KissMeData/296640/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	161152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6850	-20	5	-0.29	103853690	15235	97.08	6890	6910	6750	8930	4810	6870	6816.78	1.95	0	-1681	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	355	13.78	1.12	12	0.29	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
3	20231130	151151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6810	-60	5	-0.87	99696180	14628	93.21	6890	6910	6750	8930	4810	6870	6815.43	1.95	0	-1625	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	353	13.70	1.12	12	0.28	497.00	6096.00	19650	20230201	-65.34	6300	20231026	8.10	19650	-65.34	20230201	6300	8.10	20231026	19650	-65.34	20230201	6300	8.10	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
4	20231130	141149	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6870	0	3	0.00	96588610	14173	90.31	6890	6910	6750	8930	4810	6870	6814.97	1.95	0	-1595	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	356	13.82	1.13	12	0.27	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
5	20231130	131147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6840	-30	5	-0.44	58178870	8540	54.42	6890	6910	6750	8930	4810	6870	6812.51	1.95	0	-1300	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	354	13.76	1.12	12	0.16	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
6	20231130	121201	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6880	10	2	0.15	51897410	7621	48.56	6890	6910	6750	8930	4810	6870	6809.79	1.95	0	-989	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	356	13.84	1.13	12	0.15	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
7	20231130	111155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6850	-20	5	-0.29	32219990	4732	30.15	6890	6910	6750	8930	4810	6870	6808.96	1.95	0	-512	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	355	13.78	1.12	12	0.09	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
8	20231130	101148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-50	5	-0.73	12829800	1889	12.04	6890	6910	6750	8930	4810	6870	6791.85	1.95	0	-175	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	353	13.72	1.12	12	0.04	497.00	6096.00	19650	20230201	-65.29	6300	20231026	8.25	19650	-65.29	20230201	6300	8.25	20231026	19650	-65.29	20230201	6300	8.25	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
9	20231130	091148	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6830	-40	5	-0.58	1451730	211	1.34	6890	6910	6810	8930	4810	6870	6880.24	1.95	0	-193	7056	6962	6846	6752	6636	6905	6695	26	2060	500	4120	10	1	5178252	354	13.74	1.12	12	0.00	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.48	N	296640	500	26 억		101082	N	N	0	N	00	N
10	20231129	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-50	5	-0.72	101773170	14867	131.45	6920	6940	6730	8990	4850	6920	6844.56	1.98	0	-549	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	356	13.82	1.13	12	0.29	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
11	20231129	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-80	5	-1.16	98356020	14369	127.05	6920	6940	6730	8990	4850	6920	6843.96	1.98	0	-369	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	354	13.76	1.12	12	0.28	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
12	20231129	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-40	5	-0.58	72432980	10572	93.47	6920	6940	6730	8990	4850	6920	6850.08	1.98	0	303	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	356	13.84	1.13	12	0.20	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
13	20231129	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-80	5	-1.16	65856080	9611	84.98	6920	6940	6730	8990	4850	6920	6850.72	1.98	0	190	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	354	13.76	1.12	12	0.19	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
14	20231129	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	0	3	0.00	57728170	8433	74.56	6920	6940	6730	8990	4850	6920	6843.70	1.98	0	75	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	358	13.92	1.14	12	0.16	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
15	20231129	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-90	5	-1.30	28682820	4215	37.27	6920	6920	6730	8990	4850	6920	6799.21	1.98	0	-201	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	354	13.74	1.12	12	0.08	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
16	20231129	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-120	5	-1.73	15192590	2230	19.72	6920	6920	6730	8990	4850	6920	6802.26	1.98	0	-175	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	352	13.68	1.12	12	0.04	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
17	20231129	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-90	5	-1.30	4464500	646	5.71	6920	6920	6820	8990	4850	6920	6906.95	1.98	0	-113	7073	6996	6873	6796	6673	7035	6835	26	2070	500	4150	10	1	5178252	354	13.74	1.12	12	0.01	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.46	N	296640	500	26 억		102631	N	N	0	N	00	N
18	20231128	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	10	2	0.14	77316830	11310	88.80	6820	6950	6750	8980	4840	6910	6836.07	2.02	0	-1839	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	358	13.92	1.14	12	0.22	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
19	20231128	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-40	5	-0.58	74938500	10965	86.09	6820	6950	6750	8980	4840	6910	6834.34	2.02	0	-1769	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	356	13.82	1.13	12	0.21	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
20	20231128	141142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-70	5	-1.01	72991440	10681	83.86	6820	6950	6750	8980	4840	6910	6833.76	2.02	0	-1543	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	354	13.76	1.12	12	0.21	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
21	20231128	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	0	3	0.00	71908490	10524	82.63	6820	6950	6750	8980	4840	6910	6832.81	2.02	0	-1518	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	358	13.90	1.13	12	0.20	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
22	20231128	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-30	5	-0.43	69672970	10199	80.07	6820	6950	6750	8980	4840	6910	6831.35	2.02	0	-1405	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	356	13.84	1.13	12	0.20	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
23	20231128	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	20	2	0.29	66321350	9714	76.27	6820	6950	6750	8980	4840	6910	6827.40	2.02	0	-1335	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	359	13.94	1.14	12	0.19	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
24	20231128	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	20	2	0.29	56285210	8259	64.84	6820	6950	6750	8980	4840	6910	6815.02	2.02	0	-1069	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	359	13.94	1.14	12	0.16	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
25	20231128	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-20	5	-0.29	22513000	3299	25.90	6820	6950	6810	8980	4840	6910	6824.19	2.02	0	-273	7176	7042	6896	6762	6616	6970	6690	26	2070	500	4140	10	1	5178252	357	13.86	1.13	12	0.06	497.00	6096.00	19650	20230201	-64.94	6300	20231026	9.37	19650	-64.94	20230201	6300	9.37	20231026	19650	-64.94	20230201	6300	9.37	20231026	3.43	N	296640	500	26 억		104470	N	N	0	N	00	N
26	20231127	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-80	5	-1.14	85595460	12515	100.19	7030	7030	6750	9080	4900	6990	6839.03	2.11	0	-5031	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	358	13.90	1.13	12	0.24	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
27	20231127	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-130	5	-1.86	81992830	11992	96.01	7030	7030	6750	9080	4900	6990	6837.29	2.11	0	-4922	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	355	13.80	1.13	12	0.23	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
28	20231127	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-160	5	-2.29	73339220	10721	85.83	7030	7030	6750	9080	4900	6990	6840.71	2.11	0	-4641	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	354	13.74	1.12	12	0.21	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
29	20231127	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-160	5	-2.29	69393360	10144	81.21	7030	7030	6750	9080	4900	6990	6840.83	2.11	0	-4472	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	354	13.74	1.12	12	0.20	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
30	20231127	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	-180	5	-2.58	65865140	9625	77.06	7030	7030	6750	9080	4900	6990	6843.13	2.11	0	-4282	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	353	13.70	1.12	12	0.19	497.00	6096.00	19650	20230201	-65.34	6300	20231026	8.10	19650	-65.34	20230201	6300	8.10	20231026	19650	-65.34	20230201	6300	8.10	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
31	20231127	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-150	5	-2.15	41301950	6012	48.13	7030	7030	6820	9080	4900	6990	6869.92	2.11	0	-2662	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	354	13.76	1.12	12	0.12	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
32	20231127	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-140	5	-2.00	18557180	2686	21.50	7030	7030	6850	9080	4900	6990	6908.85	2.11	0	-871	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	355	13.78	1.12	12	0.05	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
33	20231127	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-120	5	-1.72	6382980	917	7.34	7030	7030	6870	9080	4900	6990	6960.72	2.11	0	-516	7150	7070	6980	6900	6810	7110	6940	26	2090	500	4190	10	1	5178252	356	13.82	1.13	12	0.02	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.40	N	296640	500	26 억		109501	N	N	0	N	00	N
34	20231124	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-10	5	-0.14	86897160	12487	106.36	6960	7060	6890	9100	4900	7000	6959.04	2.09	0	1142	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	362	14.06	1.15	12	0.24	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
35	20231124	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-100	5	-1.43	81763360	11752	100.10	6960	7060	6890	9100	4900	7000	6957.40	2.09	0	1676	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	357	13.88	1.13	12	0.23	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
36	20231124	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-70	5	-1.00	50863570	7283	62.04	6960	7060	6930	9100	4900	7000	6983.88	2.09	0	1148	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	359	13.94	1.14	12	0.14	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
37	20231124	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	20	2	0.29	42008010	6009	51.18	6960	7060	6960	9100	4900	7000	6990.85	2.09	0	1135	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	364	14.12	1.15	12	0.12	497.00	6096.00	19650	20230201	-64.27	6300	20231026	11.43	19650	-64.27	20230201	6300	11.43	20231026	19650	-64.27	20230201	6300	11.43	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
38	20231124	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	40	2	0.57	38645590	5529	47.10	6960	7060	6960	9100	4900	7000	6989.62	2.09	0	1049	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	365	14.16	1.15	12	0.11	497.00	6096.00	19650	20230201	-64.17	6300	20231026	11.75	19650	-64.17	20230201	6300	11.75	20231026	19650	-64.17	20230201	6300	11.75	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
39	20231124	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	0	3	0.00	35651710	5103	43.47	6960	7060	6960	9100	4900	7000	6986.42	2.09	0	1047	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	362	14.08	1.15	12	0.10	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
40	20231124	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	19288380	2759	23.50	6960	7060	6960	9100	4900	7000	6991.08	2.09	0	736	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	363	14.10	1.15	12	0.05	497.00	6096.00	19650	20230201	-64.33	6300	20231026	11.27	19650	-64.33	20230201	6300	11.27	20231026	19650	-64.33	20230201	6300	11.27	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
41	20231124	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	40	2	0.57	14025680	2009	17.11	6960	7040	6960	9100	4900	7000	6981.42	2.09	0	673	7240	7120	7050	6930	6860	7085	6895	26	2100	500	4200	10	1	5178252	365	14.16	1.15	12	0.04	497.00	6096.00	19650	20230201	-64.17	6300	20231026	11.75	19650	-64.17	20230201	6300	11.75	20231026	19650	-64.17	20230201	6300	11.75	20231026	3.35	N	296640	500	26 억		108359	N	N	0	N	00	N
42	20231123	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-100	5	-1.41	82906190	11740	169.36	7100	7170	6980	9230	4970	7100	7061.29	2.11	0	-659	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	362	14.08	1.15	12	0.23	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
43	20231123	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-30	5	-0.42	62160590	8779	126.64	7100	7170	6980	9230	4970	7100	7080.21	2.11	0	-651	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	366	14.23	1.16	12	0.17	497.00	6096.00	19650	20230201	-64.02	6300	20231026	12.22	19650	-64.02	20230201	6300	12.22	20231026	19650	-64.02	20230201	6300	12.22	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
44	20231123	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-20	5	-0.28	61009270	8616	124.29	7100	7170	6980	9230	4970	7100	7080.54	2.11	0	-652	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	367	14.25	1.16	12	0.17	497.00	6096.00	19650	20230201	-63.97	6300	20231026	12.38	19650	-63.97	20230201	6300	12.38	20231026	19650	-63.97	20230201	6300	12.38	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
45	20231123	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	0	3	0.00	40222640	5678	81.91	7100	7170	6980	9230	4970	7100	7083.45	2.11	0	-492	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	368	14.29	1.16	12	0.11	497.00	6096.00	19650	20230201	-63.87	6300	20231026	12.70	19650	-63.87	20230201	6300	12.70	20231026	19650	-63.87	20230201	6300	12.70	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
46	20231123	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-20	5	-0.28	37614930	5309	76.59	7100	7170	6980	9230	4970	7100	7084.63	2.11	0	-478	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	367	14.25	1.16	12	0.10	497.00	6096.00	19650	20230201	-63.97	6300	20231026	12.38	19650	-63.97	20230201	6300	12.38	20231026	19650	-63.97	20230201	6300	12.38	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
47	20231123	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	50	2	0.70	23627340	3345	48.25	7100	7170	6980	9230	4970	7100	7061.51	2.11	0	470	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	370	14.39	1.17	12	0.06	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
48	20231123	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-20	5	-0.28	13981480	1983	28.61	7100	7170	6980	9230	4970	7100	7046.02	2.11	0	224	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	367	14.25	1.16	12	0.04	497.00	6096.00	19650	20230201	-63.97	6300	20231026	12.38	19650	-63.97	20230201	6300	12.38	20231026	19650	-63.97	20230201	6300	12.38	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
49	20231123	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-20	5	-0.28	6811230	967	13.95	7100	7170	6980	9230	4970	7100	7031.57	2.11	0	56	7253	7176	7053	6976	6853	7115	6915	26	2130	500	4260	10	1	5178252	367	14.25	1.16	12	0.02	497.00	6096.00	19650	20230201	-63.97	6300	20231026	12.38	19650	-63.97	20230201	6300	12.38	20231026	19650	-63.97	20230201	6300	12.38	20231026	3.35	N	296640	500	26 억		109121	N	N	0	N	00	N
50	20231122	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	30	2	0.42	47100600	6701	139.92	7130	7130	6930	9190	4950	7070	7028.80	2.14	0	-1957	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	368	14.29	1.16	12	0.13	497.00	6096.00	19650	20230201	-63.87	6300	20231026	12.70	19650	-63.87	20230201	6300	12.70	20231026	19650	-63.87	20230201	6300	12.70	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
51	20231122	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-70	5	-0.99	40824850	5816	121.44	7130	7130	6930	9190	4950	7070	7019.23	2.14	0	-1811	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	362	14.08	1.15	12	0.11	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
52	20231122	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	0	3	0.00	34992250	4985	104.09	7130	7130	6930	9190	4950	7070	7019.31	2.14	0	-1510	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	366	14.23	1.16	12	0.10	497.00	6096.00	19650	20230201	-64.02	6300	20231026	12.22	19650	-64.02	20230201	6300	12.22	20231026	19650	-64.02	20230201	6300	12.22	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
53	20231122	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-80	5	-1.13	33189580	4728	98.73	7130	7130	6930	9190	4950	7070	7019.58	2.14	0	-1379	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	362	14.06	1.15	12	0.09	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
54	20231122	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-30	5	-0.42	28073280	4003	83.59	7130	7130	6930	9190	4950	7070	7012.77	2.14	0	-1285	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	365	14.16	1.15	12	0.08	497.00	6096.00	19650	20230201	-64.17	6300	20231026	11.75	19650	-64.17	20230201	6300	11.75	20231026	19650	-64.17	20230201	6300	11.75	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
55	20231122	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-20	5	-0.28	17984540	2555	53.35	7130	7130	6930	9190	4950	7070	7038.71	2.14	0	-1240	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	365	14.19	1.16	12	0.05	497.00	6096.00	19650	20230201	-64.12	6300	20231026	11.90	19650	-64.12	20230201	6300	11.90	20231026	19650	-64.12	20230201	6300	11.90	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
56	20231122	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-100	5	-1.41	15215170	2157	45.04	7130	7130	6960	9190	4950	7070	7053.71	2.14	0	-1193	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	361	14.02	1.14	12	0.04	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
57	20231122	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-70	5	-0.99	621170	88	1.84	7130	7130	7000	9190	4950	7070	7055.44	2.14	0	-4	7303	7186	7083	6966	6863	7135	6915	26	2120	500	4240	10	1	5178252	362	14.08	1.15	12	0.00	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.30	N	296640	500	26 억		111008	N	N	0	N	00	N
58	20231121	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	0	3	0.00	33824590	4788	51.44	7200	7200	6980	9190	4950	7070	7064.45	2.15	0	-308	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	366	14.23	1.16	12	0.09	497.00	6096.00	19650	20230201	-64.02	6300	20231026	12.22	19650	-64.02	20230201	6300	12.22	20231026	19650	-64.02	20230201	6300	12.22	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
59	20231121	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-30	5	-0.42	32524470	4604	49.46	7200	7200	6980	9190	4950	7070	7064.39	2.15	0	-264	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	365	14.16	1.15	12	0.09	497.00	6096.00	19650	20230201	-64.17	6300	20231026	11.75	19650	-64.17	20230201	6300	11.75	20231026	19650	-64.17	20230201	6300	11.75	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
60	20231121	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-10	5	-0.14	30299120	4288	46.07	7200	7200	6980	9190	4950	7070	7066.03	2.15	0	-253	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	366	14.21	1.16	12	0.08	497.00	6096.00	19650	20230201	-64.07	6300	20231026	12.06	19650	-64.07	20230201	6300	12.06	20231026	19650	-64.07	20230201	6300	12.06	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
61	20231121	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	0	3	0.00	27159500	3842	41.28	7200	7200	6980	9190	4950	7070	7069.10	2.15	0	-260	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	366	14.23	1.16	12	0.07	497.00	6096.00	19650	20230201	-64.02	6300	20231026	12.22	19650	-64.02	20230201	6300	12.22	20231026	19650	-64.02	20230201	6300	12.22	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
62	20231121	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	30	2	0.42	26961820	3814	40.98	7200	7200	6980	9190	4950	7070	7069.17	2.15	0	-248	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	368	14.29	1.16	12	0.07	497.00	6096.00	19650	20230201	-63.87	6300	20231026	12.70	19650	-63.87	20230201	6300	12.70	20231026	19650	-63.87	20230201	6300	12.70	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
63	20231121	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	30	2	0.42	18133300	2569	27.60	7200	7200	6980	9190	4950	7070	7058.51	2.15	0	-244	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	368	14.29	1.16	12	0.05	497.00	6096.00	19650	20230201	-63.87	6300	20231026	12.70	19650	-63.87	20230201	6300	12.70	20231026	19650	-63.87	20230201	6300	12.70	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
64	20231121	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-30	5	-0.42	9668280	1366	14.68	7200	7200	7000	9190	4950	7070	7077.80	2.15	0	-375	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	365	14.16	1.15	12	0.03	497.00	6096.00	19650	20230201	-64.17	6300	20231026	11.75	19650	-64.17	20230201	6300	11.75	20231026	19650	-64.17	20230201	6300	11.75	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
65	20231121	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-40	5	-0.57	2896430	406	4.36	7200	7200	7030	9190	4950	7070	7134.06	2.15	0	-260	7416	7242	7056	6882	6696	7330	6970	26	2120	500	4240	10	1	5178252	364	14.14	1.15	12	0.01	497.00	6096.00	19650	20230201	-64.22	6300	20231026	11.59	19650	-64.22	20230201	6300	11.59	20231026	19650	-64.22	20230201	6300	11.59	20231026	3.34	N	296640	500	26 억		111316	N	N	0	N	00	N
66	20231120	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	80	2	1.14	65241880	9256	168.08	6980	7230	6870	9080	4900	6990	7048.60	2.18	0	-1482	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	366	14.23	1.16	12	0.18	497.00	6096.00	19650	20230201	-64.02	6300	20231026	12.22	19650	-64.02	20230201	6300	12.22	20231026	19650	-64.02	20230201	6300	12.22	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
67	20231120	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	40	2	0.57	60219410	8544	155.15	6980	7230	6870	9080	4900	6990	7048.15	2.18	0	-1520	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	364	14.14	1.15	12	0.16	497.00	6096.00	19650	20230201	-64.22	6300	20231026	11.59	19650	-64.22	20230201	6300	11.59	20231026	19650	-64.22	20230201	6300	11.59	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
68	20231120	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	55031980	7801	141.66	6980	7230	6870	9080	4900	6990	7054.48	2.18	0	-1303	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	362	14.08	1.15	12	0.15	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
69	20231120	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	10	2	0.14	46990220	6648	120.72	6980	7230	6870	9080	4900	6990	7068.32	2.18	0	-1124	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	362	14.08	1.15	12	0.13	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
70	20231120	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	50	2	0.72	38116590	5380	97.69	6980	7230	6870	9080	4900	6990	7084.87	2.18	0	-1095	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	365	14.16	1.15	12	0.10	497.00	6096.00	19650	20230201	-64.17	6300	20231026	11.75	19650	-64.17	20230201	6300	11.75	20231026	19650	-64.17	20230201	6300	11.75	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
71	20231120	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	90	2	1.29	36325230	5125	93.06	6980	7230	6870	9080	4900	6990	7087.85	2.18	0	-1139	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	367	14.25	1.16	12	0.10	497.00	6096.00	19650	20230201	-63.97	6300	20231026	12.38	19650	-63.97	20230201	6300	12.38	20231026	19650	-63.97	20230201	6300	12.38	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
72	20231120	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-60	5	-0.86	5713340	819	14.87	6980	6990	6870	9080	4900	6990	6976.00	2.18	0	114	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	359	13.94	1.14	12	0.02	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
73	20231120	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	0	3	0.00	2374000	340	6.17	6980	6990	6960	9080	4900	6990	6982.35	2.18	0	31	7076	7032	6956	6912	6836	7055	6935	26	2090	500	4190	10	1	5178252	362	14.06	1.15	12	0.01	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.34	N	296640	500	26 억		112798	N	N	0	N	00	N
74	20231117	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	100	2	1.45	37740760	5443	85.17	6890	7000	6880	8950	4830	6890	6931.98	2.20	0	-996	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	362	14.06	1.15	12	0.11	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
75	20231117	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	70	2	1.02	34038050	4913	76.87	6890	7000	6880	8950	4830	6890	6928.16	2.20	0	-949	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	360	14.00	1.14	12	0.09	497.00	6096.00	19650	20230201	-64.58	6300	20231026	10.48	19650	-64.58	20230201	6300	10.48	20231026	19650	-64.58	20230201	6300	10.48	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
76	20231117	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	80	2	1.16	22081130	3190	49.91	6890	7000	6880	8950	4830	6890	6921.98	2.20	0	-122	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	361	14.02	1.14	12	0.06	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
77	20231117	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	50	2	0.73	19723860	2850	44.59	6890	7000	6880	8950	4830	6890	6920.65	2.20	0	-153	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	359	13.96	1.14	12	0.06	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
78	20231117	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	0	3	0.00	16024390	2316	36.24	6890	7000	6880	8950	4830	6890	6918.99	2.20	0	10	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	357	13.86	1.13	12	0.04	497.00	6096.00	19650	20230201	-64.94	6300	20231026	9.37	19650	-64.94	20230201	6300	9.37	20231026	19650	-64.94	20230201	6300	9.37	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
79	20231117	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	40	2	0.58	11246660	1623	25.40	6890	7000	6890	8950	4830	6890	6929.55	2.20	0	-91	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	359	13.94	1.14	12	0.03	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
80	20231117	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	70	2	1.02	8202300	1185	18.54	6890	7000	6890	8950	4830	6890	6921.77	2.20	0	208	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	360	14.00	1.14	12	0.02	497.00	6096.00	19650	20230201	-64.58	6300	20231026	10.48	19650	-64.58	20230201	6300	10.48	20231026	19650	-64.58	20230201	6300	10.48	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
81	20231117	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	100	2	1.45	4933700	715	11.19	6890	7000	6890	8950	4830	6890	6900.28	2.20	0	493	7076	6982	6916	6822	6756	6950	6790	26	2060	500	4130	10	1	5178252	362	14.06	1.15	12	0.01	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.32	N	296640	500	26 억		113794	N	N	0	N	00	N
82	20231116	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	60	2	0.86	35612000	5132	58.70	6950	7010	6850	9020	4860	6940	6939.20	2.18	0	1036	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	362	14.08	1.15	12	0.10	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
83	20231116	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	60	2	0.86	33832260	4878	55.79	6950	7010	6850	9020	4860	6940	6935.68	2.18	0	977	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	362	14.08	1.15	12	0.09	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
84	20231116	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	30443070	4393	50.25	6950	7010	6850	9020	4860	6940	6929.90	2.18	0	970	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	361	14.02	1.14	12	0.08	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
85	20231116	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	26812340	3873	44.30	6950	7010	6850	9020	4860	6940	6922.89	2.18	0	840	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	361	14.02	1.14	12	0.07	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
86	20231116	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	25871850	3738	42.75	6950	7010	6850	9020	4860	6940	6921.31	2.18	0	783	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	361	14.02	1.14	12	0.07	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
87	20231116	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-90	5	-1.30	9646570	1395	15.96	6950	7010	6850	9020	4860	6940	6915.10	2.18	0	37	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	355	13.78	1.12	12	0.03	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
88	20231116	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	50	2	0.72	1535930	221	2.53	6950	6990	6920	9020	4860	6940	6949.91	2.18	0	46	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	362	14.06	1.15	12	0.00	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
89	20231116	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	0	3	0.00	0	0	0.00	0	0	0	9020	4860	6940	0.00	2.18	0	0	7280	7110	6970	6800	6660	7040	6730	26	2080	500	4160	10	1	5178252	359	13.96	1.14	12	0.00	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.30	N	296640	500	26 억		112766	N	N	0	N	00	N
90	20231115	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	70	2	1.02	59804120	8641	105.83	6980	7140	6830	8930	4810	6870	6920.78	2.16	0	835	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	359	13.96	1.14	12	0.17	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
91	20231115	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	70	2	1.02	57129780	8255	101.10	6980	7140	6830	8930	4810	6870	6920.63	2.16	0	773	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	359	13.96	1.14	12	0.16	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
92	20231115	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	90	2	1.31	47242230	6826	83.60	6980	7140	6830	8930	4810	6870	6920.92	2.16	0	597	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	360	14.00	1.14	12	0.13	497.00	6096.00	19650	20230201	-64.58	6300	20231026	10.48	19650	-64.58	20230201	6300	10.48	20231026	19650	-64.58	20230201	6300	10.48	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
93	20231115	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	50	2	0.73	45659470	6597	80.80	6980	7140	6830	8930	4810	6870	6921.25	2.16	0	540	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	358	13.92	1.14	12	0.13	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
94	20231115	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	100	2	1.46	40344410	5829	71.39	6980	7140	6830	8930	4810	6870	6921.33	2.16	0	289	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	361	14.02	1.14	12	0.11	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
95	20231115	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	120	2	1.75	34229380	4946	60.58	6980	7140	6830	8930	4810	6870	6920.62	2.16	0	222	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	362	14.06	1.15	12	0.10	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
96	20231115	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	60	2	0.87	31145560	4502	55.14	6980	7140	6830	8930	4810	6870	6918.16	2.16	0	212	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	359	13.94	1.14	12	0.09	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
97	20231115	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	110	2	1.60	18328410	2648	32.43	6980	7140	6830	8930	4810	6870	6921.60	2.16	0	-277	7003	6936	6803	6736	6603	6970	6770	26	2060	500	4120	10	1	5178252	361	14.04	1.15	12	0.05	497.00	6096.00	19650	20230201	-64.48	6300	20231026	10.79	19650	-64.48	20230201	6300	10.79	20231026	19650	-64.48	20230201	6300	10.79	20231026	3.32	N	296640	500	26 억		111929	N	N	0	N	00	N
98	20231114	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	0	3	0.00	55754360	8164	84.94	6780	6870	6670	8930	4810	6870	6829.29	2.12	0	1595	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	356	13.82	1.13	12	0.16	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
99	20231114	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-20	5	-0.29	52944590	7755	80.68	6780	6870	6670	8930	4810	6870	6827.16	2.12	0	1544	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	355	13.78	1.12	12	0.15	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
100	20231114	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-10	5	-0.15	39603810	5808	60.42	6780	6870	6670	8930	4810	6870	6818.84	2.12	0	1101	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	355	13.80	1.13	12	0.11	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
101	20231114	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-10	5	-0.15	34883970	5119	53.26	6780	6870	6670	8930	4810	6870	6814.61	2.12	0	1010	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	355	13.80	1.13	12	0.10	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
102	20231114	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	-40	5	-0.58	28699130	4213	43.83	6780	6870	6670	8930	4810	6870	6812.04	2.12	0	794	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	354	13.74	1.12	12	0.08	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
103	20231114	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-20	5	-0.29	21629790	3175	33.03	6780	6870	6670	8930	4810	6870	6812.53	2.12	0	805	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	355	13.78	1.12	12	0.06	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
104	20231114	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6820	-50	5	-0.73	8990300	1322	13.75	6780	6870	6670	8930	4810	6870	6800.53	2.12	0	678	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	353	13.72	1.12	12	0.03	497.00	6096.00	19650	20230201	-65.29	6300	20231026	8.25	19650	-65.29	20230201	6300	8.25	20231026	19650	-65.29	20230201	6300	8.25	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
105	20231114	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-70	5	-1.02	6826030	1005	10.46	6780	6800	6670	8930	4810	6870	6792.07	2.12	0	620	7150	7010	6910	6770	6670	6960	6720	26	2060	500	4120	10	1	5178252	352	13.68	1.12	12	0.02	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.30	N	296640	500	26 억		110013	N	N	0	N	00	N
106	20231113	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-110	5	-1.58	63387280	9208	99.70	7000	7050	6810	9070	4890	6980	6883.94	2.15	0	-1166	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	356	13.82	1.13	12	0.18	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
107	20231113	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-80	5	-1.15	55369370	8036	87.01	7000	7050	6830	9070	4890	6980	6890.17	2.15	0	-1103	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	357	13.88	1.13	12	0.16	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
108	20231113	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-80	5	-1.15	42832180	6211	67.25	7000	7050	6840	9070	4890	6980	6896.18	2.15	0	-796	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	357	13.88	1.13	12	0.12	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
109	20231113	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-120	5	-1.72	31641520	4580	49.59	7000	7050	6840	9070	4890	6980	6908.63	2.15	0	-683	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	355	13.80	1.13	12	0.09	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
110	20231113	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	-130	5	-1.86	29547880	4274	46.28	7000	7050	6850	9070	4890	6980	6913.40	2.15	0	-381	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	355	13.78	1.12	12	0.08	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
111	20231113	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-120	5	-1.72	24020250	3469	37.56	7000	7050	6850	9070	4890	6980	6924.26	2.15	0	320	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	355	13.80	1.13	12	0.07	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
112	20231113	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-50	5	-0.72	12924070	1860	20.14	7000	7050	6860	9070	4890	6980	6948.42	2.15	0	387	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	359	13.94	1.14	12	0.04	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
113	20231113	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-30	5	-0.43	2684440	387	4.19	7000	7020	6870	9070	4890	6980	6936.54	2.15	0	1	7246	7112	6966	6832	6686	7180	6900	26	2090	500	4180	10	1	5178252	360	13.98	1.14	12	0.01	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.31	N	296640	500	26 억		111181	N	N	0	N	00	N
114	20231110	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-120	5	-1.69	64111760	9235	105.54	6920	7100	6820	9230	4970	7100	6942.21	2.17	0	-826	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	361	14.04	1.15	12	0.18	497.00	6096.00	19650	20230201	-64.48	6300	20231026	10.79	19650	-64.48	20230201	6300	10.79	20231026	19650	-64.48	20230201	6300	10.79	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
115	20231110	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-130	5	-1.83	59543270	8580	98.06	6920	7100	6820	9230	4970	7100	6939.78	2.17	0	-674	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	361	14.02	1.14	12	0.17	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
116	20231110	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-150	5	-2.11	58224030	8390	95.89	6920	7100	6820	9230	4970	7100	6939.69	2.17	0	-651	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	360	13.98	1.14	12	0.16	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
117	20231110	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-140	5	-1.97	47730140	6887	78.71	6920	7100	6820	9230	4970	7100	6930.47	2.17	0	-619	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	360	14.00	1.14	12	0.13	497.00	6096.00	19650	20230201	-64.58	6300	20231026	10.48	19650	-64.58	20230201	6300	10.48	20231026	19650	-64.58	20230201	6300	10.48	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
118	20231110	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-150	5	-2.11	40469550	5842	66.77	6920	7100	6820	9230	4970	7100	6927.35	2.17	0	-556	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	360	13.98	1.14	12	0.11	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
119	20231110	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-200	5	-2.82	36099920	5215	59.60	6920	7100	6820	9230	4970	7100	6922.32	2.17	0	-417	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	357	13.88	1.13	12	0.10	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
120	20231110	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-190	5	-2.68	33882310	4893	55.92	6920	7100	6820	9230	4970	7100	6924.65	2.17	0	-380	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	358	13.90	1.13	12	0.09	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
121	20231110	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-130	5	-1.83	12930800	1839	21.02	6920	7100	6920	9230	4970	7100	7031.43	2.17	0	-221	7326	7212	7076	6962	6826	7145	6895	26	2130	500	4260	10	1	5178252	361	14.02	1.14	12	0.04	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.27	N	296640	500	26 억		112294	N	N	0	N	00	N
122	20231109	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-60	5	-0.84	61240450	8743	83.84	7160	7190	6940	9300	5020	7160	7004.51	2.17	0	-140	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	368	14.29	1.16	12	0.17	497.00	6096.00	19650	20230201	-63.87	6300	20231026	12.70	19650	-63.87	20230201	6300	12.70	20231026	19650	-63.87	20230201	6300	12.70	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
123	20231109	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-170	5	-2.37	53870580	7700	73.84	7160	7190	6940	9300	5020	7160	6996.18	2.17	0	59	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	362	14.06	1.15	12	0.15	497.00	6096.00	19650	20230201	-64.43	6300	20231026	10.95	19650	-64.43	20230201	6300	10.95	20231026	19650	-64.43	20230201	6300	10.95	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
124	20231109	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-140	5	-1.96	44883560	6417	61.54	7160	7190	6940	9300	5020	7160	6994.48	2.17	0	-89	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	364	14.12	1.15	12	0.12	497.00	6096.00	19650	20230201	-64.27	6300	20231026	11.43	19650	-64.27	20230201	6300	11.43	20231026	19650	-64.27	20230201	6300	11.43	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
125	20231109	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-100	5	-1.40	35216190	5038	48.31	7160	7190	6940	9300	5020	7160	6990.11	2.17	0	-5	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	366	14.21	1.16	12	0.10	497.00	6096.00	19650	20230201	-64.07	6300	20231026	12.06	19650	-64.07	20230201	6300	12.06	20231026	19650	-64.07	20230201	6300	12.06	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
126	20231109	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-100	5	-1.40	34963270	5002	47.97	7160	7190	6940	9300	5020	7160	6989.86	2.17	0	13	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	366	14.21	1.16	12	0.10	497.00	6096.00	19650	20230201	-64.07	6300	20231026	12.06	19650	-64.07	20230201	6300	12.06	20231026	19650	-64.07	20230201	6300	12.06	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
127	20231109	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	-80	5	-1.12	33887460	4849	46.50	7160	7190	6940	9300	5020	7160	6988.55	2.17	0	115	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	367	14.25	1.16	12	0.09	497.00	6096.00	19650	20230201	-63.97	6300	20231026	12.38	19650	-63.97	20230201	6300	12.38	20231026	19650	-63.97	20230201	6300	12.38	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
128	20231109	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-190	5	-2.65	30914660	4424	42.42	7160	7190	6940	9300	5020	7160	6987.94	2.17	0	4	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	361	14.02	1.14	12	0.09	497.00	6096.00	19650	20230201	-64.53	6300	20231026	10.63	19650	-64.53	20230201	6300	10.63	20231026	19650	-64.53	20230201	6300	10.63	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
129	20231109	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-160	5	-2.23	4448830	629	6.03	7160	7190	7000	9300	5020	7160	7072.86	2.17	0	-155	7413	7286	7163	7036	6913	7225	6975	26	2140	500	4290	10	1	5178252	362	14.08	1.15	12	0.01	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.28	N	296640	500	26 억		112434	N	N	0	N	00	N
130	20231108	161004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7160	-50	5	-0.69	73328270	10285	32.37	7210	7290	7040	9370	5050	7210	7129.63	2.19	0	-1439	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	371	14.41	1.17	12	0.20	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
131	20231108	151010	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7060	-150	5	-2.08	65758530	9226	29.04	7210	7290	7040	9370	5050	7210	7127.52	2.19	0	-1207	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	366	14.21	1.16	12	0.18	497.00	6096.00	19650	20230201	-64.07	6300	20231026	12.06	19650	-64.07	20230201	6300	12.06	20231026	19650	-64.07	20230201	6300	12.06	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
132	20231108	141003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7040	-170	5	-2.36	56395310	7904	24.88	7210	7290	7040	9370	5050	7210	7135.03	2.19	0	-783	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	365	14.16	1.15	12	0.15	497.00	6096.00	19650	20230201	-64.17	6300	20231026	11.75	19650	-64.17	20230201	6300	11.75	20231026	19650	-64.17	20230201	6300	11.75	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
133	20231108	131000	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7120	-90	5	-1.25	39701770	5543	17.45	7210	7290	7110	9370	5050	7210	7162.51	2.19	0	-763	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	369	14.33	1.17	12	0.11	497.00	6096.00	19650	20230201	-63.77	6300	20231026	13.02	19650	-63.77	20230201	6300	13.02	20231026	19650	-63.77	20230201	6300	13.02	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
134	20231108	120957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7130	-80	5	-1.11	29203360	4071	12.81	7210	7290	7110	9370	5050	7210	7173.51	2.19	0	140	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	369	14.35	1.17	12	0.08	497.00	6096.00	19650	20230201	-63.72	6300	20231026	13.17	19650	-63.72	20230201	6300	13.17	20231026	19650	-63.72	20230201	6300	13.17	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
135	20231108	111006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7200	-10	5	-0.14	20248140	2823	8.89	7210	7290	7110	9370	5050	7210	7172.56	2.19	0	25	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	373	14.49	1.18	12	0.05	497.00	6096.00	19650	20230201	-63.36	6300	20231026	14.29	19650	-63.36	20230201	6300	14.29	20231026	19650	-63.36	20230201	6300	14.29	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
136	20231108	101003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7200	-10	5	-0.14	16690090	2325	7.32	7210	7290	7110	9370	5050	7210	7178.53	2.19	0	-46	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	373	14.49	1.18	12	0.04	497.00	6096.00	19650	20230201	-63.36	6300	20231026	14.29	19650	-63.36	20230201	6300	14.29	20231026	19650	-63.36	20230201	6300	14.29	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
137	20231108	091002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7220	10	2	0.14	2934130	406	1.28	7210	7290	7110	9370	5050	7210	7226.92	2.19	0	-103	7583	7396	7213	7026	6843	7305	6935	26	2160	500	4320	10	1	5178252	374	14.53	1.18	12	0.01	497.00	6096.00	19650	20230201	-63.26	6300	20231026	14.60	19650	-63.26	20230201	6300	14.60	20231026	19650	-63.26	20230201	6300	14.60	20231026	3.27	N	296640	500	26 억		113587	N	N	0	N	00	N
138	20231107	161003	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7210	50	2	0.70	227775790	31655	138.70	7230	7400	7030	9300	5020	7160	7195.65	2.24	0	-4430	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	373	14.51	1.18	12	0.61	497.00	6096.00	19650	20230201	-63.31	6300	20231026	14.44	19650	-63.31	20230201	6300	14.44	20231026	19650	-63.31	20230201	6300	14.44	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
139	20231107	151006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7180	20	2	0.28	218885750	30411	133.25	7230	7400	7030	9300	5020	7160	7197.67	2.24	0	-4146	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	372	14.45	1.18	12	0.59	497.00	6096.00	19650	20230201	-63.46	6300	20231026	13.97	19650	-63.46	20230201	6300	13.97	20231026	19650	-63.46	20230201	6300	13.97	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
140	20231107	141006	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7190	30	2	0.42	199962790	27769	121.67	7230	7400	7030	9300	5020	7160	7201.04	2.24	0	-3976	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	372	14.47	1.18	12	0.54	497.00	6096.00	19650	20230201	-63.41	6300	20231026	14.13	19650	-63.41	20230201	6300	14.13	20231026	19650	-63.41	20230201	6300	14.13	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
141	20231107	131007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7170	10	2	0.14	181052730	25150	110.20	7230	7400	7030	9300	5020	7160	7199.02	2.24	0	-4079	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	371	14.43	1.18	12	0.49	497.00	6096.00	19650	20230201	-63.51	6300	20231026	13.81	19650	-63.51	20230201	6300	13.81	20231026	19650	-63.51	20230201	6300	13.81	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
142	20231107	121001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7120	-40	5	-0.56	142856030	19770	86.62	7230	7400	7070	9300	5020	7160	7226.13	2.24	0	-1777	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	369	14.33	1.17	12	0.38	497.00	6096.00	19650	20230201	-63.77	6300	20231026	13.02	19650	-63.77	20230201	6300	13.02	20231026	19650	-63.77	20230201	6300	13.02	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
143	20231107	111001	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7180	20	2	0.28	122363040	16916	74.12	7230	7400	7070	9300	5020	7160	7233.87	2.24	0	-1614	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	372	14.45	1.18	12	0.33	497.00	6096.00	19650	20230201	-63.46	6300	20231026	13.97	19650	-63.46	20230201	6300	13.97	20231026	19650	-63.46	20230201	6300	13.97	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
144	20231107	101014	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7150	-10	5	-0.14	103394650	14285	62.59	7230	7400	7070	9300	5020	7160	7238.37	2.24	0	-1942	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	370	14.39	1.17	12	0.28	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
145	20231107	090950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7150	-10	5	-0.14	3678240	511	2.24	7230	7300	7070	9300	5020	7160	7204.07	2.24	0	-225	7493	7326	7193	7026	6893	7260	6960	26	2140	500	4290	10	1	5178252	370	14.39	1.17	12	0.01	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.40	N	296640	500	26 억		115817	N	N	0	N	00	N
146	20231106	160938	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7160	60	2	0.85	163167860	22822	64.71	7230	7360	7060	9230	4970	7100	7149.56	2.28	0	-2537	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	371	14.41	1.17	12	0.44	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
147	20231106	150946	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7140	40	2	0.56	148765400	20807	59.00	7230	7360	7060	9230	4970	7100	7149.78	2.28	0	-2516	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	370	14.37	1.17	12	0.40	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
148	20231106	140941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7140	40	2	0.56	117635150	16431	46.59	7230	7360	7060	9230	4970	7100	7159.34	2.28	0	-3127	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	370	14.37	1.17	12	0.32	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
149	20231106	130950	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7110	10	2	0.14	109151930	15241	43.22	7230	7360	7060	9230	4970	7100	7161.73	2.28	0	-2757	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	368	14.31	1.17	12	0.29	497.00	6096.00	19650	20230201	-63.82	6300	20231026	12.86	19650	-63.82	20230201	6300	12.86	20231026	19650	-63.82	20230201	6300	12.86	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
150	20231106	120947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7340	240	2	3.38	97369030	13592	38.54	7230	7360	7060	9230	4970	7100	7163.70	2.28	0	-2789	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	380	14.77	1.20	12	0.26	497.00	6096.00	19650	20230201	-62.65	6300	20231026	16.51	19650	-62.65	20230201	6300	16.51	20231026	19650	-62.65	20230201	6300	16.51	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
151	20231106	110943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7140	40	2	0.56	62982610	8848	25.09	7230	7230	7060	9230	4970	7100	7118.29	2.28	0	-2143	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	370	14.37	1.17	12	0.17	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
152	20231106	100919	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7190	90	2	1.27	34705080	4876	13.83	7230	7230	7060	9230	4970	7100	7117.53	2.28	0	-1445	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	372	14.47	1.18	12	0.09	497.00	6096.00	19650	20230201	-63.41	6300	20231026	14.13	19650	-63.41	20230201	6300	14.13	20231026	19650	-63.41	20230201	6300	14.13	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
153	20231106	090944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7110	10	2	0.14	13251650	1859	5.27	7230	7230	7100	9230	4970	7100	7128.38	2.28	0	-1701	7420	7260	7040	6880	6660	7340	6960	26	2130	500	4260	10	1	5178252	368	14.31	1.17	12	0.04	497.00	6096.00	19650	20230201	-63.82	6300	20231026	12.86	19650	-63.82	20230201	6300	12.86	20231026	19650	-63.82	20230201	6300	12.86	20231026	3.43	N	296640	500	26 억		117953	N	N	0	N	00	N
154	20231103	160933	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7100	230	2	3.35	247215540	35066	177.12	6870	7200	6820	8930	4810	6870	7050.01	2.15	0	5397	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	368	14.29	1.16	12	0.68	497.00	6096.00	19650	20230201	-63.87	6300	20231026	12.70	19650	-63.87	20230201	6300	12.70	20231026	19650	-63.87	20230201	6300	12.70	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
155	20231103	150927	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7110	240	2	3.49	246039240	34900	176.28	6870	7200	6820	8930	4810	6870	7049.83	2.15	0	5397	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	368	14.31	1.17	12	0.67	497.00	6096.00	19650	20230201	-63.82	6300	20231026	12.86	19650	-63.82	20230201	6300	12.86	20231026	19650	-63.82	20230201	6300	12.86	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
156	20231103	140929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7140	270	2	3.93	230407830	32698	165.16	6870	7200	6820	8930	4810	6870	7046.54	2.15	0	4788	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	370	14.37	1.17	12	0.63	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
157	20231103	130928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7090	220	2	3.20	211073360	29980	151.43	6870	7200	6820	8930	4810	6870	7040.47	2.15	0	4860	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	367	14.27	1.16	12	0.58	497.00	6096.00	19650	20230201	-63.92	6300	20231026	12.54	19650	-63.92	20230201	6300	12.54	20231026	19650	-63.92	20230201	6300	12.54	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
158	20231103	120926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7150	280	2	4.08	197238820	28039	141.63	6870	7200	6820	8930	4810	6870	7034.45	2.15	0	5264	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	370	14.39	1.17	12	0.54	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
159	20231103	110935	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7150	280	2	4.08	182723720	26003	131.34	6870	7200	6820	8930	4810	6870	7027.02	2.15	0	4905	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	370	14.39	1.17	12	0.50	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
160	20231103	100916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	7060	190	2	2.77	96385720	13910	70.26	6870	7060	6820	8930	4810	6870	6929.24	2.15	0	3185	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	366	14.21	1.16	12	0.27	497.00	6096.00	19650	20230201	-64.07	6300	20231026	12.06	19650	-64.07	20230201	6300	12.06	20231026	19650	-64.07	20230201	6300	12.06	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
161	20231103	090922	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6820	-50	5	-0.73	30183760	4394	22.19	6870	6940	6820	8930	4810	6870	6869.31	2.15	0	-445	7070	6970	6870	6770	6670	6920	6720	26	2060	500	4120	10	1	5178252	353	13.72	1.12	12	0.08	497.00	6096.00	19650	20230201	-65.29	6300	20231026	8.25	19650	-65.29	20230201	6300	8.25	20231026	19650	-65.29	20230201	6300	8.25	20231026	3.42	N	296640	500	26 억		111556	N	N	0	N	00	N
162	20231102	160921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6870	90	2	1.33	136104480	19788	104.46	6900	6970	6770	8810	4750	6780	6878.55	2.10	0	2024	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	356	13.82	1.13	12	0.38	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
163	20231102	150932	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6870	90	2	1.33	132331580	19239	101.56	6900	6970	6770	8810	4750	6780	6878.73	2.10	0	1963	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	356	13.82	1.13	12	0.37	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
164	20231102	140918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6880	100	2	1.47	106753920	15518	81.92	6900	6970	6770	8810	4750	6780	6879.90	2.10	0	1502	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	356	13.84	1.13	12	0.30	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
165	20231102	130921	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6920	140	2	2.06	90140170	13111	69.21	6900	6970	6770	8810	4750	6780	6875.77	2.10	0	1337	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	358	13.92	1.14	12	0.25	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
166	20231102	120918	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6850	70	2	1.03	73723790	10734	56.66	6900	6970	6770	8810	4750	6780	6868.95	2.10	0	1168	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	355	13.78	1.12	12	0.21	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
167	20231102	110916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6800	20	2	0.29	60614210	8819	46.55	6900	6970	6770	8810	4750	6780	6874.03	2.10	0	499	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	352	13.68	1.12	12	0.17	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
168	20231102	100917	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6950	170	2	2.51	35475710	5145	27.16	6900	6970	6790	8810	4750	6780	6897.09	2.10	0	734	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	360	13.98	1.14	12	0.10	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
169	20231102	090924	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6900	120	2	1.77	8255870	1201	6.34	6900	6900	6790	8810	4750	6780	6881.24	2.10	0	-283	7046	6912	6716	6582	6386	6980	6650	26	2030	500	4060	10	1	5178252	357	13.88	1.13	12	0.02	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.36	N	296640	500	26 억		108632	N	N	0	N	00	N
170	20231101	160915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6780	200	2	3.04	126450120	18940	101.00	6580	6850	6520	8550	4610	6580	6676.35	2.05	0	2870	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	351	13.64	1.11	12	0.37	497.00	6096.00	19650	20230201	-65.50	6300	20231026	7.62	19650	-65.50	20230201	6300	7.62	20231026	19650	-65.50	20230201	6300	7.62	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N
171	20231101	150916	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6600	20	2	0.30	118606190	17770	94.76	6580	6850	6520	8550	4610	6580	6674.52	2.05	0	2753	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	342	13.28	1.08	12	0.34	497.00	6096.00	19650	20230201	-66.41	6300	20231026	4.76	19650	-66.41	20230201	6300	4.76	20231026	19650	-66.41	20230201	6300	4.76	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N
172	20231101	140907	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6640	60	2	0.91	95039400	14210	75.78	6580	6850	6520	8550	4610	6580	6688.21	2.05	0	1521	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	344	13.36	1.09	12	0.27	497.00	6096.00	19650	20230201	-66.21	6300	20231026	5.40	19650	-66.21	20230201	6300	5.40	20231026	19650	-66.21	20230201	6300	5.40	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N
173	20231101	130915	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6720	140	2	2.13	59839090	8989	47.94	6580	6750	6520	8550	4610	6580	6656.92	2.05	0	1094	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	348	13.52	1.10	12	0.17	497.00	6096.00	19650	20230201	-65.80	6300	20231026	6.67	19650	-65.80	20230201	6300	6.67	20231026	19650	-65.80	20230201	6300	6.67	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N
174	20231101	120936	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6650	70	2	1.06	47853590	7195	38.37	6580	6750	6520	8550	4610	6580	6650.95	2.05	0	979	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	344	13.38	1.09	12	0.14	497.00	6096.00	19650	20230201	-66.16	6300	20231026	5.56	19650	-66.16	20230201	6300	5.56	20231026	19650	-66.16	20230201	6300	5.56	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N
175	20231101	110944	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6620	40	2	0.61	39969410	6005	32.02	6580	6750	6580	8550	4610	6580	6656.02	2.05	0	922	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	343	13.32	1.09	12	0.12	497.00	6096.00	19650	20230201	-66.31	6300	20231026	5.08	19650	-66.31	20230201	6300	5.08	20231026	19650	-66.31	20230201	6300	5.08	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N
176	20231101	100929	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6670	90	2	1.37	25647430	3847	20.52	6580	6750	6580	8550	4610	6580	6666.87	2.05	0	495	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	345	13.42	1.09	12	0.07	497.00	6096.00	19650	20230201	-66.06	6300	20231026	5.87	19650	-66.06	20230201	6300	5.87	20231026	19650	-66.06	20230201	6300	5.87	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N
177	20231101	090930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	6630	50	2	0.76	3547240	537	2.86	6580	6650	6580	8550	4610	6580	6605.66	2.05	0	-75	7026	6802	6606	6382	6186	6705	6285	26	1970	500	3940	10	1	5178252	343	13.34	1.09	12	0.01	497.00	6096.00	19650	20230201	-66.26	6300	20231026	5.24	19650	-66.26	20230201	6300	5.24	20231026	19650	-66.26	20230201	6300	5.24	20231026	3.34	N	296640	500	26 억		105941	N	N	0	N	00	N