26.17	20230926	20150	-33.00	20230209	10700	26.17	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
29	20231127	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	-10	5	-0.07	118496640	8698	43.38	13700	13870	13460	17610	9490	13550	13623.44	0.29	0	-157	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	1003	-18.65	1.42	12	0.12	-726.00	9528.00	20150	20230209	-32.80	10700	20230926	26.54	20150	-32.80	20230209	10700	26.54	20230926	20150	-32.80	20230209	10700	26.54	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
30	20231127	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	90	2	0.66	101731120	7462	37.22	13700	13870	13460	17610	9490	13550	13633.22	0.29	0	138	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	1010	-18.79	1.43	12	0.10	-726.00	9528.00	20150	20230209	-32.31	10700	20230926	27.48	20150	-32.31	20230209	10700	27.48	20230926	20150	-32.31	20230209	10700	27.48	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
31	20231127	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	150	2	1.11	92415430	6781	33.82	13700	13870	13460	17610	9490	13550	13628.58	0.29	0	504	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	1015	-18.87	1.44	12	0.09	-726.00	9528.00	20150	20230209	-32.01	10700	20230926	28.04	20150	-32.01	20230209	10700	28.04	20230926	20150	-32.01	20230209	10700	28.04	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
32	20231127	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	30	2	0.22	56973120	4198	20.94	13700	13810	13460	17610	9490	13550	13571.49	0.29	0	1104	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	1006	-18.71	1.43	12	0.06	-726.00	9528.00	20150	20230209	-32.61	10700	20230926	26.92	20150	-32.61	20230209	10700	26.92	20230926	20150	-32.61	20230209	10700	26.92	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
33	20231127	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	40	2	0.30	13668900	996	4.97	13700	13810	13580	17610	9490	13550	13723.80	0.29	0	226	14116	13832	13416	13132	12716	13975	13275	37	4060	500	9750	10	1	7408068	1007	-18.72	1.43	12	0.01	-726.00	9528.00	20150	20230209	-32.56	10700	20230926	27.01	20150	-32.56	20230209	10700	27.01	20230926	20150	-32.56	20230209	10700	27.01	20230926	0.89	N	290090	500	37 억		21505	N	N	0	N	00	N
34	20231124	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	700	2	5.45	263153960	19521	421.35	13260	13700	13000	16700	9000	12850	13480.65	0.25	0	3373	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	1004	-18.66	1.42	12	0.26	-726.00	9528.00	20150	20230209	-32.75	10700	20230926	26.64	20150	-32.75	20230209	10700	26.64	20230926	20150	-32.75	20230209	10700	26.64	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
35	20231124	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13650	800	2	6.23	246270790	18275	394.45	13260	13700	13000	16700	9000	12850	13475.83	0.25	0	3357	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	1011	-18.80	1.43	12	0.25	-726.00	9528.00	20150	20230209	-32.26	10700	20230926	27.57	20150	-32.26	20230209	10700	27.57	20230926	20150	-32.26	20230209	10700	27.57	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
36	20231124	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	760	2	5.91	189387230	14100	304.34	13260	13700	13000	16700	9000	12850	13431.72	0.25	0	2620	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	1008	-18.75	1.43	12	0.19	-726.00	9528.00	20150	20230209	-32.46	10700	20230926	27.20	20150	-32.46	20230209	10700	27.20	20230926	20150	-32.46	20230209	10700	27.20	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
37	20231124	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	500	2	3.89	93079710	7000	151.09	13260	13460	13000	16700	9000	12850	13297.10	0.25	0	1622	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	989	-18.39	1.40	12	0.09	-726.00	9528.00	20150	20230209	-33.75	10700	20230926	24.77	20150	-33.75	20230209	10700	24.77	20230926	20150	-33.75	20230209	10700	24.77	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
38	20231124	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	430	2	3.35	79318080	5969	128.84	13260	13460	13000	16700	9000	12850	13288.34	0.25	0	1246	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	984	-18.29	1.39	12	0.08	-726.00	9528.00	20150	20230209	-34.09	10700	20230926	24.11	20150	-34.09	20230209	10700	24.11	20230926	20150	-34.09	20230209	10700	24.11	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
39	20231124	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	430	2	3.35	70967350	5341	115.28	13260	13460	13000	16700	9000	12850	13287.28	0.25	0	1148	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	984	-18.29	1.39	12	0.07	-726.00	9528.00	20150	20230209	-34.09	10700	20230926	24.11	20150	-34.09	20230209	10700	24.11	20230926	20150	-34.09	20230209	10700	24.11	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
40	20231124	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	380	2	2.96	17321610	1321	28.51	13260	13260	13000	16700	9000	12850	13112.50	0.25	0	137	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	980	-18.22	1.39	12	0.02	-726.00	9528.00	20150	20230209	-34.34	10700	20230926	23.64	20150	-34.34	20230209	10700	23.64	20230926	20150	-34.34	20230209	10700	23.64	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
41	20231124	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	330	2	2.57	4613280	352	7.60	13260	13260	13000	16700	9000	12850	13105.91	0.25	0	-21	13110	12980	12910	12780	12710	12945	12745	37	3850	500	9250	10	1	7406590	976	-18.15	1.38	12	0.00	-726.00	9528.00	20150	20230209	-34.59	10700	20230926	23.18	20150	-34.59	20230209	10700	23.18	20230926	20150	-34.59	20230209	10700	23.18	20230926	0.88	N	290090	500	37 억		18202	N	N	0	N	00	N
42	20231123	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-50	5	-0.39	59753430	4633	84.16	12900	13040	12840	16770	9030	12900	12897.36	0.24	0	466	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	952	-17.70	1.35	12	0.06	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	20150	-36.23	20230209	10700	20.09	20230926	20150	-36.23	20230209	10700	20.09	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
43	20231123	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	10	2	0.08	53576290	4154	75.46	12900	13040	12840	16770	9030	12900	12897.52	0.24	0	457	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	956	-17.78	1.35	12	0.06	-726.00	9528.00	20150	20230209	-35.93	10700	20230926	20.65	20150	-35.93	20230209	10700	20.65	20230926	20150	-35.93	20230209	10700	20.65	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
44	20231123	141139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	100	2	0.78	39646520	3072	55.80	12900	13040	12840	16770	9030	12900	12905.77	0.24	0	414	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	963	-17.91	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
45	20231123	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	20	2	0.16	31788630	2466	44.80	12900	12980	12840	16770	9030	12900	12890.76	0.24	0	266	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	957	-17.80	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.88	10700	20230926	20.75	20150	-35.88	20230209	10700	20.75	20230926	20150	-35.88	20230209	10700	20.75	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
46	20231123	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-20	5	-0.16	29725350	2306	41.89	12900	12980	12840	16770	9030	12900	12890.43	0.24	0	230	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	954	-17.74	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
47	20231123	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-40	5	-0.31	19720210	1528	27.76	12900	12980	12850	16770	9030	12900	12905.90	0.24	0	151	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	952	-17.71	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.18	10700	20230926	20.19	20150	-36.18	20230209	10700	20.19	20230926	20150	-36.18	20230209	10700	20.19	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
48	20231123	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	30	2	0.23	12722820	985	17.89	12900	12980	12890	16770	9030	12900	12916.59	0.24	0	50	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	958	-17.81	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.83	10700	20230926	20.84	20150	-35.83	20230209	10700	20.84	20230926	20150	-35.83	20230209	10700	20.84	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
49	20231123	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	50	2	0.39	893440	69	1.25	12900	12980	12900	16770	9030	12900	12949.12	0.24	0	-2	13420	13160	12990	12730	12560	13075	12645	37	3870	500	9280	10	1	7406590	959	-17.84	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	0.89	N	290090	500	37 억		17736	N	N	0	N	00	N
50	20231122	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-70	5	-0.54	71241500	5505	81.45	12970	13250	12820	16860	9080	12970	12941.25	0.23	0	459	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	955	-17.77	1.35	12	0.07	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
51	20231122	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-40	5	-0.31	70376800	5438	80.46	12970	13250	12820	16860	9080	12970	12941.67	0.23	0	458	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	958	-17.81	1.36	12	0.07	-726.00	9528.00	20150	20230209	-35.83	10700	20230926	20.84	20150	-35.83	20230209	10700	20.84	20230926	20150	-35.83	20230209	10700	20.84	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
52	20231122	141050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-50	5	-0.39	63267240	4885	72.27	12970	13250	12820	16860	9080	12970	12951.33	0.23	0	446	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	957	-17.80	1.36	12	0.07	-726.00	9528.00	20150	20230209	-35.88	10700	20230926	20.75	20150	-35.88	20230209	10700	20.75	20230926	20150	-35.88	20230209	10700	20.75	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
53	20231122	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-130	5	-1.00	56076270	4329	64.05	12970	13250	12820	16860	9080	12970	12953.63	0.23	0	395	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	951	-17.69	1.35	12	0.06	-726.00	9528.00	20150	20230209	-36.28	10700	20230926	20.00	20150	-36.28	20230209	10700	20.00	20230926	20150	-36.28	20230209	10700	20.00	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
54	20231122	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-50	5	-0.39	34367400	2641	39.07	12970	13250	12900	16860	9080	12970	13013.03	0.23	0	102	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	957	-17.80	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.88	10700	20230926	20.75	20150	-35.88	20230209	10700	20.75	20230926	20150	-35.88	20230209	10700	20.75	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
55	20231122	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	30	2	0.23	32737070	2515	37.21	12970	13250	12900	16860	9080	12970	13016.73	0.23	0	97	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	963	-17.91	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
56	20231122	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	80	2	0.62	29003250	2227	32.95	12970	13250	12900	16860	9080	12970	13023.46	0.23	0	50	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	967	-17.98	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.24	10700	20230926	21.96	20150	-35.24	20230209	10700	21.96	20230926	20150	-35.24	20230209	10700	21.96	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
57	20231122	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	30	2	0.23	2117640	163	2.41	12970	13050	12970	16860	9080	12970	12991.66	0.23	0	-58	13443	13206	13033	12796	12623	13325	12915	37	3890	500	9330	10	1	7406590	963	-17.91	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	0.94	N	290090	500	37 억		17279	N	N	0	N	00	N
58	20231121	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	20	2	0.15	87964330	6758	56.54	12870	13270	12860	16830	9070	12950	13016.33	0.23	0	434	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	961	-17.87	1.36	12	0.09	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	20150	-35.63	20230209	10700	21.21	20230926	20150	-35.63	20230209	10700	21.21	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
59	20231121	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	40	2	0.31	83898810	6444	53.92	12870	13270	12860	16830	9070	12950	13019.68	0.23	0	549	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	962	-17.89	1.36	12	0.09	-726.00	9528.00	20150	20230209	-35.53	10700	20230926	21.40	20150	-35.53	20230209	10700	21.40	20230926	20150	-35.53	20230209	10700	21.40	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
60	20231121	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-10	5	-0.08	71159490	5458	45.67	12870	13270	12860	16830	9070	12950	13037.65	0.23	0	222	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	958	-17.82	1.36	12	0.07	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
61	20231121	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	170	2	1.31	62569500	4795	40.12	12870	13270	12860	16830	9070	12950	13048.91	0.23	0	266	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	972	-18.07	1.38	12	0.06	-726.00	9528.00	20150	20230209	-34.89	10700	20230926	22.62	20150	-34.89	20230209	10700	22.62	20230926	20150	-34.89	20230209	10700	22.62	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
62	20231121	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	20	2	0.15	58344470	4471	37.41	12870	13270	12860	16830	9070	12950	13049.53	0.23	0	242	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	961	-17.87	1.36	12	0.06	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	20150	-35.63	20230209	10700	21.21	20230926	20150	-35.63	20230209	10700	21.21	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
63	20231121	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	60	2	0.46	52593660	4028	33.70	12870	13270	12860	16830	9070	12950	13057.02	0.23	0	216	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	964	-17.92	1.37	12	0.05	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
64	20231121	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	230	2	1.78	36901700	2831	23.69	12870	13270	12860	16830	9070	12950	13034.86	0.23	0	539	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	976	-18.15	1.38	12	0.04	-726.00	9528.00	20150	20230209	-34.59	10700	20230926	23.18	20150	-34.59	20230209	10700	23.18	20230926	20150	-34.59	20230209	10700	23.18	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
65	20231121	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-60	5	-0.46	11827800	918	7.68	12870	12940	12860	16830	9070	12950	12884.31	0.23	0	18	13643	13296	12953	12606	12263	13125	12435	37	3880	500	9320	10	1	7406590	955	-17.75	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	0.93	N	290090	500	37 억		16845	N	N	0	N	00	N
66	20231120	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-240	5	-1.82	148138180	11437	126.52	13210	13300	12610	17140	9240	13190	12950.45	0.22	0	800	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	959	-17.84	1.36	12	0.15	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
67	20231120	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	-150	5	-1.14	144743810	11175	123.62	13210	13300	12610	17140	9240	13190	12950.32	0.22	0	799	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	966	-17.96	1.37	12	0.15	-726.00	9528.00	20150	20230209	-35.29	10700	20230926	21.87	20150	-35.29	20230209	10700	21.87	20230926	20150	-35.29	20230209	10700	21.87	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
68	20231120	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-40	5	-0.30	129168940	9969	110.28	13210	13300	12610	17140	9240	13190	12954.70	0.22	0	906	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	974	-18.11	1.38	12	0.13	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
69	20231120	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-120	5	-0.91	126161260	9739	107.73	13210	13300	12610	17140	9240	13190	12951.79	0.22	0	844	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	968	-18.00	1.37	12	0.13	-726.00	9528.00	20150	20230209	-35.14	10700	20230926	22.15	20150	-35.14	20230209	10700	22.15	20230926	20150	-35.14	20230209	10700	22.15	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
70	20231120	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-180	5	-1.36	113296460	8754	96.84	13210	13300	12610	17140	9240	13190	12939.39	0.22	0	663	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	964	-17.92	1.37	12	0.12	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
71	20231120	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-190	5	-1.44	104928600	8111	89.72	13210	13300	12610	17140	9240	13190	12933.42	0.22	0	534	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	963	-17.91	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
72	20231120	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-290	5	-2.20	44174990	3358	37.15	13210	13300	12900	17140	9240	13190	13154.08	0.22	0	-899	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	955	-17.77	1.35	12	0.05	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
73	20231120	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-40	5	-0.30	10999520	838	9.27	13210	13220	12980	17140	9240	13190	13117.24	0.22	0	-386	13556	13372	13006	12822	12456	13465	12915	37	3950	500	9490	10	1	7406590	974	-18.11	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	0.93	N	290090	500	37 억		16046	N	N	0	N	00	N
74	20231117	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	320	2	2.49	112237460	8691	89.10	12720	13190	12640	16730	9010	12870	12914.22	0.21	0	279	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	977	-18.17	1.38	12	0.12	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	20150	-34.54	20230209	10700	23.27	20230926	20150	-34.54	20230209	10700	23.27	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
75	20231117	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	10	2	0.08	92936500	7212	73.94	12720	13150	12640	16730	9010	12870	12886.37	0.21	0	287	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	954	-17.74	1.35	12	0.10	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
76	20231117	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	20	2	0.16	72488630	5611	57.53	12720	13150	12640	16730	9010	12870	12919.02	0.21	0	174	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	955	-17.75	1.35	12	0.08	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
77	20231117	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	30	2	0.23	60325490	4654	47.71	12720	13150	12720	16730	9010	12870	12962.07	0.21	0	195	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	955	-17.77	1.35	12	0.06	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
78	20231117	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	20	2	0.16	58490110	4511	46.25	12720	13150	12720	16730	9010	12870	12966.11	0.21	0	191	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	955	-17.75	1.35	12	0.06	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
79	20231117	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	230	2	1.79	52721880	4065	41.68	12720	13150	12720	16730	9010	12870	12969.71	0.21	0	146	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	970	-18.04	1.37	12	0.05	-726.00	9528.00	20150	20230209	-34.99	10700	20230926	22.43	20150	-34.99	20230209	10700	22.43	20230926	20150	-34.99	20230209	10700	22.43	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
80	20231117	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	280	2	2.18	47743430	3685	37.78	12720	13150	12720	16730	9010	12870	12956.15	0.21	0	285	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	974	-18.11	1.38	12	0.05	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
81	20231117	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	80	2	0.62	3642180	284	2.91	12720	12950	12720	16730	9010	12870	12824.58	0.21	0	-98	13330	13100	12700	12470	12070	13215	12585	37	3860	500	9260	10	1	7406590	959	-17.84	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	1.00	N	290090	500	37 억		15767	N	N	0	N	00	N
82	20231116	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	550	2	4.49	118765020	9338	146.52	12300	12930	12300	15930	8590	12260	12718.46	0.18	0	2074	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	949	-17.64	1.34	12	0.13	-726.00	9528.00	20150	20230209	-36.43	10700	20230926	19.72	20150	-36.43	20230209	10700	19.72	20230926	20150	-36.43	20230209	10700	19.72	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
83	20231116	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	640	2	5.22	107451000	8459	132.73	12300	12930	12300	15930	8590	12260	12702.57	0.18	0	2051	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	955	-17.77	1.35	12	0.11	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
84	20231116	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	180	2	1.47	12582000	1010	15.85	12300	12550	12300	15930	8590	12260	12457.43	0.18	0	-153	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	921	-17.13	1.31	12	0.01	-726.00	9528.00	20150	20230209	-38.26	10700	20230926	16.26	20150	-38.26	20230209	10700	16.26	20230926	20150	-38.26	20230209	10700	16.26	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
85	20231116	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	180	2	1.47	10408950	836	13.12	12300	12550	12300	15930	8590	12260	12450.90	0.18	0	-156	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	921	-17.13	1.31	12	0.01	-726.00	9528.00	20150	20230209	-38.26	10700	20230926	16.26	20150	-38.26	20230209	10700	16.26	20230926	20150	-38.26	20230209	10700	16.26	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
86	20231116	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	280	2	2.28	6784050	545	8.55	12300	12550	12300	15930	8590	12260	12447.80	0.18	0	-138	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	929	-17.27	1.32	12	0.01	-726.00	9528.00	20150	20230209	-37.77	10700	20230926	17.20	20150	-37.77	20230209	10700	17.20	20230926	20150	-37.77	20230209	10700	17.20	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
87	20231116	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	280	2	2.28	5191970	418	6.56	12300	12550	12300	15930	8590	12260	12420.98	0.18	0	-28	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	929	-17.27	1.32	12	0.01	-726.00	9528.00	20150	20230209	-37.77	10700	20230926	17.20	20150	-37.77	20230209	10700	17.20	20230926	20150	-37.77	20230209	10700	17.20	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
88	20231116	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	70	2	0.57	1145610	93	1.46	12300	12400	12300	15930	8590	12260	12318.39	0.18	0	-37	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	913	-16.98	1.29	12	0.00	-726.00	9528.00	20150	20230209	-38.81	10700	20230926	15.23	20150	-38.81	20230209	10700	15.23	20230926	20150	-38.81	20230209	10700	15.23	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
89	20231116	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	0	3	0.00	0	0	0.00	0	0	0	15930	8590	12260	0.00	0.18	0	0	12766	12512	12386	12132	12006	12450	12070	37	3670	500	8820	10	1	7406590	908	-16.89	1.29	12	0.00	-726.00	9528.00	20150	20230209	-39.16	10700	20230926	14.58	20150	-39.16	20230209	10700	14.58	20230926	20150	-39.16	20230209	10700	14.58	20230926	1.01	N	290090	500	37 억		13693	N	N	0	N	00	N
90	20231115	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-190	5	-1.53	79054300	6363	196.15	12600	12640	12260	16180	8720	12450	12438.05	0.17	0	1004	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	908	-16.89	1.29	12	0.09	-726.00	9528.00	20150	20230209	-39.16	10700	20230926	14.58	20150	-39.16	20230209	10700	14.58	20230926	20150	-39.16	20230209	10700	14.58	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
91	20231115	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	60	2	0.48	61399900	4923	151.76	12600	12640	12310	16180	8720	12450	12472.05	0.17	0	1214	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	927	-17.23	1.31	12	0.07	-726.00	9528.00	20150	20230209	-37.92	10700	20230926	16.92	20150	-37.92	20230209	10700	16.92	20230926	20150	-37.92	20230209	10700	16.92	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
92	20231115	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	80	2	0.64	44039590	3523	108.60	12600	12640	12310	16180	8720	12450	12500.59	0.17	0	1095	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	928	-17.26	1.32	12	0.05	-726.00	9528.00	20150	20230209	-37.82	10700	20230926	17.10	20150	-37.82	20230209	10700	17.10	20230926	20150	-37.82	20230209	10700	17.10	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
93	20231115	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	170	2	1.37	21624280	1728	53.27	12600	12640	12310	16180	8720	12450	12514.05	0.17	0	562	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	935	-17.38	1.32	12	0.02	-726.00	9528.00	20150	20230209	-37.37	10700	20230926	17.94	20150	-37.37	20230209	10700	17.94	20230926	20150	-37.37	20230209	10700	17.94	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
94	20231115	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	180	2	1.45	20816500	1664	51.29	12600	12640	12310	16180	8720	12450	12509.92	0.17	0	606	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	935	-17.40	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.32	10700	20230926	18.04	20150	-37.32	20230209	10700	18.04	20230926	20150	-37.32	20230209	10700	18.04	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
95	20231115	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	90	2	0.72	20463410	1636	50.43	12600	12640	12310	16180	8720	12450	12508.20	0.17	0	599	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	929	-17.27	1.32	12	0.02	-726.00	9528.00	20150	20230209	-37.77	10700	20230926	17.20	20150	-37.77	20230209	10700	17.20	20230926	20150	-37.77	20230209	10700	17.20	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
96	20231115	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	140	2	1.12	15367350	1231	37.95	12600	12600	12310	16180	8720	12450	12483.63	0.17	0	578	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	932	-17.34	1.32	12	0.02	-726.00	9528.00	20150	20230209	-37.52	10700	20230926	17.66	20150	-37.52	20230209	10700	17.66	20230926	20150	-37.52	20230209	10700	17.66	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
97	20231115	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	10	2	0.08	5669140	454	14.00	12600	12600	12310	16180	8720	12450	12487.09	0.17	0	211	12770	12610	12400	12240	12030	12690	12320	37	3730	500	8960	10	1	7406590	923	-17.16	1.31	12	0.01	-726.00	9528.00	20150	20230209	-38.16	10700	20230926	16.45	20150	-38.16	20230209	10700	16.45	20230926	20150	-38.16	20230209	10700	16.45	20230926	0.98	N	290090	500	37 억		12688	N	N	0	N	00	N
98	20231114	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	50	2	0.40	40327860	3244	30.90	12430	12560	12190	16120	8680	12400	12431.52	0.18	0	-640	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	922	-17.15	1.31	12	0.04	-726.00	9528.00	20150	20230209	-38.21	10700	20230926	16.36	20150	-38.21	20230209	10700	16.36	20230926	20150	-38.21	20230209	10700	16.36	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
99	20231114	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	50	2	0.40	34490850	2775	26.43	12430	12560	12190	16120	8680	12400	12429.14	0.18	0	-627	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	922	-17.15	1.31	12	0.04	-726.00	9528.00	20150	20230209	-38.21	10700	20230926	16.36	20150	-38.21	20230209	10700	16.36	20230926	20150	-38.21	20230209	10700	16.36	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
100	20231114	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	60	2	0.48	34341890	2763	26.31	12430	12560	12190	16120	8680	12400	12429.20	0.18	0	-627	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	923	-17.16	1.31	12	0.04	-726.00	9528.00	20150	20230209	-38.16	10700	20230926	16.45	20150	-38.16	20230209	10700	16.45	20230926	20150	-38.16	20230209	10700	16.45	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
101	20231114	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	90	2	0.73	33560520	2700	25.71	12430	12560	12190	16120	8680	12400	12429.82	0.18	0	-630	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	925	-17.20	1.31	12	0.04	-726.00	9528.00	20150	20230209	-38.01	10700	20230926	16.73	20150	-38.01	20230209	10700	16.73	20230926	20150	-38.01	20230209	10700	16.73	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
102	20231114	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	50	2	0.40	23299600	1873	17.84	12430	12560	12190	16120	8680	12400	12439.72	0.18	0	-725	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	922	-17.15	1.31	12	0.03	-726.00	9528.00	20150	20230209	-38.21	10700	20230926	16.36	20150	-38.21	20230209	10700	16.36	20230926	20150	-38.21	20230209	10700	16.36	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
103	20231114	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	10	2	0.08	22653230	1821	17.34	12430	12560	12190	16120	8680	12400	12439.99	0.18	0	-758	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	919	-17.09	1.30	12	0.02	-726.00	9528.00	20150	20230209	-38.41	10700	20230926	15.98	20150	-38.41	20230209	10700	15.98	20230926	20150	-38.41	20230209	10700	15.98	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
104	20231114	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	110	2	0.89	19933700	1602	15.26	12430	12560	12190	16120	8680	12400	12443.01	0.18	0	-783	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	927	-17.23	1.31	12	0.02	-726.00	9528.00	20150	20230209	-37.92	10700	20230926	16.92	20150	-37.92	20230209	10700	16.92	20230926	20150	-37.92	20230209	10700	16.92	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
105	20231114	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-40	5	-0.32	11342560	915	8.71	12430	12490	12190	16120	8680	12400	12396.24	0.18	0	-826	13140	12770	12430	12060	11720	12600	11890	37	3720	500	8920	10	1	7406590	915	-17.02	1.30	12	0.01	-726.00	9528.00	20150	20230209	-38.66	10700	20230926	15.51	20150	-38.66	20230209	10700	15.51	20230926	20150	-38.66	20230209	10700	15.51	20230926	0.98	N	290090	500	37 억		13328	N	N	0	N	00	N
106	20231113	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-400	5	-3.12	127198650	10315	176.96	12800	12800	12090	16640	8960	12800	12331.43	0.20	0	-1029	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	918	-17.08	1.30	12	0.14	-726.00	9528.00	20150	20230209	-38.46	10700	20230926	15.89	20150	-38.46	20230209	10700	15.89	20230926	20150	-38.46	20230209	10700	15.89	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
107	20231113	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	-640	5	-5.00	121968640	9893	169.72	12800	12800	12090	16640	8960	12800	12328.78	0.20	0	-809	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	901	-16.75	1.28	12	0.13	-726.00	9528.00	20150	20230209	-39.65	10700	20230926	13.64	20150	-39.65	20230209	10700	13.64	20230926	20150	-39.65	20230209	10700	13.64	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
108	20231113	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-660	5	-5.16	120422220	9766	167.54	12800	12800	12090	16640	8960	12800	12330.76	0.20	0	-744	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	899	-16.72	1.27	12	0.13	-726.00	9528.00	20150	20230209	-39.75	10700	20230926	13.46	20150	-39.75	20230209	10700	13.46	20230926	20150	-39.75	20230209	10700	13.46	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
109	20231113	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-570	5	-4.45	83529180	6727	115.41	12800	12800	12110	16640	8960	12800	12417.00	0.20	0	-894	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	906	-16.85	1.28	12	0.09	-726.00	9528.00	20150	20230209	-39.31	10700	20230926	14.30	20150	-39.31	20230209	10700	14.30	20230926	20150	-39.31	20230209	10700	14.30	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
110	20231113	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-590	5	-4.61	78993060	6355	109.02	12800	12800	12210	16640	8960	12800	12430.06	0.20	0	-727	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	904	-16.82	1.28	12	0.09	-726.00	9528.00	20150	20230209	-39.40	10700	20230926	14.11	20150	-39.40	20230209	10700	14.11	20230926	20150	-39.40	20230209	10700	14.11	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
111	20231113	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-430	5	-3.36	65656930	5265	90.32	12800	12800	12300	16640	8960	12800	12470.45	0.20	0	-556	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	916	-17.04	1.30	12	0.07	-726.00	9528.00	20150	20230209	-38.61	10700	20230926	15.61	20150	-38.61	20230209	10700	15.61	20230926	20150	-38.61	20230209	10700	15.61	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
112	20231113	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-330	5	-2.58	49220180	3934	67.49	12800	12800	12400	16640	8960	12800	12511.48	0.20	0	-632	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	924	-17.18	1.31	12	0.05	-726.00	9528.00	20150	20230209	-38.11	10700	20230926	16.54	20150	-38.11	20230209	10700	16.54	20230926	20150	-38.11	20230209	10700	16.54	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
113	20231113	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	-120	5	-0.94	1119690	88	1.51	12800	12800	12680	16640	8960	12800	12723.75	0.20	0	-15	13453	13126	12853	12526	12253	12990	12390	37	3840	500	9210	10	1	7406590	939	-17.47	1.33	12	0.00	-726.00	9528.00	20150	20230209	-37.07	10700	20230926	18.50	20150	-37.07	20230209	10700	18.50	20230926	20150	-37.07	20230209	10700	18.50	20230926	0.99	N	290090	500	37 억		14445	N	N	0	N	00	N
114	20231110	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-380	5	-2.88	74020310	5829	241.47	13180	13180	12580	17130	9230	13180	12698.59	0.20	0	-194	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	948	-17.63	1.34	12	0.08	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	20150	-36.48	20230209	10700	19.63	20230926	20150	-36.48	20230209	10700	19.63	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
115	20231110	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	-590	5	-4.48	64068030	5041	208.82	13180	13180	12580	17130	9230	13180	12709.39	0.20	0	36	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	932	-17.34	1.32	12	0.07	-726.00	9528.00	20150	20230209	-37.52	10700	20230926	17.66	20150	-37.52	20230209	10700	17.66	20230926	20150	-37.52	20230209	10700	17.66	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
116	20231110	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-380	5	-2.88	49867310	3917	162.26	13180	13180	12580	17130	9230	13180	12731.00	0.20	0	206	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	948	-17.63	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	20150	-36.48	20230209	10700	19.63	20230926	20150	-36.48	20230209	10700	19.63	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
117	20231110	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-330	5	-2.50	48368070	3800	157.42	13180	13180	12580	17130	9230	13180	12728.44	0.20	0	247	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	952	-17.70	1.35	12	0.05	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	20150	-36.23	20230209	10700	20.09	20230926	20150	-36.23	20230209	10700	20.09	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
118	20231110	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-490	5	-3.72	45159590	3548	146.98	13180	13180	12580	17130	9230	13180	12728.18	0.20	0	325	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	940	-17.48	1.33	12	0.05	-726.00	9528.00	20150	20230209	-37.02	10700	20230926	18.60	20150	-37.02	20230209	10700	18.60	20230926	20150	-37.02	20230209	10700	18.60	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
119	20231110	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12620	-560	5	-4.25	38740900	3042	126.01	13180	13180	12580	17130	9230	13180	12735.34	0.20	0	398	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	935	-17.38	1.32	12	0.04	-726.00	9528.00	20150	20230209	-37.37	10700	20230926	17.94	20150	-37.37	20230209	10700	17.94	20230926	20150	-37.37	20230209	10700	17.94	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
120	20231110	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12600	-580	5	-4.40	32229150	2525	104.60	13180	13180	12580	17130	9230	13180	12764.02	0.20	0	402	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	933	-17.36	1.32	12	0.03	-726.00	9528.00	20150	20230209	-37.47	10700	20230926	17.76	20150	-37.47	20230209	10700	17.76	20230926	20150	-37.47	20230209	10700	17.76	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
121	20231110	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-90	5	-0.68	4952140	378	15.66	13180	13180	12910	17130	9230	13180	13100.90	0.20	0	51	13406	13292	13176	13062	12946	13235	13005	37	3950	500	9480	10	1	7406590	970	-18.03	1.37	12	0.01	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	20150	-35.04	20230209	10700	22.34	20230926	20150	-35.04	20230209	10700	22.34	20230926	0.99	N	290090	500	37 억		14639	N	N	0	N	00	N
122	20231109	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	-90	5	-0.68	31692910	2414	44.00	13290	13290	13060	17250	9290	13270	13128.74	0.20	0	-147	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	976	-18.15	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.59	10700	20230926	23.18	20150	-34.59	20230209	10700	23.18	20230926	20150	-34.59	20230209	10700	23.18	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
123	20231109	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-80	5	-0.60	29452100	2244	40.90	13290	13290	13060	17250	9290	13270	13124.76	0.20	0	-47	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	977	-18.17	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	20150	-34.54	20230209	10700	23.27	20230926	20150	-34.54	20230209	10700	23.27	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
124	20231109	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-80	5	-0.60	28808190	2195	40.01	13290	13290	13060	17250	9290	13270	13124.39	0.20	0	-35	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	977	-18.17	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	20150	-34.54	20230209	10700	23.27	20230926	20150	-34.54	20230209	10700	23.27	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
125	20231109	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-100	5	-0.75	27123820	2067	37.68	13290	13290	13060	17250	9290	13270	13122.24	0.20	0	-27	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	975	-18.14	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.64	10700	20230926	23.08	20150	-34.64	20230209	10700	23.08	20230926	20150	-34.64	20230209	10700	23.08	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
126	20231109	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	-70	5	-0.53	20423190	1556	28.36	13290	13290	13070	17250	9290	13270	13125.35	0.20	0	5	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	978	-18.18	1.39	12	0.02	-726.00	9528.00	20150	20230209	-34.49	10700	20230926	23.36	20150	-34.49	20230209	10700	23.36	20230926	20150	-34.49	20230209	10700	23.36	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
127	20231109	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-200	5	-1.51	15543430	1183	21.56	13290	13290	13070	17250	9290	13270	13138.88	0.20	0	15	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	968	-18.00	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.14	10700	20230926	22.15	20150	-35.14	20230209	10700	22.15	20230926	20150	-35.14	20230209	10700	22.15	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
128	20231109	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-50	5	-0.38	6423470	488	8.90	13290	13290	13140	17250	9290	13270	13162.63	0.20	0	140	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	979	-18.21	1.39	12	0.01	-726.00	9528.00	20150	20230209	-34.39	10700	20230926	23.55	20150	-34.39	20230209	10700	23.55	20230926	20150	-34.39	20230209	10700	23.55	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
129	20231109	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	20	2	0.15	292360	22	0.40	13290	13290	13290	17250	9290	13270	13290.00	0.20	0	-3	13703	13486	13283	13066	12863	13595	13175	37	3980	500	9550	10	1	7406590	984	-18.31	1.39	12	0.00	-726.00	9528.00	20150	20230209	-34.04	10700	20230926	24.21	20150	-34.04	20230209	10700	24.21	20230926	20150	-34.04	20230209	10700	24.21	20230926	0.97	N	290090	500	37 억		14970	N	N	0	N	00	N
130	20231108	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	-140	5	-1.04	72115720	5416	116.80	13080	13500	13080	17430	9390	13410	13315.31	0.20	0	277	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	983	-18.28	1.39	12	0.07	-726.00	9528.00	20150	20230209	-34.14	10700	20230926	24.02	20150	-34.14	20230209	10700	24.02	20230926	20150	-34.14	20230209	10700	24.02	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
131	20231108	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-150	5	-1.12	66821080	5017	108.19	13080	13500	13080	17430	9390	13410	13318.93	0.20	0	289	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	982	-18.26	1.39	12	0.07	-726.00	9528.00	20150	20230209	-34.19	10700	20230926	23.93	20150	-34.19	20230209	10700	23.93	20230926	20150	-34.19	20230209	10700	23.93	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
132	20231108	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-150	5	-1.12	63572560	4772	102.91	13080	13500	13080	17430	9390	13410	13321.99	0.20	0	296	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	982	-18.26	1.39	12	0.06	-726.00	9528.00	20150	20230209	-34.19	10700	20230926	23.93	20150	-34.19	20230209	10700	23.93	20230926	20150	-34.19	20230209	10700	23.93	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
133	20231108	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-220	5	-1.64	49604900	3716	80.14	13080	13500	13080	17430	9390	13410	13349.00	0.20	0	204	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	977	-18.17	1.38	12	0.05	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	20150	-34.54	20230209	10700	23.27	20230926	20150	-34.54	20230209	10700	23.27	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
134	20231108	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-150	5	-1.12	47988710	3594	77.51	13080	13500	13080	17430	9390	13410	13352.45	0.20	0	269	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	982	-18.26	1.39	12	0.05	-726.00	9528.00	20150	20230209	-34.19	10700	20230926	23.93	20150	-34.19	20230209	10700	23.93	20230926	20150	-34.19	20230209	10700	23.93	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
135	20231108	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	-40	5	-0.30	30170750	2254	48.61	13080	13500	13080	17430	9390	13410	13385.43	0.20	0	430	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	990	-18.42	1.40	12	0.03	-726.00	9528.00	20150	20230209	-33.65	10700	20230926	24.95	20150	-33.65	20230209	10700	24.95	20230926	20150	-33.65	20230209	10700	24.95	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
136	20231108	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-80	5	-0.60	26924040	2011	43.37	13080	13500	13080	17430	9390	13410	13388.38	0.20	0	430	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	987	-18.36	1.40	12	0.03	-726.00	9528.00	20150	20230209	-33.85	10700	20230926	24.58	20150	-33.85	20230209	10700	24.58	20230926	20150	-33.85	20230209	10700	24.58	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
137	20231108	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	80	2	0.60	2203710	165	3.56	13080	13500	13080	17430	9390	13410	13355.82	0.20	0	-1	13743	13576	13333	13166	12923	13660	13250	37	4020	500	9650	10	1	7406590	999	-18.58	1.42	12	0.00	-726.00	9528.00	20150	20230209	-33.05	10700	20230926	26.07	20150	-33.05	20230209	10700	26.07	20230926	20150	-33.05	20230209	10700	26.07	20230926	1.00	N	290090	500	37 억		14693	N	N	0	N	00	N
138	20231107	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	20	2	0.15	61023190	4597	24.65	13380	13500	13090	17400	9380	13390	13273.92	0.22	0	-1288	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	993	-18.47	1.41	12	0.06	-726.00	9528.00	20150	20230209	-33.45	10700	20230926	25.33	20150	-33.45	20230209	10700	25.33	20230926	20150	-33.45	20230209	10700	25.33	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
139	20231107	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	-20	5	-0.15	59467630	4481	24.03	13380	13500	13090	17400	9380	13390	13271.06	0.22	0	-1282	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	990	-18.42	1.40	12	0.06	-726.00	9528.00	20150	20230209	-33.65	10700	20230926	24.95	20150	-33.65	20230209	10700	24.95	20230926	20150	-33.65	20230209	10700	24.95	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
140	20231107	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	-100	5	-0.75	43817810	3309	17.75	13380	13500	13090	17400	9380	13390	13242.01	0.22	0	-1121	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	984	-18.31	1.39	12	0.04	-726.00	9528.00	20150	20230209	-34.04	10700	20230926	24.21	20150	-34.04	20230209	10700	24.21	20230926	20150	-34.04	20230209	10700	24.21	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
141	20231107	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	-190	5	-1.42	41977880	3170	17.00	13380	13500	13090	17400	9380	13390	13242.23	0.22	0	-1149	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	978	-18.18	1.39	12	0.04	-726.00	9528.00	20150	20230209	-34.49	10700	20230926	23.36	20150	-34.49	20230209	10700	23.36	20230926	20150	-34.49	20230209	10700	23.36	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
142	20231107	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-200	5	-1.49	26095490	1960	10.51	13380	13500	13130	17400	9380	13390	13314.03	0.22	0	-632	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	977	-18.17	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	20150	-34.54	20230209	10700	23.27	20230926	20150	-34.54	20230209	10700	23.27	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
143	20231107	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	-80	5	-0.60	14009640	1049	5.63	13380	13500	13130	17400	9380	13390	13355.23	0.22	0	-336	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	986	-18.33	1.40	12	0.01	-726.00	9528.00	20150	20230209	-33.95	10700	20230926	24.39	20150	-33.95	20230209	10700	24.39	20230926	20150	-33.95	20230209	10700	24.39	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
144	20231107	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	-10	5	-0.07	9507230	712	3.82	13380	13500	13130	17400	9380	13390	13352.85	0.22	0	-191	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	991	-18.43	1.40	12	0.01	-726.00	9528.00	20150	20230209	-33.60	10700	20230926	25.05	20150	-33.60	20230209	10700	25.05	20230926	20150	-33.60	20230209	10700	25.05	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
145	20231107	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-150	5	-1.12	2823210	212	1.14	13380	13380	13130	17400	9380	13390	13317.03	0.22	0	-36	13710	13550	13290	13130	12870	13630	13210	37	4010	500	9640	10	1	7406590	981	-18.24	1.39	12	0.00	-726.00	9528.00	20150	20230209	-34.29	10700	20230926	23.74	20150	-34.29	20230209	10700	23.74	20230926	20150	-34.29	20230209	10700	23.74	20230926	0.98	N	290090	500	37 억		15981	N	N	0	N	00	N
146	20231106	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	520	2	4.04	248323820	18633	204.02	13080	13450	13030	16730	9010	12870	13327.09	0.16	0	4197	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	992	-18.44	1.41	12	0.25	-726.00	9528.00	20150	20230209	-33.55	10700	20230926	25.14	20150	-33.55	20230209	10700	25.14	20230926	20150	-33.55	20230209	10700	25.14	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
147	20231106	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	460	2	3.57	244577570	18353	200.95	13080	13450	13030	16730	9010	12870	13326.30	0.16	0	4176	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	987	-18.36	1.40	12	0.25	-726.00	9528.00	20150	20230209	-33.85	10700	20230926	24.58	20150	-33.85	20230209	10700	24.58	20230926	20150	-33.85	20230209	10700	24.58	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
148	20231106	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	520	2	4.04	231229610	17355	190.03	13080	13450	13030	16730	9010	12870	13323.52	0.16	0	3847	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	992	-18.44	1.41	12	0.23	-726.00	9528.00	20150	20230209	-33.55	10700	20230926	25.14	20150	-33.55	20230209	10700	25.14	20230926	20150	-33.55	20230209	10700	25.14	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
149	20231106	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	490	2	3.81	206418800	15494	169.65	13080	13450	13030	16730	9010	12870	13322.50	0.16	0	3062	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	990	-18.40	1.40	12	0.21	-726.00	9528.00	20150	20230209	-33.70	10700	20230926	24.86	20150	-33.70	20230209	10700	24.86	20230926	20150	-33.70	20230209	10700	24.86	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
150	20231106	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	570	2	4.43	181715620	13651	149.47	13080	13450	13030	16730	9010	12870	13311.52	0.16	0	3015	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	995	-18.51	1.41	12	0.18	-726.00	9528.00	20150	20230209	-33.30	10700	20230926	25.61	20150	-33.30	20230209	10700	25.61	20230926	20150	-33.30	20230209	10700	25.61	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
151	20231106	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	480	2	3.73	155074320	11664	127.71	13080	13430	13030	16730	9010	12870	13295.12	0.16	0	1662	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	989	-18.39	1.40	12	0.16	-726.00	9528.00	20150	20230209	-33.75	10700	20230926	24.77	20150	-33.75	20230209	10700	24.77	20230926	20150	-33.75	20230209	10700	24.77	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
152	20231106	100913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13340	470	2	3.65	107032410	8068	88.34	13080	13430	13030	16730	9010	12870	13266.29	0.16	0	597	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	988	-18.37	1.40	12	0.11	-726.00	9528.00	20150	20230209	-33.80	10700	20230926	24.67	20150	-33.80	20230209	10700	24.67	20230926	20150	-33.80	20230209	10700	24.67	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
153	20231106	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	290	2	2.25	10134220	772	8.45	13080	13200	13030	16730	9010	12870	13127.23	0.16	0	-46	13356	13112	12846	12602	12336	12980	12470	37	3860	500	9260	10	1	7406590	975	-18.13	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.69	10700	20230926	22.99	20150	-34.69	20230209	10700	22.99	20230926	20150	-34.69	20230209	10700	22.99	20230926	0.98	N	290090	500	37 억		11653	N	N	0	N	00	N
154	20231103	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-100	5	-0.77	117857610	9133	148.84	12970	13090	12580	16860	9080	12970	12904.60	0.14	0	941	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	953	-17.73	1.35	12	0.12	-726.00	9528.00	20150	20230209	-36.13	10700	20230926	20.28	20150	-36.13	20230209	10700	20.28	20230926	20150	-36.13	20230209	10700	20.28	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
155	20231103	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-100	5	-0.77	113018070	8757	142.72	12970	13090	12580	16860	9080	12970	12906.03	0.14	0	896	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	953	-17.73	1.35	12	0.12	-726.00	9528.00	20150	20230209	-36.13	10700	20230926	20.28	20150	-36.13	20230209	10700	20.28	20230926	20150	-36.13	20230209	10700	20.28	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
156	20231103	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-90	5	-0.69	95022870	7360	119.95	12970	13090	12580	16860	9080	12970	12910.72	0.14	0	829	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	954	-17.74	1.35	12	0.10	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
157	20231103	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-90	5	-0.69	89733420	6948	113.23	12970	13090	12580	16860	9080	12970	12915.00	0.14	0	655	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	954	-17.74	1.35	12	0.09	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
158	20231103	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	40	2	0.31	69237680	5364	87.42	12970	13090	12580	16860	9080	12970	12907.84	0.14	0	608	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	964	-17.92	1.37	12	0.07	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
159	20231103	110929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-40	5	-0.31	59849370	4642	75.65	12970	13050	12580	16860	9080	12970	12893.01	0.14	0	172	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	958	-17.81	1.36	12	0.06	-726.00	9528.00	20150	20230209	-35.83	10700	20230926	20.84	20150	-35.83	20230209	10700	20.84	20230926	20150	-35.83	20230209	10700	20.84	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
160	20231103	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-30	5	-0.23	32878810	2564	41.79	12970	13050	12580	16860	9080	12970	12823.25	0.14	0	135	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	958	-17.82	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
161	20231103	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-200	5	-1.54	8311550	647	10.54	12970	13050	12580	16860	9080	12970	12846.29	0.14	0	-37	13230	13100	12850	12720	12470	13165	12785	37	3890	500	9330	10	1	7406590	946	-17.59	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.63	10700	20230926	19.35	20150	-36.63	20230209	10700	19.35	20230926	20150	-36.63	20230209	10700	19.35	20230926	0.99	N	290090	500	37 억		10571	N	N	0	N	00	N
162	20231102	160915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	320	2	2.53	78289460	6136	130.86	12660	12980	12600	16440	8860	12650	12759.00	0.13	0	605	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	961	-17.87	1.36	12	0.08	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	20150	-35.63	20230209	10700	21.21	20230926	20150	-35.63	20230209	10700	21.21	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
163	20231102	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	300	2	2.37	71882190	5641	120.30	12660	12980	12600	16440	8860	12650	12742.81	0.13	0	602	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	959	-17.84	1.36	12	0.08	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
164	20231102	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	220	2	1.74	66811570	5249	111.94	12660	12900	12600	16440	8860	12650	12728.44	0.13	0	685	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	953	-17.73	1.35	12	0.07	-726.00	9528.00	20150	20230209	-36.13	10700	20230926	20.28	20150	-36.13	20230209	10700	20.28	20230926	20150	-36.13	20230209	10700	20.28	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
165	20231102	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12730	80	2	0.63	45255250	3568	76.09	12660	12900	12600	16440	8860	12650	12683.65	0.13	0	-421	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	943	-17.53	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.82	10700	20230926	18.97	20150	-36.82	20230209	10700	18.97	20230926	20150	-36.82	20230209	10700	18.97	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
166	20231102	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	70	2	0.55	36863150	2909	62.04	12660	12900	12600	16440	8860	12650	12672.10	0.13	0	-442	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	942	-17.52	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.87	10700	20230926	18.88	20150	-36.87	20230209	10700	18.88	20230926	20150	-36.87	20230209	10700	18.88	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
167	20231102	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	90	2	0.71	35974490	2839	60.55	12660	12900	12600	16440	8860	12650	12671.54	0.13	0	-460	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	944	-17.55	1.34	12	0.04	-726.00	9528.00	20150	20230209	-36.77	10700	20230926	19.07	20150	-36.77	20230209	10700	19.07	20230926	20150	-36.77	20230209	10700	19.07	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
168	20231102	100912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	-40	5	-0.32	25523670	2013	42.93	12660	12900	12610	16440	8860	12650	12679.42	0.13	0	-591	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	934	-17.37	1.32	12	0.03	-726.00	9528.00	20150	20230209	-37.42	10700	20230926	17.85	20150	-37.42	20230209	10700	17.85	20230926	20150	-37.42	20230209	10700	17.85	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
169	20231102	090919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	0	3	0.00	10665970	843	17.98	12660	12660	12650	16440	8860	12650	12652.40	0.13	0	-654	13016	12832	12616	12432	12216	12925	12525	37	3790	500	9100	10	1	7406590	937	-17.42	1.33	12	0.01	-726.00	9528.00	20150	20230209	-37.22	10700	20230926	18.22	20150	-37.22	20230209	10700	18.22	20230926	20150	-37.22	20230209	10700	18.22	20230926	0.98	N	290090	500	37 억		9966	N	N	0	N	00	N
170	20231101	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	160	2	1.28	56640540	4523	57.79	12430	12800	12400	16230	8750	12490	12522.92	0.13	0	659	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	937	-17.42	1.33	12	0.06	-726.00	9528.00	20150	20230209	-37.22	10700	20230926	18.22	20150	-37.22	20230209	10700	18.22	20230926	20150	-37.22	20230209	10700	18.22	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N
171	20231101	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	0	3	0.00	53179280	4248	54.28	12430	12800	12400	16230	8750	12490	12518.87	0.13	0	677	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	925	-17.20	1.31	12	0.06	-726.00	9528.00	20150	20230209	-38.01	10700	20230926	16.73	20150	-38.01	20230209	10700	16.73	20230926	20150	-38.01	20230209	10700	16.73	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N
172	20231101	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	30	2	0.24	50492800	4033	51.53	12430	12800	12400	16230	8750	12490	12520.13	0.13	0	684	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	927	-17.25	1.31	12	0.05	-726.00	9528.00	20150	20230209	-37.87	10700	20230926	17.01	20150	-37.87	20230209	10700	17.01	20230926	20150	-37.87	20230209	10700	17.01	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N
173	20231101	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12570	80	2	0.64	37624280	3000	38.33	12430	12800	12430	16230	8750	12490	12541.95	0.13	0	645	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	931	-17.31	1.32	12	0.04	-726.00	9528.00	20150	20230209	-37.62	10700	20230926	17.48	20150	-37.62	20230209	10700	17.48	20230926	20150	-37.62	20230209	10700	17.48	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N
174	20231101	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	60	2	0.48	30643940	2442	31.20	12430	12800	12430	16230	8750	12490	12549.44	0.13	0	384	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	930	-17.29	1.32	12	0.03	-726.00	9528.00	20150	20230209	-37.72	10700	20230926	17.29	20150	-37.72	20230209	10700	17.29	20230926	20150	-37.72	20230209	10700	17.29	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N
175	20231101	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-40	5	-0.32	24289790	1932	24.69	12430	12800	12430	16230	8750	12490	12573.65	0.13	0	356	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	922	-17.15	1.31	12	0.03	-726.00	9528.00	20150	20230209	-38.21	10700	20230926	16.36	20150	-38.21	20230209	10700	16.36	20230926	20150	-38.21	20230209	10700	16.36	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N
176	20231101	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	180	2	1.44	16917550	1344	17.17	12430	12800	12430	16230	8750	12490	12589.69	0.13	0	407	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	938	-17.45	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.12	10700	20230926	18.41	20150	-37.12	20230209	10700	18.41	20230926	20150	-37.12	20230209	10700	18.41	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N
177	20231101	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	160	2	1.28	10175510	812	10.38	12430	12650	12430	16230	8750	12490	12533.01	0.13	0	395	13243	12866	12593	12216	11943	12730	12080	37	3740	500	8990	10	1	7406590	937	-17.42	1.33	12	0.01	-726.00	9528.00	20150	20230209	-37.22	10700	20230926	18.22	20150	-37.22	20230209	10700	18.22	20230926	20150	-37.22	20230209	10700	18.22	20230926	0.98	N	290090	500	37 억		9307	N	N	0	N	00	N