KissMeData/322180/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	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	120	2	2.25	1091765680	205031	72.57	5340	5530	5180	6940	3740	5340	5324.76	3.41	0	3118	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	902	-20.00	5.13	12	1.24	-273.00	1065.00	13830	20230901	-60.52	2233	20221223	144.51	13830	-60.52	20230901	2233	144.51	20230102	20250	-73.04	20230809	4800	13.75	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
3	20231130	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	60	2	1.12	1034786680	194576	68.87	5340	5530	5180	6940	3740	5340	5318.16	3.41	0	3281	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	892	-19.78	5.07	12	1.18	-273.00	1065.00	13830	20230901	-60.95	2233	20221223	141.83	13830	-60.95	20230901	2233	141.83	20230102	20250	-73.33	20230809	4800	12.50	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
4	20231130	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-30	5	-0.56	720915340	136383	48.27	5340	5530	5180	6940	3740	5340	5285.96	3.41	0	-4787	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	877	-19.45	4.99	12	0.83	-273.00	1065.00	13830	20230901	-61.61	2233	20221223	137.80	13830	-61.61	20230901	2233	137.80	20230102	20250	-73.78	20230809	4800	10.62	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
5	20231130	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-90	5	-1.69	662611640	125334	44.36	5340	5530	5180	6940	3740	5340	5286.77	3.41	0	-7272	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	867	-19.23	4.93	12	0.76	-273.00	1065.00	13830	20230901	-62.04	2233	20221223	135.11	13830	-62.04	20230901	2233	135.11	20230102	20250	-74.07	20230809	4800	9.38	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
6	20231130	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-110	5	-2.06	632366230	119558	42.31	5340	5530	5180	6940	3740	5340	5289.20	3.41	0	-8489	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	864	-19.16	4.91	12	0.72	-273.00	1065.00	13830	20230901	-62.18	2233	20221223	134.21	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4800	8.96	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
7	20231130	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-60	5	-1.12	524876700	98975	35.03	5340	5530	5180	6940	3740	5340	5303.12	3.41	0	-9137	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	872	-19.34	4.96	12	0.60	-273.00	1065.00	13830	20230901	-61.82	2233	20221223	136.45	13830	-61.82	20230901	2233	136.45	20230102	20250	-73.93	20230809	4800	10.00	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
8	20231130	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-140	5	-2.62	387988130	72830	25.78	5340	5530	5180	6940	3740	5340	5327.31	3.41	0	-13635	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	859	-19.05	4.88	12	0.44	-273.00	1065.00	13830	20230901	-62.40	2233	20221223	132.87	13830	-62.40	20230901	2233	132.87	20230102	20250	-74.32	20230809	4800	8.33	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
9	20231130	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	0	3	0.00	184805520	34089	12.07	5340	5530	5330	6940	3740	5340	5421.27	3.41	0	-10853	5706	5522	5266	5082	4826	5615	5175	17	1600	100	3200	10	1	16519475	882	-19.56	5.01	12	0.21	-273.00	1065.00	13830	20230901	-61.39	2233	20221223	139.14	13830	-61.39	20230901	2233	139.14	20230102	20250	-73.63	20230809	4800	11.25	20231128	0.18	N	322180	100	16 억		563140	N	N	0	N	00	N
10	20231129	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	240	2	4.71	1475988420	278686	167.98	5100	5450	5010	6630	3570	5100	5296.06	3.50	0	-16584	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	882	-19.56	5.01	12	1.69	-273.00	1065.00	13830	20230901	-61.39	2233	20221223	139.14	13830	-61.39	20230901	2233	139.14	20230102	20250	-73.63	20230809	4800	11.25	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
11	20231129	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	150	2	2.94	1410111490	266252	160.49	5100	5450	5010	6630	3570	5100	5296.15	3.50	0	-15645	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	867	-19.23	4.93	12	1.61	-273.00	1065.00	13830	20230901	-62.04	2233	20221223	135.11	13830	-62.04	20230901	2233	135.11	20230102	20250	-74.07	20230809	4800	9.38	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
12	20231129	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	190	2	3.73	1219748040	229813	138.52	5100	5450	5010	6630	3570	5100	5307.57	3.50	0	-30329	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	874	-19.38	4.97	12	1.39	-273.00	1065.00	13830	20230901	-61.75	2233	20221223	136.90	13830	-61.75	20230901	2233	136.90	20230102	20250	-73.88	20230809	4800	10.21	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
13	20231129	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	240	2	4.71	1099803970	207448	125.04	5100	5450	5010	6630	3570	5100	5301.59	3.50	0	-23682	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	882	-19.56	5.01	12	1.26	-273.00	1065.00	13830	20230901	-61.39	2233	20221223	139.14	13830	-61.39	20230901	2233	139.14	20230102	20250	-73.63	20230809	4800	11.25	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
14	20231129	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	240	2	4.71	831957010	157804	95.12	5100	5450	5010	6630	3570	5100	5272.09	3.50	0	-11978	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	882	-19.56	5.01	12	0.96	-273.00	1065.00	13830	20230901	-61.39	2233	20221223	139.14	13830	-61.39	20230901	2233	139.14	20230102	20250	-73.63	20230809	4800	11.25	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
15	20231129	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	200	2	3.92	713678420	135537	81.70	5100	5450	5010	6630	3570	5100	5265.56	3.50	0	-8389	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	876	-19.41	4.98	12	0.82	-273.00	1065.00	13830	20230901	-61.68	2233	20221223	137.35	13830	-61.68	20230901	2233	137.35	20230102	20250	-73.83	20230809	4800	10.42	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
16	20231129	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	130	2	2.55	195528740	38194	23.02	5100	5230	5010	6630	3570	5100	5119.36	3.50	0	2868	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	864	-19.16	4.91	12	0.23	-273.00	1065.00	13830	20230901	-62.18	2233	20221223	134.21	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4800	8.96	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
17	20231129	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-30	5	-0.59	28990440	5721	3.45	5100	5110	5010	6630	3570	5100	5067.37	3.50	0	-590	5353	5226	5013	4886	4673	5290	4950	17	1530	100	3060	10	1	16519475	838	-18.57	4.76	12	0.03	-273.00	1065.00	13830	20230901	-63.34	2233	20221223	127.05	13830	-63.34	20230901	2233	127.05	20230102	20250	-74.96	20230809	4800	5.62	20231128	0.17	N	322180	100	16 억		578185	N	N	0	N	00	N
18	20231128	161209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5100	160	2	3.24	818281915	164187	97.16	4950	5140	4800	6420	3460	4940	4983.54	3.54	0	-3176	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	10	1	16519475	842	-18.68	4.79	12	0.99	-273.00	1065.00	13830	20230901	-63.12	2233	20221223	128.39	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	4800	6.25	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
19	20231128	151047	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5080	140	2	2.83	768651125	154444	91.39	4950	5140	4800	6420	3460	4940	4976.89	3.54	0	-4976	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	10	1	16519475	839	-18.61	4.77	12	0.93	-273.00	1065.00	13830	20230901	-63.27	2233	20221223	127.50	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	4800	5.83	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
20	20231128	141208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	5010	70	2	1.42	603589035	121848	72.11	4950	5110	4800	6420	3460	4940	4953.62	3.54	0	-9442	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	10	1	16519475	828	-18.35	4.70	12	0.74	-273.00	1065.00	13830	20230901	-63.77	2233	20221223	124.36	13830	-63.77	20230901	2233	124.36	20230102	20250	-75.26	20230809	4800	4.38	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
21	20231128	131201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4930	-10	5	-0.20	491776860	99229	58.72	4950	5110	4800	6420	3460	4940	4955.98	3.54	0	-14914	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	5	1	16519475	814	-18.06	4.63	12	0.60	-273.00	1065.00	13830	20230901	-64.35	2233	20221223	120.78	13830	-64.35	20230901	2233	120.78	20230102	20250	-75.65	20230809	4800	2.71	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
22	20231128	121207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4870	-70	5	-1.42	418889250	84421	49.96	4950	5110	4800	6420	3460	4940	4961.91	3.54	0	-11380	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	5	1	16519475	804	-17.84	4.57	12	0.51	-273.00	1065.00	13830	20230901	-64.79	2233	20221223	118.09	13830	-64.79	20230901	2233	118.09	20230102	20250	-75.95	20230809	4800	1.46	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
23	20231128	111208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4965	25	2	0.51	316330510	63550	37.61	4950	5110	4800	6420	3460	4940	4977.66	3.54	0	-7280	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	5	1	16519475	820	-18.19	4.66	12	0.38	-273.00	1065.00	13830	20230901	-64.10	2233	20221223	122.35	13830	-64.10	20230901	2233	122.35	20230102	20250	-75.48	20230809	4800	3.44	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
24	20231128	101203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4950	10	2	0.20	275345025	55279	32.71	4950	5110	4800	6420	3460	4940	4981.01	3.54	0	-6776	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	5	1	16519475	818	-18.13	4.65	12	0.33	-273.00	1065.00	13830	20230901	-64.21	2233	20221223	121.67	13830	-64.21	20230901	2233	121.67	20230102	20250	-75.56	20230809	4800	3.12	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
25	20231128	091203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4935	-5	5	-0.10	72439780	14875	8.80	4950	4975	4800	6420	3460	4940	4869.90	3.54	0	798	5326	5132	5026	4832	4726	5080	4780	17	1480	100	2960	5	1	16519475	815	-18.08	4.63	12	0.09	-273.00	1065.00	13830	20230901	-64.32	2233	20221223	121.00	13830	-64.32	20230901	2233	121.00	20230102	20250	-75.63	20230809	4800	2.81	20231128	0.17	N	322180	100	16 억		585461	N	N	0	N	00	N
26	20231127	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-230	5	-4.45	836895940	167919	178.43	5220	5220	4920	6720	3620	5170	4983.93	3.96	0	-65157	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	5	1	16519475	816	-18.10	4.64	12	1.02	-273.00	1065.00	13830	20230901	-64.28	2233	20221223	121.23	13830	-64.28	20230901	2233	121.23	20230102	20250	-75.60	20230809	4850	1.86	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
27	20231127	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-235	5	-4.55	809577730	162397	172.56	5220	5220	4920	6720	3620	5170	4985.18	3.96	0	-62041	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	5	1	16519475	815	-18.08	4.63	12	0.98	-273.00	1065.00	13830	20230901	-64.32	2233	20221223	121.00	13830	-64.32	20230901	2233	121.00	20230102	20250	-75.63	20230809	4850	1.75	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
28	20231127	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-230	5	-4.45	763338315	153015	162.59	5220	5220	4920	6720	3620	5170	4988.65	3.96	0	-58170	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	5	1	16519475	816	-18.10	4.64	12	0.93	-273.00	1065.00	13830	20230901	-64.28	2233	20221223	121.23	13830	-64.28	20230901	2233	121.23	20230102	20250	-75.60	20230809	4850	1.86	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
29	20231127	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-215	5	-4.16	722368760	144718	153.78	5220	5220	4920	6720	3620	5170	4991.56	3.96	0	-55698	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	5	1	16519475	819	-18.15	4.65	12	0.88	-273.00	1065.00	13830	20230901	-64.17	2233	20221223	121.90	13830	-64.17	20230901	2233	121.90	20230102	20250	-75.53	20230809	4850	2.16	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
30	20231127	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-190	5	-3.68	583744795	116727	124.03	5220	5220	4960	6720	3620	5170	5000.94	3.96	0	-37781	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	5	1	16519475	823	-18.24	4.68	12	0.71	-273.00	1065.00	13830	20230901	-63.99	2233	20221223	123.02	13830	-63.99	20230901	2233	123.02	20230102	20250	-75.41	20230809	4850	2.68	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
31	20231127	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-185	5	-3.58	458953435	91685	97.42	5220	5220	4960	6720	3620	5170	5005.76	3.96	0	-29428	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	5	1	16519475	823	-18.26	4.68	12	0.56	-273.00	1065.00	13830	20230901	-63.96	2233	20221223	123.24	13830	-63.96	20230901	2233	123.24	20230102	20250	-75.38	20230809	4850	2.78	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
32	20231127	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-190	5	-3.68	406452865	81155	86.23	5220	5220	4960	6720	3620	5170	5008.35	3.96	0	-26433	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	5	1	16519475	823	-18.24	4.68	12	0.49	-273.00	1065.00	13830	20230901	-63.99	2233	20221223	123.02	13830	-63.99	20230901	2233	123.02	20230102	20250	-75.41	20230809	4850	2.68	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
33	20231127	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-150	5	-2.90	99091930	19540	20.76	5220	5220	5000	6720	3620	5170	5071.23	3.96	0	-4718	5403	5286	5163	5046	4923	5345	5105	17	1550	100	3100	10	1	16519475	829	-18.39	4.71	12	0.12	-273.00	1065.00	13830	20230901	-63.70	2233	20221223	124.81	13830	-63.70	20230901	2233	124.81	20230102	20250	-75.21	20230809	4850	3.51	20231113	0.17	N	322180	100	16 억		653405	N	N	0	N	00	N
34	20231124	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	140	2	2.78	486571340	94069	121.54	5040	5280	5040	6530	3530	5030	5172.52	3.89	0	11589	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	854	-18.94	4.85	12	0.57	-273.00	1065.00	13830	20230901	-62.62	2233	20221223	131.53	13830	-62.62	20230901	2233	131.53	20230102	20250	-74.47	20230809	4850	6.60	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
35	20231124	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	110	2	2.19	464487900	89792	116.01	5040	5280	5040	6530	3530	5030	5172.93	3.89	0	11244	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	849	-18.83	4.83	12	0.54	-273.00	1065.00	13830	20230901	-62.83	2233	20221223	130.18	13830	-62.83	20230901	2233	130.18	20230102	20250	-74.62	20230809	4850	5.98	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
36	20231124	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	120	2	2.39	439616860	84956	109.76	5040	5280	5040	6530	3530	5030	5174.64	3.89	0	10297	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	851	-18.86	4.84	12	0.51	-273.00	1065.00	13830	20230901	-62.76	2233	20221223	130.63	13830	-62.76	20230901	2233	130.63	20230102	20250	-74.57	20230809	4850	6.19	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
37	20231124	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	120	2	2.39	417084520	80574	104.10	5040	5280	5040	6530	3530	5030	5176.42	3.89	0	10723	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	851	-18.86	4.84	12	0.49	-273.00	1065.00	13830	20230901	-62.76	2233	20221223	130.63	13830	-62.76	20230901	2233	130.63	20230102	20250	-74.57	20230809	4850	6.19	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
38	20231124	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	140	2	2.78	377652730	72918	94.21	5040	5280	5040	6530	3530	5030	5179.14	3.89	0	12294	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	854	-18.94	4.85	12	0.44	-273.00	1065.00	13830	20230901	-62.62	2233	20221223	131.53	13830	-62.62	20230901	2233	131.53	20230102	20250	-74.47	20230809	4850	6.60	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
39	20231124	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	200	2	3.98	348108510	67216	86.84	5040	5280	5040	6530	3530	5030	5178.95	3.89	0	14229	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	864	-19.16	4.91	12	0.41	-273.00	1065.00	13830	20230901	-62.18	2233	20221223	134.21	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4850	7.84	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
40	20231124	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	140	2	2.78	212989630	41317	53.38	5040	5220	5040	6530	3530	5030	5155.01	3.89	0	14453	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	854	-18.94	4.85	12	0.25	-273.00	1065.00	13830	20230901	-62.62	2233	20221223	131.53	13830	-62.62	20230901	2233	131.53	20230102	20250	-74.47	20230809	4850	6.60	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
41	20231124	091148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	60	2	1.19	25854340	5077	6.56	5040	5120	5040	6530	3530	5030	5092.44	3.89	0	-573	5243	5136	5073	4966	4903	5105	4935	17	1500	100	3010	10	1	16519475	841	-18.64	4.78	12	0.03	-273.00	1065.00	13830	20230901	-63.20	2233	20221223	127.94	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	4850	4.95	20231113	0.17	N	322180	100	16 억		641854	N	N	0	N	00	N
42	20231123	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-20	5	-0.40	391044240	76946	130.26	5080	5180	5010	6560	3540	5050	5082.06	3.84	0	7609	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	831	-18.42	4.72	12	0.47	-273.00	1065.00	13830	20230901	-63.63	2233	20221223	125.26	13830	-63.63	20230901	2233	125.26	20230102	20250	-75.16	20230809	4850	3.71	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
43	20231123	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-40	5	-0.79	385855080	75913	128.52	5080	5180	5010	6560	3540	5050	5082.86	3.84	0	7799	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	828	-18.35	4.70	12	0.46	-273.00	1065.00	13830	20230901	-63.77	2233	20221223	124.36	13830	-63.77	20230901	2233	124.36	20230102	20250	-75.26	20230809	4850	3.30	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
44	20231123	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	0	3	0.00	332774830	65373	110.67	5080	5180	5010	6560	3540	5050	5090.40	3.84	0	11918	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	834	-18.50	4.74	12	0.40	-273.00	1065.00	13830	20230901	-63.49	2233	20221223	126.15	13830	-63.49	20230901	2233	126.15	20230102	20250	-75.06	20230809	4850	4.12	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
45	20231123	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	40	2	0.79	314174280	61701	104.46	5080	5180	5010	6560	3540	5050	5091.88	3.84	0	11608	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	841	-18.64	4.78	12	0.37	-273.00	1065.00	13830	20230901	-63.20	2233	20221223	127.94	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	4850	4.95	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
46	20231123	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	40	2	0.79	273488600	53678	90.87	5080	5180	5010	6560	3540	5050	5094.98	3.84	0	9309	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	841	-18.64	4.78	12	0.32	-273.00	1065.00	13830	20230901	-63.20	2233	20221223	127.94	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	4850	4.95	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
47	20231123	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	20	2	0.40	235778860	46281	78.35	5080	5180	5010	6560	3540	5050	5094.51	3.84	0	10263	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	838	-18.57	4.76	12	0.28	-273.00	1065.00	13830	20230901	-63.34	2233	20221223	127.05	13830	-63.34	20230901	2233	127.05	20230102	20250	-74.96	20230809	4850	4.54	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
48	20231123	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	40	2	0.79	196133100	38467	65.12	5080	5180	5010	6560	3540	5050	5098.74	3.84	0	7079	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	841	-18.64	4.78	12	0.23	-273.00	1065.00	13830	20230901	-63.20	2233	20221223	127.94	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	4850	4.95	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
49	20231123	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	90	2	1.78	40873380	8045	13.62	5080	5150	5020	6560	3540	5050	5080.59	3.84	0	1999	5273	5161	5078	4966	4883	5120	4925	17	1510	100	3030	10	1	16519475	849	-18.83	4.83	12	0.05	-273.00	1065.00	13830	20230901	-62.83	2233	20221223	130.18	13830	-62.83	20230901	2233	130.18	20230102	20250	-74.62	20230809	4850	5.98	20231113	0.17	N	322180	100	16 억		634615	N	N	0	N	00	N
50	20231122	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-90	5	-1.75	297693805	59025	87.31	5190	5190	4995	6680	3600	5140	5043.47	3.91	0	-10839	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	834	-18.50	4.74	12	0.36	-273.00	1065.00	13830	20230901	-63.49	2233	20221223	126.15	13830	-63.49	20230901	2233	126.15	20230102	20250	-75.06	20230809	4850	4.12	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
51	20231122	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-90	5	-1.75	291295555	57758	85.43	5190	5190	4995	6680	3600	5140	5043.33	3.91	0	-10433	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	834	-18.50	4.74	12	0.35	-273.00	1065.00	13830	20230901	-63.49	2233	20221223	126.15	13830	-63.49	20230901	2233	126.15	20230102	20250	-75.06	20230809	4850	4.12	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
52	20231122	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-120	5	-2.33	257375075	51011	75.45	5190	5190	4995	6680	3600	5140	5045.43	3.91	0	-9590	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	829	-18.39	4.71	12	0.31	-273.00	1065.00	13830	20230901	-63.70	2233	20221223	124.81	13830	-63.70	20230901	2233	124.81	20230102	20250	-75.21	20230809	4850	3.51	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
53	20231122	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-130	5	-2.53	234018725	46366	68.58	5190	5190	4995	6680	3600	5140	5047.15	3.91	0	-10017	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	828	-18.35	4.70	12	0.28	-273.00	1065.00	13830	20230901	-63.77	2233	20221223	124.36	13830	-63.77	20230901	2233	124.36	20230102	20250	-75.26	20230809	4850	3.30	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
54	20231122	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-120	5	-2.33	177061880	34994	51.76	5190	5190	5010	6680	3600	5140	5059.71	3.91	0	-8632	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	829	-18.39	4.71	12	0.21	-273.00	1065.00	13830	20230901	-63.70	2233	20221223	124.81	13830	-63.70	20230901	2233	124.81	20230102	20250	-75.21	20230809	4850	3.51	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
55	20231122	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-120	5	-2.33	145995430	28805	42.61	5190	5190	5010	6680	3600	5140	5068.33	3.91	0	-5541	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	829	-18.39	4.71	12	0.17	-273.00	1065.00	13830	20230901	-63.70	2233	20221223	124.81	13830	-63.70	20230901	2233	124.81	20230102	20250	-75.21	20230809	4850	3.51	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
56	20231122	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-90	5	-1.75	93007240	18315	27.09	5190	5190	5010	6680	3600	5140	5078.10	3.91	0	-3478	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	834	-18.50	4.74	12	0.11	-273.00	1065.00	13830	20230901	-63.49	2233	20221223	126.15	13830	-63.49	20230901	2233	126.15	20230102	20250	-75.06	20230809	4850	4.12	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
57	20231122	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	0	3	0.00	31279940	6157	9.11	5190	5190	5050	6680	3600	5140	5080.09	3.91	0	363	5320	5230	5110	5020	4900	5170	4960	17	1540	100	3080	10	1	16519475	849	-18.83	4.83	12	0.04	-273.00	1065.00	13830	20230901	-62.83	2233	20221223	130.18	13830	-62.83	20230901	2233	130.18	20230102	20250	-74.62	20230809	4850	5.98	20231113	0.17	N	322180	100	16 억		645421	N	N	0	N	00	N
58	20231121	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	60	2	1.18	345738965	67561	83.34	5150	5200	4990	6600	3560	5080	5117.31	3.89	0	5420	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	845	-18.83	4.83	12	0.41	-273.00	1065.00	13830	20230901	-62.83	2233	20221223	130.18	13830	-62.83	20230901	2233	130.18	20230102	20250	-74.62	20230809	4850	5.98	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
59	20231121	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	40	2	0.79	333970275	65269	80.52	5150	5200	4990	6600	3560	5080	5116.83	3.89	0	5653	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	842	-18.75	4.81	12	0.40	-273.00	1065.00	13830	20230901	-62.98	2233	20221223	129.29	13830	-62.98	20230901	2233	129.29	20230102	20250	-74.72	20230809	4850	5.57	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
60	20231121	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	80	2	1.57	284896335	55725	68.74	5150	5200	4990	6600	3560	5080	5112.54	3.89	0	5052	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	849	-18.90	4.85	12	0.34	-273.00	1065.00	13830	20230901	-62.69	2233	20221223	131.08	13830	-62.69	20230901	2233	131.08	20230102	20250	-74.52	20230809	4850	6.39	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
61	20231121	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	100	2	1.97	248789325	48731	60.11	5150	5200	4990	6600	3560	5080	5105.36	3.89	0	8086	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	852	-18.97	4.86	12	0.30	-273.00	1065.00	13830	20230901	-62.55	2233	20221223	131.97	13830	-62.55	20230901	2233	131.97	20230102	20250	-74.42	20230809	4850	6.80	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
62	20231121	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	100	2	1.97	215928015	42376	52.27	5150	5200	4990	6600	3560	5080	5095.53	3.89	0	8574	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	852	-18.97	4.86	12	0.26	-273.00	1065.00	13830	20230901	-62.55	2233	20221223	131.97	13830	-62.55	20230901	2233	131.97	20230102	20250	-74.42	20230809	4850	6.80	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
63	20231121	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	30	2	0.59	143811505	28341	34.96	5150	5150	4990	6600	3560	5080	5074.33	3.89	0	6978	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	840	-18.72	4.80	12	0.17	-273.00	1065.00	13830	20230901	-63.05	2233	20221223	128.84	13830	-63.05	20230901	2233	128.84	20230102	20250	-74.77	20230809	4850	5.36	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
64	20231121	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-10	5	-0.20	80845145	15943	19.67	5150	5150	4990	6600	3560	5080	5070.89	3.89	0	1218	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	834	-18.57	4.76	12	0.10	-273.00	1065.00	13830	20230901	-63.34	2233	20221223	127.05	13830	-63.34	20230901	2233	127.05	20230102	20250	-74.96	20230809	4850	4.54	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
65	20231121	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-20	5	-0.39	26121605	5155	6.36	5150	5150	4990	6600	3560	5080	5067.24	3.89	0	1357	5240	5160	5040	4960	4840	5200	5000	16	1520	100	3040	10	1	16444449	832	-18.53	4.75	12	0.03	-273.00	1065.00	13830	20230901	-63.41	2233	20221223	126.60	13830	-63.41	20230901	2233	126.60	20230102	20250	-75.01	20230809	4850	4.33	20231113	0.23	N	322180	100	16 억		639472	N	N	0	N	00	N
66	20231120	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	120	2	2.42	409127970	81004	55.64	4960	5120	4920	6440	3475	4960	5050.69	3.71	0	28234	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	10	1	16444449	835	-18.61	4.77	12	0.49	-273.00	1065.00	13830	20230901	-63.27	2233	20221223	127.50	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	4850	4.74	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
67	20231120	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	120	2	2.42	404754700	80143	55.04	4960	5120	4920	6440	3475	4960	5050.41	3.71	0	28148	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	10	1	16444449	835	-18.61	4.77	12	0.49	-273.00	1065.00	13830	20230901	-63.27	2233	20221223	127.50	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	4850	4.74	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
68	20231120	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	120	2	2.42	354594080	70200	48.21	4960	5120	4920	6440	3475	4960	5051.20	3.71	0	26863	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	10	1	16444449	835	-18.61	4.77	12	0.43	-273.00	1065.00	13830	20230901	-63.27	2233	20221223	127.50	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	4850	4.74	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
69	20231120	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	120	2	2.42	324303810	64251	44.13	4960	5120	4920	6440	3475	4960	5047.45	3.71	0	25305	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	10	1	16444449	835	-18.61	4.77	12	0.39	-273.00	1065.00	13830	20230901	-63.27	2233	20221223	127.50	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	4850	4.74	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
70	20231120	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	130	2	2.62	292154630	57926	39.78	4960	5120	4920	6440	3475	4960	5043.58	3.71	0	25537	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	10	1	16444449	837	-18.64	4.78	12	0.35	-273.00	1065.00	13830	20230901	-63.20	2233	20221223	127.94	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	4850	4.95	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
71	20231120	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	90	2	1.81	204844830	40798	28.02	4960	5090	4920	6440	3475	4960	5020.95	3.71	0	13919	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	10	1	16444449	830	-18.50	4.74	12	0.25	-273.00	1065.00	13830	20230901	-63.49	2233	20221223	126.15	13830	-63.49	20230901	2233	126.15	20230102	20250	-75.06	20230809	4850	4.12	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
72	20231120	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	80	2	1.61	160742730	32074	22.03	4960	5090	4920	6440	3475	4960	5011.62	3.71	0	10038	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	10	1	16444449	829	-18.46	4.73	12	0.20	-273.00	1065.00	13830	20230901	-63.56	2233	20221223	125.71	13830	-63.56	20230901	2233	125.71	20230102	20250	-75.11	20230809	4850	3.92	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
73	20231120	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	10	2	0.20	47077685	9479	6.51	4960	5020	4920	6440	3475	4960	4966.52	3.71	0	531	5360	5160	5040	4840	4720	5100	4780	16	1480	100	2970	5	1	16444449	817	-18.21	4.67	12	0.06	-273.00	1065.00	13830	20230901	-64.06	2233	20221223	122.57	13830	-64.06	20230901	2233	122.57	20230102	20250	-75.46	20230809	4850	2.47	20231113	0.23	N	322180	100	16 억		610773	N	N	0	N	00	N
74	20231117	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-290	5	-5.52	723290320	145462	179.48	5240	5240	4920	6820	3680	5250	4972.37	3.97	0	-42266	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	5	1	16444449	816	-18.17	4.66	12	0.88	-273.00	1065.00	13830	20230901	-64.14	2233	20221223	122.12	13830	-64.14	20230901	2233	122.12	20230102	20250	-75.51	20230809	4850	2.27	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
75	20231117	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	-300	5	-5.71	707006720	142173	175.42	5240	5240	4920	6820	3680	5250	4972.86	3.97	0	-41492	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	5	1	16444449	814	-18.13	4.65	12	0.86	-273.00	1065.00	13830	20230901	-64.21	2233	20221223	121.67	13830	-64.21	20230901	2233	121.67	20230102	20250	-75.56	20230809	4850	2.06	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
76	20231117	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4960	-290	5	-5.52	626240725	125848	155.28	5240	5240	4920	6820	3680	5250	4976.17	3.97	0	-37893	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	5	1	16444449	816	-18.17	4.66	12	0.77	-273.00	1065.00	13830	20230901	-64.14	2233	20221223	122.12	13830	-64.14	20230901	2233	122.12	20230102	20250	-75.51	20230809	4850	2.27	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
77	20231117	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	-310	5	-5.90	585566690	117635	145.14	5240	5240	4920	6820	3680	5250	4977.83	3.97	0	-35309	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	5	1	16444449	812	-18.10	4.64	12	0.72	-273.00	1065.00	13830	20230901	-64.28	2233	20221223	121.23	13830	-64.28	20230901	2233	121.23	20230102	20250	-75.60	20230809	4850	1.86	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
78	20231117	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-305	5	-5.81	477382820	95709	118.09	5240	5240	4920	6820	3680	5250	4987.86	3.97	0	-35985	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	5	1	16444449	813	-18.11	4.64	12	0.58	-273.00	1065.00	13830	20230901	-64.24	2233	20221223	121.45	13830	-64.24	20230901	2233	121.45	20230102	20250	-75.58	20230809	4850	1.96	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
79	20231117	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-315	5	-6.00	439066820	87972	108.54	5240	5240	4920	6820	3680	5250	4990.98	3.97	0	-30808	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	5	1	16444449	812	-18.08	4.63	12	0.53	-273.00	1065.00	13830	20230901	-64.32	2233	20221223	121.00	13830	-64.32	20230901	2233	121.00	20230102	20250	-75.63	20230809	4850	1.75	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
80	20231117	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-285	5	-5.43	347982360	69578	85.85	5240	5240	4945	6820	3680	5250	5001.33	3.97	0	-19441	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	5	1	16444449	816	-18.19	4.66	12	0.42	-273.00	1065.00	13830	20230901	-64.10	2233	20221223	122.35	13830	-64.10	20230901	2233	122.35	20230102	20250	-75.48	20230809	4850	2.37	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
81	20231117	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-220	5	-4.19	119802150	23774	29.33	5240	5240	4970	6820	3680	5250	5039.21	3.97	0	-10530	5636	5442	5296	5102	4956	5370	5030	16	1570	100	3150	10	1	16444449	827	-18.42	4.72	12	0.14	-273.00	1065.00	13830	20230901	-63.63	2233	20221223	125.26	13830	-63.63	20230901	2233	125.26	20230102	20250	-75.16	20230809	4850	3.71	20231113	0.24	N	322180	100	16 억		653036	N	N	0	N	00	N
82	20231116	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-150	5	-2.80	393258570	74991	61.98	5370	5490	5150	6950	3750	5350	5244.08	3.98	0	875	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	855	-19.05	4.88	12	0.46	-273.00	1065.00	13830	20230901	-62.40	2233	20221114	132.87	13830	-62.40	20230901	2233	132.87	20230102	20250	-74.32	20230809	4850	7.22	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
83	20231116	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-180	5	-3.36	306756400	58262	48.15	5370	5490	5170	6950	3750	5350	5265.12	3.98	0	-859	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	850	-18.94	4.85	12	0.35	-273.00	1065.00	13830	20230901	-62.62	2233	20221114	131.53	13830	-62.62	20230901	2233	131.53	20230102	20250	-74.47	20230809	4850	6.60	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
84	20231116	141054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-130	5	-2.43	228574380	43266	35.76	5370	5490	5180	6950	3750	5350	5283.00	3.98	0	-3118	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	858	-19.12	4.90	12	0.26	-273.00	1065.00	13830	20230901	-62.26	2233	20221114	133.77	13830	-62.26	20230901	2233	133.77	20230102	20250	-74.22	20230809	4850	7.63	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
85	20231116	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-120	5	-2.24	179249840	33818	27.95	5370	5490	5210	6950	3750	5350	5300.43	3.98	0	-3073	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	860	-19.16	4.91	12	0.21	-273.00	1065.00	13830	20230901	-62.18	2233	20221114	134.21	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4850	7.84	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
86	20231116	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	-30	5	-0.56	140536870	26448	21.86	5370	5490	5220	6950	3750	5350	5313.71	3.98	0	-3026	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	875	-19.49	5.00	12	0.16	-273.00	1065.00	13830	20230901	-61.53	2233	20221114	138.24	13830	-61.53	20230901	2233	138.24	20230102	20250	-73.73	20230809	4850	9.69	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
87	20231116	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-130	5	-2.43	126220740	23743	19.62	5370	5490	5220	6950	3750	5350	5316.12	3.98	0	-2407	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	858	-19.12	4.90	12	0.14	-273.00	1065.00	13830	20230901	-62.26	2233	20221114	133.77	13830	-62.26	20230901	2233	133.77	20230102	20250	-74.22	20230809	4850	7.63	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
88	20231116	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	40	2	0.75	30087170	5577	4.61	5370	5490	5320	6950	3750	5350	5394.87	3.98	0	-2783	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	886	-19.74	5.06	12	0.03	-273.00	1065.00	13830	20230901	-61.03	2233	20221114	141.38	13830	-61.03	20230901	2233	141.38	20230102	20250	-73.38	20230809	4850	11.13	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
89	20231116	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	0	3	0.00	0	0	0.00	0	0	0	6950	3750	5350	0.00	3.98	0	0	5563	5456	5253	5146	4943	5510	5200	16	1600	100	3210	10	1	16444449	880	-19.60	5.02	12	0.00	-273.00	1065.00	13830	20230901	-61.32	2233	20221114	139.59	13830	-61.32	20230901	2233	139.59	20230102	20250	-73.58	20230809	4850	10.31	20231113	0.26	N	322180	100	16 억		653933	N	N	0	N	00	N
90	20231115	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5350	280	2	5.52	634822940	120152	206.92	5140	5360	5050	6590	3550	5070	5283.47	3.96	0	2482	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	880	-19.60	5.02	12	0.73	-273.00	1065.00	13830	20230901	-61.32	2233	20221114	139.59	13830	-61.32	20230901	2233	139.59	20230102	20250	-73.58	20230809	4850	10.31	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
91	20231115	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	230	2	4.54	618590680	117107	201.68	5140	5360	5050	6590	3550	5070	5282.27	3.96	0	2463	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	872	-19.41	4.98	12	0.71	-273.00	1065.00	13830	20230901	-61.68	2233	20221114	137.35	13830	-61.68	20230901	2233	137.35	20230102	20250	-73.83	20230809	4850	9.28	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
92	20231115	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	270	2	5.33	588187670	111372	191.80	5140	5360	5050	6590	3550	5070	5281.29	3.96	0	3221	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	878	-19.56	5.01	12	0.68	-273.00	1065.00	13830	20230901	-61.39	2233	20221114	139.14	13830	-61.39	20230901	2233	139.14	20230102	20250	-73.63	20230809	4850	10.10	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
93	20231115	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	270	2	5.33	532699830	100934	173.83	5140	5360	5050	6590	3550	5070	5277.70	3.96	0	4301	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	878	-19.56	5.01	12	0.61	-273.00	1065.00	13830	20230901	-61.39	2233	20221114	139.14	13830	-61.39	20230901	2233	139.14	20230102	20250	-73.63	20230809	4850	10.10	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
94	20231115	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	240	2	4.73	469509480	89103	153.45	5140	5350	5050	6590	3550	5070	5269.29	3.96	0	3898	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	873	-19.45	4.99	12	0.54	-273.00	1065.00	13830	20230901	-61.61	2233	20221114	137.80	13830	-61.61	20230901	2233	137.80	20230102	20250	-73.78	20230809	4850	9.48	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
95	20231115	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	240	2	4.73	418230210	79459	136.84	5140	5350	5050	6590	3550	5070	5263.47	3.96	0	2905	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	873	-19.45	4.99	12	0.48	-273.00	1065.00	13830	20230901	-61.61	2233	20221114	137.80	13830	-61.61	20230901	2233	137.80	20230102	20250	-73.78	20230809	4850	9.48	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
96	20231115	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	210	2	4.14	329219650	62694	107.97	5140	5340	5050	6590	3550	5070	5251.21	3.96	0	3693	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	868	-19.34	4.96	12	0.38	-273.00	1065.00	13830	20230901	-61.82	2233	20221114	136.45	13830	-61.82	20230901	2233	136.45	20230102	20250	-73.93	20230809	4850	8.87	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
97	20231115	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	110	2	2.17	39248260	7668	13.21	5140	5190	5050	6590	3550	5070	5118.45	3.96	0	-2229	5236	5152	5036	4952	4836	5195	4995	16	1520	100	3040	10	1	16444449	852	-18.97	4.86	12	0.05	-273.00	1065.00	13830	20230901	-62.55	2233	20221114	131.97	13830	-62.55	20230901	2233	131.97	20230102	20250	-74.42	20230809	4850	6.80	20231113	0.27	N	322180	100	16 억		651449	N	N	0	N	00	N
98	20231114	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	150	2	3.05	284416855	56310	74.34	4920	5120	4920	6390	3445	4920	5050.91	3.82	0	21832	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	10	1	16444449	834	-18.57	4.76	12	0.34	-273.00	1065.00	13830	20230901	-63.34	2223	20221110	128.07	13830	-63.34	20230901	2233	127.05	20230102	20250	-74.96	20230809	4850	4.54	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
99	20231114	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	150	2	3.05	277218485	54889	72.46	4920	5120	4920	6390	3445	4920	5050.53	3.82	0	22060	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	10	1	16444449	834	-18.57	4.76	12	0.33	-273.00	1065.00	13830	20230901	-63.34	2223	20221110	128.07	13830	-63.34	20230901	2233	127.05	20230102	20250	-74.96	20230809	4850	4.54	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
100	20231114	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	160	2	3.25	252095825	49889	65.86	4920	5120	4920	6390	3445	4920	5053.13	3.82	0	21492	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	10	1	16444449	835	-18.61	4.77	12	0.30	-273.00	1065.00	13830	20230901	-63.27	2223	20221110	128.52	13830	-63.27	20230901	2233	127.50	20230102	20250	-74.91	20230809	4850	4.74	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
101	20231114	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	190	2	3.86	196199315	38822	51.25	4920	5120	4920	6390	3445	4920	5053.82	3.82	0	18616	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	10	1	16444449	840	-18.72	4.80	12	0.24	-273.00	1065.00	13830	20230901	-63.05	2223	20221110	129.87	13830	-63.05	20230901	2233	128.84	20230102	20250	-74.77	20230809	4850	5.36	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
102	20231114	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	140	2	2.85	151022075	29931	39.51	4920	5110	4920	6390	3445	4920	5045.67	3.82	0	12769	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	10	1	16444449	832	-18.53	4.75	12	0.18	-273.00	1065.00	13830	20230901	-63.41	2223	20221110	127.62	13830	-63.41	20230901	2233	126.60	20230102	20250	-75.01	20230809	4850	4.33	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
103	20231114	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	140	2	2.85	136863375	27116	35.80	4920	5110	4920	6390	3445	4920	5047.33	3.82	0	11995	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	10	1	16444449	832	-18.53	4.75	12	0.16	-273.00	1065.00	13830	20230901	-63.41	2223	20221110	127.62	13830	-63.41	20230901	2233	126.60	20230102	20250	-75.01	20230809	4850	4.33	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
104	20231114	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	100	2	2.03	86327595	17169	22.67	4920	5080	4920	6390	3445	4920	5028.11	3.82	0	7477	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	10	1	16444449	826	-18.39	4.71	12	0.10	-273.00	1065.00	13830	20230901	-63.70	2223	20221110	125.82	13830	-63.70	20230901	2233	124.81	20230102	20250	-75.21	20230809	4850	3.51	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
105	20231114	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	70	2	1.42	8547720	1708	2.25	4920	5060	4920	6390	3445	4920	5004.52	3.82	0	691	5300	5110	4980	4790	4660	5045	4725	16	1470	100	2950	5	1	16444449	821	-18.28	4.69	12	0.01	-273.00	1065.00	13830	20230901	-63.92	2223	20221110	124.47	13830	-63.92	20230901	2233	123.47	20230102	20250	-75.36	20230809	4850	2.89	20231113	0.23	N	322180	100	16 억		628841	N	N	0	N	00	N
106	20231113	161058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4920	-80	5	-1.60	375789925	75370	71.51	5170	5170	4850	6500	3500	5000	4985.94	3.87	0	-7024	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	5	1	16444449	809	-18.02	4.62	12	0.46	-273.00	1065.00	13830	20230901	-64.43	2223	20221110	121.32	13830	-64.43	20230901	2233	120.33	20230102	20250	-75.70	20230809	4850	1.44	20231113	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
107	20231113	151053	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4950	-50	5	-1.00	357617235	71676	68.00	5170	5170	4850	6500	3500	5000	4989.36	3.87	0	-6413	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	5	1	16444449	814	-18.13	4.65	12	0.44	-273.00	1065.00	13830	20230901	-64.21	2223	20221110	122.67	13830	-64.21	20230901	2233	121.67	20230102	20250	-75.56	20230809	4850	2.06	20231113	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
108	20231113	141054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4925	-75	5	-1.50	318605695	63737	60.47	5170	5170	4850	6500	3500	5000	4998.76	3.87	0	-8019	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	5	1	16444449	810	-18.04	4.62	12	0.39	-273.00	1065.00	13830	20230901	-64.39	2223	20221110	121.55	13830	-64.39	20230901	2233	120.56	20230102	20250	-75.68	20230809	4850	1.55	20231113	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
109	20231113	131052	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4920	-80	5	-1.60	292419850	58427	55.43	5170	5170	4850	6500	3500	5000	5004.88	3.87	0	-5223	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	5	1	16444449	809	-18.02	4.62	12	0.36	-273.00	1065.00	13830	20230901	-64.43	2223	20221110	121.32	13830	-64.43	20230901	2233	120.33	20230102	20250	-75.70	20230809	4850	1.44	20231113	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
110	20231113	121056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4900	-100	5	-2.00	281480610	56200	53.32	5170	5170	4850	6500	3500	5000	5008.55	3.87	0	-6181	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	5	1	16444449	806	-17.95	4.60	12	0.34	-273.00	1065.00	13830	20230901	-64.57	2223	20221110	120.42	13830	-64.57	20230901	2233	119.44	20230102	20250	-75.80	20230809	4850	1.03	20231113	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
111	20231113	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-100	5	-2.00	222679235	44184	41.92	5170	5170	4900	6500	3500	5000	5039.82	3.87	0	-1440	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	5	1	16444449	806	-17.95	4.60	12	0.27	-273.00	1065.00	13830	20230901	-64.57	2223	20221110	120.42	13830	-64.57	20230901	2233	119.44	20230102	20250	-75.80	20230809	4870	0.62	20231030	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
112	20231113	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	30	2	0.60	145965500	28717	27.25	5170	5170	5020	6500	3500	5000	5082.90	3.87	0	6046	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	10	1	16444449	827	-18.42	4.72	12	0.17	-273.00	1065.00	13830	20230901	-63.63	2223	20221110	126.27	13830	-63.63	20230901	2233	125.26	20230102	20250	-75.16	20230809	4870	3.29	20231030	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
113	20231113	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	130	2	2.60	40609930	7931	7.52	5170	5170	5060	6500	3500	5000	5120.40	3.87	0	5334	5440	5220	5100	4880	4760	5160	4820	16	1500	100	3000	10	1	16444449	844	-18.79	4.82	12	0.05	-273.00	1065.00	13830	20230901	-62.91	2223	20221110	130.77	13830	-62.91	20230901	2233	129.74	20230102	20250	-74.67	20230809	4870	5.34	20231030	0.23	N	322180	100	16 억		635864	N	N	0	N	00	N
114	20231110	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-250	5	-4.76	533212055	104907	102.56	5190	5320	4980	6820	3680	5250	5082.71	3.78	0	13735	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	10	1	16444449	822	-18.32	4.69	12	0.64	-273.00	1065.00	13830	20230901	-63.85	2223	20221110	124.92	13830	-63.85	20230901	2233	123.91	20230102	20250	-75.31	20230809	4870	2.67	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
115	20231110	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-270	5	-5.14	502781540	98820	96.61	5190	5320	4980	6820	3680	5250	5087.85	3.78	0	14486	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	5	1	16444449	819	-18.24	4.68	12	0.60	-273.00	1065.00	13830	20230901	-63.99	2223	20221110	124.02	13830	-63.99	20230901	2233	123.02	20230102	20250	-75.41	20230809	4870	2.26	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
116	20231110	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	-230	5	-4.38	417106780	81701	79.87	5190	5320	5000	6820	3680	5250	5105.28	3.78	0	12312	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	10	1	16444449	826	-18.39	4.71	12	0.50	-273.00	1065.00	13830	20230901	-63.70	2223	20221110	125.82	13830	-63.70	20230901	2233	124.81	20230102	20250	-75.21	20230809	4870	3.08	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
117	20231110	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-160	5	-3.05	307009360	59834	58.50	5190	5320	5080	6820	3680	5250	5131.02	3.78	0	6867	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	10	1	16444449	837	-18.64	4.78	12	0.36	-273.00	1065.00	13830	20230901	-63.20	2223	20221110	128.97	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	4870	4.52	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
118	20231110	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-100	5	-1.90	245164560	47704	46.64	5190	5320	5090	6820	3680	5250	5139.28	3.78	0	8307	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	10	1	16444449	847	-18.86	4.84	12	0.29	-273.00	1065.00	13830	20230901	-62.76	2223	20221110	131.67	13830	-62.76	20230901	2233	130.63	20230102	20250	-74.57	20230809	4870	5.75	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
119	20231110	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-140	5	-2.67	214539870	41727	40.79	5190	5320	5090	6820	3680	5250	5141.51	3.78	0	9337	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	10	1	16444449	840	-18.72	4.80	12	0.25	-273.00	1065.00	13830	20230901	-63.05	2223	20221110	129.87	13830	-63.05	20230901	2233	128.84	20230102	20250	-74.77	20230809	4870	4.93	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
120	20231110	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-20	5	-0.38	145329240	28221	27.59	5190	5320	5090	6820	3680	5250	5149.68	3.78	0	7210	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	10	1	16444449	860	-19.16	4.91	12	0.17	-273.00	1065.00	13830	20230901	-62.18	2223	20221110	135.27	13830	-62.18	20230901	2233	134.21	20230102	20250	-74.17	20230809	4870	7.39	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
121	20231110	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-100	5	-1.90	45279540	8793	8.60	5190	5240	5100	6820	3680	5250	5149.49	3.78	0	2749	5710	5480	5330	5100	4950	5405	5025	16	1570	100	3150	10	1	16444449	847	-18.86	4.84	12	0.05	-273.00	1065.00	13830	20230901	-62.76	2223	20221110	131.67	13830	-62.76	20230901	2233	130.63	20230102	20250	-74.57	20230809	4870	5.75	20231030	0.22	N	322180	100	16 억		622084	N	N	0	N	00	N
122	20231109	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-180	5	-3.31	542704320	101818	150.74	5540	5560	5180	7050	3810	5430	5330.24	3.79	0	-1683	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	863	-19.23	4.93	12	0.62	-273.00	1065.00	13830	20230901	-62.04	2223	20221110	136.17	13830	-62.04	20230901	2233	135.11	20230102	20250	-74.07	20230809	4870	7.80	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
123	20231109	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-190	5	-3.50	513118010	96170	142.37	5540	5560	5180	7050	3810	5430	5335.53	3.79	0	-3914	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	862	-19.19	4.92	12	0.58	-273.00	1065.00	13830	20230901	-62.11	2223	20221110	135.72	13830	-62.11	20230901	2233	134.66	20230102	20250	-74.12	20230809	4870	7.60	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
124	20231109	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-190	5	-3.50	478953740	89637	132.70	5540	5560	5180	7050	3810	5430	5343.26	3.79	0	-3777	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	862	-19.19	4.92	12	0.55	-273.00	1065.00	13830	20230901	-62.11	2223	20221110	135.72	13830	-62.11	20230901	2233	134.66	20230102	20250	-74.12	20230809	4870	7.60	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
125	20231109	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	-150	5	-2.76	366494000	68123	100.85	5540	5560	5270	7050	3810	5430	5379.89	3.79	0	-98	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	868	-19.34	4.96	12	0.41	-273.00	1065.00	13830	20230901	-61.82	2223	20221110	137.52	13830	-61.82	20230901	2233	136.45	20230102	20250	-73.93	20230809	4870	8.42	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
126	20231109	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-130	5	-2.39	343043500	63689	94.29	5540	5560	5290	7050	3810	5430	5386.23	3.79	0	-212	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	872	-19.41	4.98	12	0.39	-273.00	1065.00	13830	20230901	-61.68	2223	20221110	138.42	13830	-61.68	20230901	2233	137.35	20230102	20250	-73.83	20230809	4870	8.83	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
127	20231109	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-70	5	-1.29	312644470	57984	85.84	5540	5560	5290	7050	3810	5430	5391.91	3.79	0	1669	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	881	-19.63	5.03	12	0.35	-273.00	1065.00	13830	20230901	-61.24	2223	20221110	141.12	13830	-61.24	20230901	2233	140.04	20230102	20250	-73.53	20230809	4870	10.06	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
128	20231109	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-100	5	-1.84	263227390	48792	72.23	5540	5560	5290	7050	3810	5430	5394.89	3.79	0	-1401	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	876	-19.52	5.00	12	0.30	-273.00	1065.00	13830	20230901	-61.46	2223	20221110	139.77	13830	-61.46	20230901	2233	138.69	20230102	20250	-73.68	20230809	4870	9.45	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
129	20231109	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	40	2	0.74	23413870	4278	6.33	5540	5560	5380	7050	3810	5430	5473.10	3.79	0	113	5730	5580	5500	5350	5270	5540	5310	16	1620	100	3250	10	1	16444449	900	-20.04	5.14	12	0.03	-273.00	1065.00	13830	20230901	-60.45	2223	20221110	146.06	13830	-60.45	20230901	2233	144.96	20230102	20250	-72.99	20230809	4870	12.32	20231030	0.21	N	322180	100	16 억		622964	N	N	0	N	00	N
130	20231108	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-100	5	-1.81	369856770	67053	52.59	5650	5650	5420	7180	3880	5530	5516.00	3.82	0	-2801	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	890	-19.89	5.10	12	0.41	-273.00	1065.00	13830	20230901	-60.74	2223	20221110	144.26	13830	-60.74	20230901	2233	143.17	20230102	20250	-73.19	20230809	4870	11.50	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
131	20231108	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-60	5	-1.08	345430150	62565	49.07	5650	5650	5420	7180	3880	5530	5521.14	3.82	0	-4066	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	897	-20.04	5.14	12	0.38	-273.00	1065.00	13830	20230901	-60.45	2223	20221110	146.06	13830	-60.45	20230901	2233	144.96	20230102	20250	-72.99	20230809	4870	12.32	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
132	20231108	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	20	2	0.36	301996490	54641	42.85	5650	5650	5420	7180	3880	5530	5526.92	3.82	0	-1794	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	910	-20.33	5.21	12	0.33	-273.00	1065.00	13830	20230901	-59.87	2223	20221110	149.66	13830	-59.87	20230901	2233	148.54	20230102	20250	-72.59	20230809	4870	13.96	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
133	20231108	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-50	5	-0.90	207953990	37551	29.45	5650	5650	5440	7180	3880	5530	5537.91	3.82	0	-1116	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	899	-20.07	5.15	12	0.23	-273.00	1065.00	13830	20230901	-60.38	2223	20221110	146.51	13830	-60.38	20230901	2233	145.41	20230102	20250	-72.94	20230809	4870	12.53	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
134	20231108	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-20	5	-0.36	195019780	35180	27.59	5650	5650	5440	7180	3880	5530	5543.48	3.82	0	-1387	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	904	-20.18	5.17	12	0.21	-273.00	1065.00	13830	20230901	-60.16	2223	20221110	147.86	13830	-60.16	20230901	2233	146.75	20230102	20250	-72.79	20230809	4870	13.14	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
135	20231108	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-80	5	-1.45	167085110	30078	23.59	5650	5650	5450	7180	3880	5530	5555.06	3.82	0	-2847	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	894	-19.96	5.12	12	0.18	-273.00	1065.00	13830	20230901	-60.59	2223	20221110	145.16	13830	-60.59	20230901	2233	144.07	20230102	20250	-73.09	20230809	4870	11.91	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
136	20231108	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	50	2	0.90	114326070	20482	16.06	5650	5650	5510	7180	3880	5530	5581.78	3.82	0	-96	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	915	-20.44	5.24	12	0.12	-273.00	1065.00	13830	20230901	-59.65	2223	20221110	151.01	13830	-59.65	20230901	2233	149.89	20230102	20250	-72.44	20230809	4870	14.58	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
137	20231108	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	100	2	1.81	17041930	3033	2.38	5650	5650	5540	7180	3880	5530	5618.84	3.82	0	654	6063	5796	5623	5356	5183	5710	5270	16	1650	100	3310	10	1	16399433	923	-20.62	5.29	12	0.02	-273.00	1065.00	13830	20230901	-59.29	2223	20221110	153.26	13830	-59.29	20230901	2233	152.13	20230102	20250	-72.20	20230809	4870	15.61	20231030	0.21	N	322180	100	16 억		626467	N	N	0	N	00	N
138	20231107	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-280	5	-4.82	706123600	126034	62.28	5890	5890	5450	7550	4070	5810	5602.74	3.92	0	-17127	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	907	-20.26	5.19	12	0.77	-273.00	1065.00	13830	20230901	-60.01	2223	20221110	148.76	13830	-60.01	20230901	2233	147.65	20230102	20250	-72.69	20230809	4870	13.55	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
139	20231107	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	-280	5	-4.82	676058580	120574	59.58	5890	5890	5450	7550	4070	5810	5607.00	3.92	0	-16975	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	907	-20.26	5.19	12	0.74	-273.00	1065.00	13830	20230901	-60.01	2223	20221110	148.76	13830	-60.01	20230901	2233	147.65	20230102	20250	-72.69	20230809	4870	13.55	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
140	20231107	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-260	5	-4.48	642883640	114566	56.62	5890	5890	5450	7550	4070	5810	5611.47	3.92	0	-15539	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	910	-20.33	5.21	12	0.70	-273.00	1065.00	13830	20230901	-59.87	2223	20221110	149.66	13830	-59.87	20230901	2233	148.54	20230102	20250	-72.59	20230809	4870	13.96	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
141	20231107	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5510	-300	5	-5.16	589240930	104800	51.79	5890	5890	5450	7550	4070	5810	5622.53	3.92	0	-18643	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	904	-20.18	5.17	12	0.64	-273.00	1065.00	13830	20230901	-60.16	2223	20221110	147.86	13830	-60.16	20230901	2233	146.75	20230102	20250	-72.79	20230809	4870	13.14	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
142	20231107	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-330	5	-5.68	530258790	94034	46.47	5890	5890	5480	7550	4070	5810	5639.01	3.92	0	-20605	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	899	-20.07	5.15	12	0.57	-273.00	1065.00	13830	20230901	-60.38	2223	20221110	146.51	13830	-60.38	20230901	2233	145.41	20230102	20250	-72.94	20230809	4870	12.53	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
143	20231107	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-210	5	-3.61	400421700	70665	34.92	5890	5890	5590	7550	4070	5810	5666.48	3.92	0	-13493	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	918	-20.51	5.26	12	0.43	-273.00	1065.00	13830	20230901	-59.51	2223	20221110	151.91	13830	-59.51	20230901	2233	150.78	20230102	20250	-72.35	20230809	4870	14.99	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
144	20231107	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-180	5	-3.10	265124480	46581	23.02	5890	5890	5610	7550	4070	5810	5691.69	3.92	0	-4655	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	923	-20.62	5.29	12	0.28	-273.00	1065.00	13830	20230901	-59.29	2223	20221110	153.26	13830	-59.29	20230901	2233	152.13	20230102	20250	-72.20	20230809	4870	15.61	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
145	20231107	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-110	5	-1.89	75977340	13241	6.54	5890	5890	5610	7550	4070	5810	5738.04	3.92	0	-2066	6116	5962	5686	5532	5256	6040	5610	16	1740	100	3480	10	1	16399433	935	-20.88	5.35	12	0.08	-273.00	1065.00	13830	20230901	-58.79	2223	20221110	156.41	13830	-58.79	20230901	2233	155.26	20230102	20250	-71.85	20230809	4870	17.04	20231030	0.22	N	322180	100	16 억		643587	N	N	0	N	00	N
146	20231106	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	260	2	4.68	1147282950	201070	194.63	5780	5840	5410	7210	3890	5550	5705.71	4.10	0	-30093	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	953	-21.28	5.46	12	1.23	-273.00	1065.00	13830	20230901	-57.99	2223	20221110	161.36	13830	-57.99	20230901	2233	160.19	20230102	20250	-71.31	20230809	4870	19.30	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
147	20231106	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	240	2	4.32	1116608090	195783	189.51	5780	5840	5410	7210	3890	5550	5703.29	4.10	0	-29873	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	950	-21.21	5.44	12	1.19	-273.00	1065.00	13830	20230901	-58.13	2223	20221110	160.46	13830	-58.13	20230901	2233	159.29	20230102	20250	-71.41	20230809	4870	18.89	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
148	20231106	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	190	2	3.42	948656060	166685	161.34	5780	5840	5410	7210	3890	5550	5691.31	4.10	0	-30983	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	941	-21.03	5.39	12	1.02	-273.00	1065.00	13830	20230901	-58.50	2223	20221110	158.21	13830	-58.50	20230901	2233	157.05	20230102	20250	-71.65	20230809	4870	17.86	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
149	20231106	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	220	2	3.96	868657790	152772	147.88	5780	5840	5410	7210	3890	5550	5685.98	4.10	0	-24857	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	946	-21.14	5.42	12	0.93	-273.00	1065.00	13830	20230901	-58.28	2223	20221110	159.56	13830	-58.28	20230901	2233	158.40	20230102	20250	-71.51	20230809	4870	18.48	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
150	20231106	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	180	2	3.24	674983780	119283	115.46	5780	5780	5410	7210	3890	5550	5658.68	4.10	0	-15066	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	940	-20.99	5.38	12	0.73	-273.00	1065.00	13830	20230901	-58.57	2223	20221110	157.76	13830	-58.57	20230901	2233	156.61	20230102	20250	-71.70	20230809	4870	17.66	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
151	20231106	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	180	2	3.24	580398430	102710	99.42	5780	5780	5410	7210	3890	5550	5650.85	4.10	0	-13770	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	940	-20.99	5.38	12	0.63	-273.00	1065.00	13830	20230901	-58.57	2223	20221110	157.76	13830	-58.57	20230901	2233	156.61	20230102	20250	-71.70	20230809	4870	17.66	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
152	20231106	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	110	2	1.98	435626910	77294	74.82	5780	5780	5410	7210	3890	5550	5635.97	4.10	0	-17164	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	928	-20.73	5.31	12	0.47	-273.00	1065.00	13830	20230901	-59.07	2223	20221110	154.61	13830	-59.07	20230901	2233	153.47	20230102	20250	-72.05	20230809	4870	16.22	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
153	20231106	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	-80	5	-1.44	122344800	21887	21.19	5780	5780	5460	7210	3890	5550	5589.84	4.10	0	-6785	5776	5662	5486	5372	5196	5720	5430	16	1660	100	3330	10	1	16399433	897	-20.04	5.14	12	0.13	-273.00	1065.00	13830	20230901	-60.45	2223	20221110	146.06	13830	-60.45	20230901	2233	144.96	20230102	20250	-72.99	20230809	4870	12.32	20231030	0.22	N	322180	100	16 억		672588	N	N	0	N	00	N
154	20231103	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	140	2	2.59	559325080	102405	99.83	5460	5600	5310	7030	3790	5410	5461.66	4.22	0	-20159	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	910	-20.33	5.21	12	0.62	-273.00	1065.00	13830	20230901	-59.87	2223	20221110	149.66	13830	-59.87	20230901	2233	148.54	20230102	20250	-72.59	20230809	4870	13.96	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
155	20231103	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	170	2	3.14	512553600	93986	91.62	5460	5600	5310	7030	3790	5410	5453.51	4.22	0	-14420	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	915	-20.44	5.24	12	0.57	-273.00	1065.00	13830	20230901	-59.65	2223	20221110	151.01	13830	-59.65	20230901	2233	149.89	20230102	20250	-72.44	20230809	4870	14.58	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
156	20231103	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	60	2	1.11	455778860	83727	81.62	5460	5600	5310	7030	3790	5410	5443.63	4.22	0	-11162	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	897	-20.04	5.14	12	0.51	-273.00	1065.00	13830	20230901	-60.45	2223	20221110	146.06	13830	-60.45	20230901	2233	144.96	20230102	20250	-72.99	20230809	4870	12.32	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
157	20231103	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	60	2	1.11	405899360	74603	72.73	5460	5600	5310	7030	3790	5410	5440.79	4.22	0	-11408	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	897	-20.04	5.14	12	0.45	-273.00	1065.00	13830	20230901	-60.45	2223	20221110	146.06	13830	-60.45	20230901	2233	144.96	20230102	20250	-72.99	20230809	4870	12.32	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
158	20231103	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	80	2	1.48	357353970	65777	64.12	5460	5600	5310	7030	3790	5410	5432.81	4.22	0	-6105	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	900	-20.11	5.15	12	0.40	-273.00	1065.00	13830	20230901	-60.30	2223	20221110	146.96	13830	-60.30	20230901	2233	145.86	20230102	20250	-72.89	20230809	4870	12.73	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
159	20231103	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	140	2	2.59	293509740	54258	52.89	5460	5550	5310	7030	3790	5410	5409.52	4.22	0	-3078	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	910	-20.33	5.21	12	0.33	-273.00	1065.00	13830	20230901	-59.87	2223	20221110	149.66	13830	-59.87	20230901	2233	148.54	20230102	20250	-72.59	20230809	4870	13.96	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
160	20231103	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	10	2	0.18	186514520	34725	33.85	5460	5460	5310	7030	3790	5410	5371.19	4.22	0	-9239	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	889	-19.85	5.09	12	0.21	-273.00	1065.00	13830	20230901	-60.81	2223	20221110	143.81	13830	-60.81	20230901	2233	142.72	20230102	20250	-73.23	20230809	4870	11.29	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
161	20231103	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5440	30	2	0.55	83671940	15572	15.18	5460	5460	5310	7030	3790	5410	5373.23	4.22	0	-6086	5576	5492	5326	5242	5076	5535	5285	16	1620	100	3240	10	1	16399433	892	-19.93	5.11	12	0.09	-273.00	1065.00	13830	20230901	-60.67	2223	20221110	144.71	13830	-60.67	20230901	2233	143.62	20230102	20250	-73.14	20230809	4870	11.70	20231030	0.22	N	322180	100	16 억		692406	N	N	0	N	00	N
162	20231102	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	280	2	5.46	542096460	102056	154.75	5270	5410	5160	6660	3600	5130	5311.70	4.01	0	35272	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	887	-19.82	5.08	12	0.62	-273.00	1065.00	13830	20230901	-60.88	2223	20221110	143.36	13830	-60.88	20230901	2233	142.27	20230102	20250	-73.28	20230809	4870	11.09	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
163	20231102	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	240	2	4.68	505036510	95180	144.32	5270	5380	5160	6660	3600	5130	5306.12	4.01	0	32624	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	881	-19.67	5.04	12	0.58	-273.00	1065.00	13830	20230901	-61.17	2223	20221110	141.57	13830	-61.17	20230901	2233	140.48	20230102	20250	-73.48	20230809	4870	10.27	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
164	20231102	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	230	2	4.48	445850000	84102	127.53	5270	5380	5160	6660	3600	5130	5301.30	4.01	0	34835	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	879	-19.63	5.03	12	0.51	-273.00	1065.00	13830	20230901	-61.24	2223	20221110	141.12	13830	-61.24	20230901	2233	140.04	20230102	20250	-73.53	20230809	4870	10.06	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
165	20231102	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	210	2	4.09	416325630	78588	119.16	5270	5380	5160	6660	3600	5130	5297.57	4.01	0	33709	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	876	-19.56	5.01	12	0.48	-273.00	1065.00	13830	20230901	-61.39	2223	20221110	140.22	13830	-61.39	20230901	2233	139.14	20230102	20250	-73.63	20230809	4870	9.65	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
166	20231102	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	190	2	3.70	371267440	70125	106.33	5270	5380	5160	6660	3600	5130	5294.37	4.01	0	29317	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	872	-19.49	5.00	12	0.43	-273.00	1065.00	13830	20230901	-61.53	2223	20221110	139.32	13830	-61.53	20230901	2233	138.24	20230102	20250	-73.73	20230809	4870	9.24	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
167	20231102	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	200	2	3.90	304071730	57533	87.24	5270	5370	5160	6660	3600	5130	5285.17	4.01	0	22899	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	874	-19.52	5.00	12	0.35	-273.00	1065.00	13830	20230901	-61.46	2223	20221110	139.77	13830	-61.46	20230901	2233	138.69	20230102	20250	-73.68	20230809	4870	9.45	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
168	20231102	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	200	2	3.90	227999310	43273	65.62	5270	5340	5160	6660	3600	5130	5268.86	4.01	0	19451	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	874	-19.52	5.00	12	0.26	-273.00	1065.00	13830	20230901	-61.46	2223	20221110	139.77	13830	-61.46	20230901	2233	138.69	20230102	20250	-73.68	20230809	4870	9.45	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
169	20231102	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	150	2	2.92	30787290	5894	8.94	5270	5280	5160	6660	3600	5130	5223.50	4.01	0	1427	5276	5202	5116	5042	4956	5240	5080	16	1530	100	3070	10	1	16399433	866	-19.34	4.96	12	0.04	-273.00	1065.00	13830	20230901	-61.82	2223	20221110	137.52	13830	-61.82	20230901	2233	136.45	20230102	20250	-73.93	20230809	4870	8.42	20231030	0.21	N	322180	100	16 억		657115	N	N	0	N	00	N
170	20231101	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	100	2	1.99	334338140	65626	77.72	5030	5190	5030	6530	3530	5030	5094.48	3.99	0	2892	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	841	-18.79	4.82	12	0.40	-273.00	1065.00	13830	20230901	-62.91	2223	20221110	130.77	13830	-62.91	20230901	2233	129.74	20230102	20250	-74.67	20230809	4870	5.34	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N
171	20231101	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	90	2	1.79	314781450	61791	73.18	5030	5190	5030	6530	3530	5030	5094.29	3.99	0	3463	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	840	-18.75	4.81	12	0.38	-273.00	1065.00	13830	20230901	-62.98	2223	20221110	130.32	13830	-62.98	20230901	2233	129.29	20230102	20250	-74.72	20230809	4870	5.13	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N
172	20231101	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	20	2	0.40	281994970	55308	65.50	5030	5190	5030	6530	3530	5030	5098.63	3.99	0	6717	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	828	-18.50	4.74	12	0.34	-273.00	1065.00	13830	20230901	-63.49	2223	20221110	127.17	13830	-63.49	20230901	2233	126.15	20230102	20250	-75.06	20230809	4870	3.70	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N
173	20231101	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	70	2	1.39	255320640	50047	59.27	5030	5190	5030	6530	3530	5030	5101.62	3.99	0	7786	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	836	-18.68	4.79	12	0.31	-273.00	1065.00	13830	20230901	-63.12	2223	20221110	129.42	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	4870	4.72	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N
174	20231101	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	60	2	1.19	196435390	38581	45.69	5030	5190	5030	6530	3530	5030	5091.51	3.99	0	7718	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	835	-18.64	4.78	12	0.24	-273.00	1065.00	13830	20230901	-63.20	2223	20221110	128.97	13830	-63.20	20230901	2233	127.94	20230102	20250	-74.86	20230809	4870	4.52	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N
175	20231101	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	40	2	0.80	183393680	36005	42.64	5030	5190	5030	6530	3530	5030	5093.56	3.99	0	8084	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	831	-18.57	4.76	12	0.22	-273.00	1065.00	13830	20230901	-63.34	2223	20221110	128.07	13830	-63.34	20230901	2233	127.05	20230102	20250	-74.96	20230809	4870	4.11	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N
176	20231101	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	100	2	1.99	150746380	29546	34.99	5030	5190	5030	6530	3530	5030	5102.09	3.99	0	11740	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	841	-18.79	4.82	12	0.18	-273.00	1065.00	13830	20230901	-62.91	2223	20221110	130.77	13830	-62.91	20230901	2233	129.74	20230102	20250	-74.67	20230809	4870	5.34	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N
177	20231101	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	70	2	1.39	11159690	2210	2.62	5030	5120	5030	6530	3530	5030	5049.64	3.99	0	-7	5513	5271	5088	4846	4663	5180	4755	16	1500	100	3010	10	1	16399433	836	-18.68	4.79	12	0.01	-273.00	1065.00	13830	20230901	-63.12	2223	20221110	129.42	13830	-63.12	20230901	2233	128.39	20230102	20250	-74.81	20230809	4870	4.72	20231030	0.21	N	322180	100	16 억		654184	N	N	0	N	00	N