KissMeData/338220/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	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44550	400	2	0.91	45094852300	1027501	51.20	44650	45450	42500	57300	30950	44150	43887.02	1.19	0	-43735	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5421	-32.52	31.15	12	8.44	-1370.00	1430.00	69500	20230907	-35.90	6000	20221220	642.50	69500	-35.90	20230907	6000	642.50	20230103	69500	-35.90	20230907	6000	642.50	20221220	1.69	N	338220	100	12 억		144463	N	N	34	N	00	N
3	20231130	151231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44750	600	2	1.36	43261003600	986358	49.15	44650	45450	42500	57300	30950	44150	43859.31	1.19	0	-43024	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5445	-32.66	31.29	12	8.11	-1370.00	1430.00	69500	20230907	-35.61	6000	20221220	645.83	69500	-35.61	20230907	6000	645.83	20230103	69500	-35.61	20230907	6000	645.83	20221220	1.69	N	338220	100	12 억		144463	N	N	133	N	00	N
4	20231130	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44450	300	2	0.68	32415081300	744853	37.11	44650	45250	42500	57300	30950	44150	43518.70	1.19	0	-31368	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5409	-32.45	31.08	12	6.12	-1370.00	1430.00	69500	20230907	-36.04	6000	20221220	640.83	69500	-36.04	20230907	6000	640.83	20230103	69500	-36.04	20230907	6000	640.83	20221220	1.69	N	338220	100	12 억		144463	N	N	133	N	00	N
5	20231130	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43450	-700	5	-1.59	27807905450	639983	31.89	44650	45250	42500	57300	30950	44150	43450.93	1.19	0	-19409	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5287	-31.72	30.38	12	5.26	-1370.00	1430.00	69500	20230907	-37.48	6000	20221220	624.17	69500	-37.48	20230907	6000	624.17	20230103	69500	-37.48	20230907	6000	624.17	20221220	1.69	N	338220	100	12 억		144463	N	N	133	N	00	N
6	20231130	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43250	-900	5	-2.04	25403731600	584725	29.13	44650	45250	42500	57300	30950	44150	43445.52	1.19	0	-19709	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5263	-31.57	30.24	12	4.81	-1370.00	1430.00	69500	20230907	-37.77	6000	20221220	620.83	69500	-37.77	20230907	6000	620.83	20230103	69500	-37.77	20230907	6000	620.83	20221220	1.69	N	338220	100	12 억		144463	N	N	133	N	00	N
7	20231130	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43650	-500	5	-1.13	23198792850	533819	26.60	44650	45250	42500	57300	30950	44150	43458.07	1.19	0	-4740	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5312	-31.86	30.52	12	4.39	-1370.00	1430.00	69500	20230907	-37.19	6000	20221220	627.50	69500	-37.19	20230907	6000	627.50	20230103	69500	-37.19	20230907	6000	627.50	20221220	1.69	N	338220	100	12 억		144463	N	N	133	N	00	N
8	20231130	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43050	-1100	5	-2.49	20146078650	463399	23.09	44650	45250	42500	57300	30950	44150	43474.48	1.19	0	-4980	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5239	-31.42	30.10	12	3.81	-1370.00	1430.00	69500	20230907	-38.06	6000	20221220	617.50	69500	-38.06	20230907	6000	617.50	20230103	69500	-38.06	20230907	6000	617.50	20221220	1.69	N	338220	100	12 억		144463	N	N	133	N	00	N
9	20231130	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43700	-450	5	-1.02	5715259800	128362	6.40	44650	45250	43500	57300	30950	44150	44524.75	1.19	0	-28889	51816	47982	45516	41682	39216	46750	40450	12	13150	100	28250	50	1	12168519	5318	-31.90	30.56	12	1.05	-1370.00	1430.00	69500	20230907	-37.12	6000	20221220	628.33	69500	-37.12	20230907	6000	628.33	20230103	69500	-37.12	20230907	6000	628.33	20221220	1.69	N	338220	100	12 억		144463	N	N	133	N	00	N
10	20231129	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44150	-1850	5	-4.02	92701296250	1988040	206.83	45500	49350	43050	59800	32200	46000	46631.75	0.81	0	39013	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5372	-32.23	30.87	12	16.34	-1370.00	1430.00	69500	20230907	-36.47	6000	20221220	635.83	69500	-36.47	20230907	6000	635.83	20230103	69500	-36.47	20230907	6000	635.83	20221220	1.76	N	338220	100	12 억		98197	N	N	133	N	00	N
11	20231129	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44350	-1650	5	-3.59	89911941000	1925094	200.28	45500	49350	43050	59800	32200	46000	46705.23	0.81	0	39661	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5397	-32.37	31.01	12	15.82	-1370.00	1430.00	69500	20230907	-36.19	6000	20221220	639.17	69500	-36.19	20230907	6000	639.17	20230103	69500	-36.19	20230907	6000	639.17	20221220	1.76	N	338220	100	12 억		98197	N	N	0	N	00	N
12	20231129	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46200	200	2	0.43	64814397100	1357341	141.21	45500	49350	45250	59800	32200	46000	47751.02	0.81	0	-41867	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5622	-33.72	32.31	12	11.15	-1370.00	1430.00	69500	20230907	-33.53	6000	20221220	670.00	69500	-33.53	20230907	6000	670.00	20230103	69500	-33.53	20230907	6000	670.00	20221220	1.76	N	338220	100	12 억		98197	N	N	0	N	00	N
13	20231129	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46600	600	2	1.30	59639995050	1246527	129.69	45500	49350	45250	59800	32200	46000	47844.95	0.81	0	-34066	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5671	-34.01	32.59	12	10.24	-1370.00	1430.00	69500	20230907	-32.95	6000	20221220	676.67	69500	-32.95	20230907	6000	676.67	20230103	69500	-32.95	20230907	6000	676.67	20221220	1.76	N	338220	100	12 억		98197	N	N	0	N	00	N
14	20231129	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46950	950	2	2.07	55937996250	1167101	121.42	45500	49350	45250	59800	32200	46000	47929.04	0.81	0	-32662	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5713	-34.27	32.83	12	9.59	-1370.00	1430.00	69500	20230907	-32.45	6000	20221220	682.50	69500	-32.45	20230907	6000	682.50	20230103	69500	-32.45	20230907	6000	682.50	20221220	1.76	N	338220	100	12 억		98197	N	N	0	N	00	N
15	20231129	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47050	1050	2	2.28	50262891450	1045974	108.82	45500	49350	45250	59800	32200	46000	48053.70	0.81	0	-35778	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5725	-34.34	32.90	12	8.60	-1370.00	1430.00	69500	20230907	-32.30	6000	20221220	684.17	69500	-32.30	20230907	6000	684.17	20230103	69500	-32.30	20230907	6000	684.17	20221220	1.76	N	338220	100	12 억		98197	N	N	0	N	00	N
16	20231129	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47650	1650	2	3.59	43049516150	894462	93.06	45500	49350	45250	59800	32200	46000	48128.98	0.81	0	-38616	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5798	-34.78	33.32	12	7.35	-1370.00	1430.00	69500	20230907	-31.44	6000	20221220	694.17	69500	-31.44	20230907	6000	694.17	20230103	69500	-31.44	20230907	6000	694.17	20221220	1.76	N	338220	100	12 억		98197	N	N	0	N	00	N
17	20231129	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	47850	1850	2	4.02	13575563100	284873	29.64	45500	48650	45250	59800	32200	46000	47654.88	0.81	0	-17302	48200	47100	45800	44700	43400	46450	44050	12	13800	100	29440	50	1	12168519	5823	-34.93	33.46	12	2.34	-1370.00	1430.00	69500	20230907	-31.15	6000	20221220	697.50	69500	-31.15	20230907	6000	697.50	20230103	69500	-31.15	20230907	6000	697.50	20221220	1.76	N	338220	100	12 억		98197	N	N	0	N	00	N
18	20231128	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46000	-550	5	-1.18	43389527950	950435	41.98	46200	46900	44500	60500	32600	46550	45651.19	1.06	0	-33480	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5598	-33.58	32.17	12	7.81	-1370.00	1430.00	69500	20230907	-33.81	6000	20221220	666.67	69500	-33.81	20230907	6000	666.67	20230103	69500	-33.81	20230907	6000	666.67	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
19	20231128	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46250	-300	5	-0.64	41776279650	915430	40.44	46200	46900	44500	60500	32600	46550	45635.45	1.06	0	-29372	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5628	-33.76	32.34	12	7.52	-1370.00	1430.00	69500	20230907	-33.45	6000	20221220	670.83	69500	-33.45	20230907	6000	670.83	20230103	69500	-33.45	20230907	6000	670.83	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
20	20231128	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45850	-700	5	-1.50	37317695600	818198	36.14	46200	46900	44500	60500	32600	46550	45609.34	1.06	0	-37328	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5579	-33.47	32.06	12	6.72	-1370.00	1430.00	69500	20230907	-34.03	6000	20221220	664.17	69500	-34.03	20230907	6000	664.17	20230103	69500	-34.03	20230907	6000	664.17	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
21	20231128	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45750	-800	5	-1.72	35126856350	770420	34.03	46200	46900	44500	60500	32600	46550	45594.13	1.06	0	-38002	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5567	-33.39	31.99	12	6.33	-1370.00	1430.00	69500	20230907	-34.17	6000	20221220	662.50	69500	-34.17	20230907	6000	662.50	20230103	69500	-34.17	20230907	6000	662.50	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
22	20231128	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46350	-200	5	-0.43	32028099700	702905	31.05	46200	46900	44500	60500	32600	46550	45565.00	1.06	0	-36502	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5640	-33.83	32.41	12	5.78	-1370.00	1430.00	69500	20230907	-33.31	6000	20221220	672.50	69500	-33.31	20230907	6000	672.50	20230103	69500	-33.31	20230907	6000	672.50	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
23	20231128	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45500	-1050	5	-2.26	25403295150	559789	24.73	46200	46300	44500	60500	32600	46550	45379.63	1.06	0	-39613	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5537	-33.21	31.82	12	4.60	-1370.00	1430.00	69500	20230907	-34.53	6000	20221220	658.33	69500	-34.53	20230907	6000	658.33	20230103	69500	-34.53	20230907	6000	658.33	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
24	20231128	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45550	-1000	5	-2.15	19729349150	435478	19.24	46200	46300	44500	60500	32600	46550	45304.36	1.06	0	-23888	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5543	-33.25	31.85	12	3.58	-1370.00	1430.00	69500	20230907	-34.46	6000	20221220	659.17	69500	-34.46	20230907	6000	659.17	20230103	69500	-34.46	20230907	6000	659.17	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
25	20231128	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45550	-1000	5	-2.15	6011186650	131331	5.80	46200	46300	45200	60500	32600	46550	45769.86	1.06	0	-8439	51216	48882	45816	43482	40416	50050	44650	12	13950	100	29790	50	1	12168519	5543	-33.25	31.85	12	1.08	-1370.00	1430.00	69500	20230907	-34.46	6000	20221220	659.17	69500	-34.46	20230907	6000	659.17	20230103	69500	-34.46	20230907	6000	659.17	20221220	1.69	N	338220	100	12 억		128934	N	N	0	N	00	N
26	20231127	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46550	550	2	1.20	102295770200	2249554	70.56	45650	48150	42750	59800	32200	46000	45469.83	1.63	0	-61604	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5598	-33.98	32.55	12	18.71	-1370.00	1430.00	69500	20230907	-33.02	6000	20221220	675.83	69500	-33.02	20230907	6000	675.83	20230103	69500	-33.02	20230907	6000	675.83	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
27	20231127	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46950	950	2	2.07	97974011200	2156713	67.65	45650	48150	42750	59800	32200	46000	45426.82	1.63	0	-64883	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5646	-34.27	32.83	12	17.93	-1370.00	1430.00	69500	20230907	-32.45	6000	20221220	682.50	69500	-32.45	20230907	6000	682.50	20230103	69500	-32.45	20230907	6000	682.50	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
28	20231127	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45450	-550	5	-1.20	73495359000	1637109	51.35	45650	47000	42750	59800	32200	46000	44891.72	1.63	0	-61387	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5466	-33.18	31.78	12	13.61	-1370.00	1430.00	69500	20230907	-34.60	6000	20221220	657.50	69500	-34.60	20230907	6000	657.50	20230103	69500	-34.60	20230907	6000	657.50	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
29	20231127	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45550	-450	5	-0.98	69617620450	1551791	48.67	45650	47000	42750	59800	32200	46000	44860.95	1.63	0	-64859	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5478	-33.25	31.85	12	12.90	-1370.00	1430.00	69500	20230907	-34.46	6000	20221220	659.17	69500	-34.46	20230907	6000	659.17	20230103	69500	-34.46	20230907	6000	659.17	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
30	20231127	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46050	50	2	0.11	60999836200	1363364	42.76	45650	47000	42750	59800	32200	46000	44739.88	1.63	0	-80795	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5538	-33.61	32.20	12	11.34	-1370.00	1430.00	69500	20230907	-33.74	6000	20221220	667.50	69500	-33.74	20230907	6000	667.50	20230103	69500	-33.74	20230907	6000	667.50	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
31	20231127	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45650	-350	5	-0.76	43847003050	991418	31.10	45650	45950	42750	59800	32200	46000	44222.15	1.63	0	-55907	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5490	-33.32	31.92	12	8.24	-1370.00	1430.00	69500	20230907	-34.32	6000	20221220	660.83	69500	-34.32	20230907	6000	660.83	20230103	69500	-34.32	20230907	6000	660.83	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
32	20231127	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43600	-2400	5	-5.22	30451677600	691533	21.69	45650	45800	42750	59800	32200	46000	44028.03	1.63	0	-50915	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5243	-31.82	30.49	12	5.75	-1370.00	1430.00	69500	20230907	-37.27	6000	20221220	626.67	69500	-37.27	20230907	6000	626.67	20230103	69500	-37.27	20230907	6000	626.67	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
33	20231127	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43950	-2050	5	-4.46	12026913850	268144	8.41	45650	45800	43550	59800	32200	46000	44841.83	1.63	0	857	50133	48066	44283	42216	38433	49100	43250	12	13800	100	29440	50	1	12025564	5285	-32.08	30.73	12	2.23	-1370.00	1430.00	69500	20230907	-36.76	6000	20221220	632.50	69500	-36.76	20230907	6000	632.50	20230103	69500	-36.76	20230907	6000	632.50	20221220	1.55	N	338220	100	12 억		195557	N	N	6	N	00	N
34	20231124	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46000	4900	2	11.92	139959749350	3156973	187.84	40650	46350	40500	53400	28800	41100	44328.05	1.97	0	-37636	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5532	-33.58	32.17	12	26.25	-1370.00	1430.00	69500	20230907	-33.81	5980	20221122	669.23	69500	-33.81	20230907	6000	666.67	20230103	69500	-33.81	20230907	6000	666.67	20221220	1.60	N	338220	100	12 억		236310	N	N	6	N	00	N
35	20231124	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45900	4800	2	11.68	132141139950	2987068	177.73	40650	46000	40500	53400	28800	41100	44238.13	1.97	0	-39766	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5520	-33.50	32.10	12	24.84	-1370.00	1430.00	69500	20230907	-33.96	5980	20221122	667.56	69500	-33.96	20230907	6000	665.00	20230103	69500	-33.96	20230907	6000	665.00	20221220	1.60	N	338220	100	12 억		236310	N	N	12	N	00	N
36	20231124	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44800	3700	2	9.00	110573374950	2512510	149.50	40650	46000	40500	53400	28800	41100	44009.56	1.97	0	-70068	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5387	-32.70	31.33	12	20.89	-1370.00	1430.00	69500	20230907	-35.54	5980	20221122	649.16	69500	-35.54	20230907	6000	646.67	20230103	69500	-35.54	20230907	6000	646.67	20221220	1.60	N	338220	100	12 억		236310	N	N	12	N	00	N
37	20231124	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44450	3350	2	8.15	102761371350	2337299	139.07	40650	46000	40500	53400	28800	41100	43966.32	1.97	0	-95701	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5345	-32.45	31.08	12	19.44	-1370.00	1430.00	69500	20230907	-36.04	5980	20221122	643.31	69500	-36.04	20230907	6000	640.83	20230103	69500	-36.04	20230907	6000	640.83	20221220	1.60	N	338220	100	12 억		236310	N	N	12	N	00	N
38	20231124	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43500	2400	2	5.84	95528987950	2173297	129.31	40650	46000	40500	53400	28800	41100	43956.28	1.97	0	-100141	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5231	-31.75	30.42	12	18.07	-1370.00	1430.00	69500	20230907	-37.41	5980	20221122	627.42	69500	-37.41	20230907	6000	625.00	20230103	69500	-37.41	20230907	6000	625.00	20221220	1.60	N	338220	100	12 억		236310	N	N	12	N	00	N
39	20231124	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43950	2850	2	6.93	88559259850	2013657	119.81	40650	46000	40500	53400	28800	41100	43979.85	1.97	0	-90154	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5285	-32.08	30.73	12	16.74	-1370.00	1430.00	69500	20230907	-36.76	5980	20221122	634.95	69500	-36.76	20230907	6000	632.50	20230103	69500	-36.76	20230907	6000	632.50	20221220	1.60	N	338220	100	12 억		236310	N	N	12	N	00	N
40	20231124	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44500	3400	2	8.27	72272954700	1646012	97.94	40650	46000	40500	53400	28800	41100	43908.55	1.97	0	-59626	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5351	-32.48	31.12	12	13.69	-1370.00	1430.00	69500	20230907	-35.97	5980	20221122	644.15	69500	-35.97	20230907	6000	641.67	20230103	69500	-35.97	20230907	6000	641.67	20221220	1.60	N	338220	100	12 억		236310	N	N	12	N	00	N
41	20231124	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42400	1300	2	3.16	11074745450	261886	15.58	40650	43000	40500	53400	28800	41100	42290.12	1.97	0	-2753	46000	43550	42150	39700	38300	42850	39000	12	12300	100	26300	50	1	12025564	5099	-30.95	29.65	12	2.18	-1370.00	1430.00	69500	20230907	-38.99	5980	20221122	609.03	69500	-38.99	20230907	6000	606.67	20230103	69500	-38.99	20230907	6000	606.67	20221220	1.60	N	338220	100	12 억		236310	N	N	12	N	00	N
42	20231123	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41100	-1000	5	-2.38	70375228250	1664983	65.21	43900	44600	40750	54700	29500	42100	42269.00	2.62	0	-89430	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	4943	-30.00	28.74	12	13.85	-1370.00	1430.00	69500	20230907	-40.86	5980	20221122	587.29	69500	-40.86	20230907	6000	585.00	20230103	69500	-40.86	20230907	6000	585.00	20221220	1.47	N	338220	100	12 억		315395	N	N	12	N	00	N
43	20231123	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41200	-900	5	-2.14	68171313250	1611402	63.11	43900	44600	40750	54700	29500	42100	42305.59	2.62	0	-93143	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	4955	-30.07	28.81	12	13.40	-1370.00	1430.00	69500	20230907	-40.72	5980	20221122	588.96	69500	-40.72	20230907	6000	586.67	20230103	69500	-40.72	20230907	6000	586.67	20221220	1.47	N	338220	100	12 억		315395	N	N	0	N	00	N
44	20231123	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42300	200	2	0.48	61798421400	1458240	57.11	43900	44600	40750	54700	29500	42100	42378.77	2.62	0	-98895	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	5087	-30.88	29.58	12	12.13	-1370.00	1430.00	69500	20230907	-39.14	5980	20221122	607.36	69500	-39.14	20230907	6000	605.00	20230103	69500	-39.14	20230907	6000	605.00	20221220	1.47	N	338220	100	12 억		315395	N	N	0	N	00	N
45	20231123	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42100	0	3	0.00	57367457250	1353743	53.02	43900	44600	40750	54700	29500	42100	42376.92	2.62	0	-109024	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	5063	-30.73	29.44	12	11.26	-1370.00	1430.00	69500	20230907	-39.42	5980	20221122	604.01	69500	-39.42	20230907	6000	601.67	20230103	69500	-39.42	20230907	6000	601.67	20221220	1.47	N	338220	100	12 억		315395	N	N	0	N	00	N
46	20231123	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42250	150	2	0.36	54625172550	1288768	50.47	43900	44600	40750	54700	29500	42100	42385.58	2.62	0	-110682	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	5081	-30.84	29.55	12	10.72	-1370.00	1430.00	69500	20230907	-39.21	5980	20221122	606.52	69500	-39.21	20230907	6000	604.17	20230103	69500	-39.21	20230907	6000	604.17	20221220	1.47	N	338220	100	12 억		315395	N	N	0	N	00	N
47	20231123	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42250	150	2	0.36	51237923050	1208853	47.34	43900	44600	40750	54700	29500	42100	42385.57	2.62	0	-112493	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	5081	-30.84	29.55	12	10.05	-1370.00	1430.00	69500	20230907	-39.21	5980	20221122	606.52	69500	-39.21	20230907	6000	604.17	20230103	69500	-39.21	20230907	6000	604.17	20221220	1.47	N	338220	100	12 억		315395	N	N	0	N	00	N
48	20231123	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42200	100	2	0.24	44154624150	1040762	40.76	43900	44600	40750	54700	29500	42100	42425.29	2.62	0	-108481	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	5075	-30.80	29.51	12	8.65	-1370.00	1430.00	69500	20230907	-39.28	5980	20221122	605.69	69500	-39.28	20230907	6000	603.33	20230103	69500	-39.28	20230907	6000	603.33	20221220	1.47	N	338220	100	12 억		315395	N	N	0	N	00	N
49	20231123	091203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41850	-250	5	-0.59	21759788750	506249	19.83	43900	44600	41200	54700	29500	42100	42982.39	2.62	0	-66549	46100	44100	40600	38600	35100	45100	39600	12	12600	100	26940	50	1	12025564	5033	-30.55	29.27	12	4.21	-1370.00	1430.00	69500	20230907	-39.78	5980	20221122	599.83	69500	-39.78	20230907	6000	597.50	20230103	69500	-39.78	20230907	6000	597.50	20221220	1.47	N	338220	100	12 억		315395	N	N	0	N	00	N
50	20231122	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42100	3500	2	9.07	100503186950	2492183	255.64	37750	42600	37100	50100	27050	38600	40321.15	1.78	0	106549	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	5063	-30.73	29.44	12	20.72	-1370.00	1430.00	69500	20230907	-39.42	5980	20221122	604.01	69500	-39.42	20230907	6000	601.67	20230103	69500	-39.42	20230907	5980	604.01	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
51	20231122	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41850	3250	2	8.42	95124198700	2364329	242.53	37750	42600	37100	50100	27050	38600	40233.07	1.78	0	82944	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	5033	-30.55	29.27	12	19.66	-1370.00	1430.00	69500	20230907	-39.78	5980	20221122	599.83	69500	-39.78	20230907	6000	597.50	20230103	69500	-39.78	20230907	5980	599.83	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
52	20231122	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41650	3050	2	7.90	72248897400	1818646	186.55	37750	42000	37100	50100	27050	38600	39726.76	1.78	0	57173	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	5009	-30.40	29.13	12	15.12	-1370.00	1430.00	69500	20230907	-40.07	5980	20221122	596.49	69500	-40.07	20230907	6000	594.17	20230103	69500	-40.07	20230907	5980	596.49	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
53	20231122	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39150	550	2	1.42	43453155750	1118228	114.71	37750	40600	37100	50100	27050	38600	38858.94	1.78	0	16010	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	4708	-28.58	27.38	12	9.30	-1370.00	1430.00	69500	20230907	-43.67	5980	20221122	554.68	69500	-43.67	20230907	6000	552.50	20230103	69500	-43.67	20230907	5980	554.68	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
54	20231122	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39950	1350	2	3.50	38068364150	982618	100.80	37750	40600	37100	50100	27050	38600	38741.77	1.78	0	-1837	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	4804	-29.16	27.94	12	8.17	-1370.00	1430.00	69500	20230907	-42.52	5980	20221122	568.06	69500	-42.52	20230907	6000	565.83	20230103	69500	-42.52	20230907	5980	568.06	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
55	20231122	111311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	600	2	1.55	23998669100	628988	64.52	37750	39700	37100	50100	27050	38600	38154.41	1.78	0	-37192	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	4714	-28.61	27.41	12	5.23	-1370.00	1430.00	69500	20230907	-43.60	5980	20221122	555.52	69500	-43.60	20230907	6000	553.33	20230103	69500	-43.60	20230907	5980	555.52	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
56	20231122	101232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37900	-700	5	-1.81	12994547700	346728	35.57	37750	38250	37100	50100	27050	38600	37477.62	1.78	0	-31818	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	4558	-27.66	26.50	12	2.88	-1370.00	1430.00	69500	20230907	-45.47	5980	20221122	533.78	69500	-45.47	20230907	6000	531.67	20230103	69500	-45.47	20230907	5980	533.78	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
57	20231122	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37450	-1150	5	-2.98	4236764550	113165	11.61	37750	37750	37100	50100	27050	38600	37438.74	1.78	0	-7591	40666	39632	37566	36532	34466	40150	37050	12	11500	100	24700	50	1	12025564	4504	-27.34	26.19	12	0.94	-1370.00	1430.00	69500	20230907	-46.12	5980	20221122	526.25	69500	-46.12	20230907	6000	524.17	20230103	69500	-46.12	20230907	5980	526.25	20221122	1.44	N	338220	100	12 억		213478	N	N	63	N	00	N
58	20231121	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38600	2500	2	6.93	35677020550	960438	175.64	36550	38600	35500	46900	25300	36100	37139.90	1.82	0	2426	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4642	-28.18	26.99	12	7.99	-1370.00	1430.00	69500	20230907	-44.46	5980	20221122	545.48	69500	-44.46	20230907	6000	543.33	20230103	69500	-44.46	20230907	5980	545.48	20221122	1.30	N	338220	100	12 억		218372	N	N	63	N	00	N
59	20231121	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38400	2300	2	6.37	31920405250	862582	157.75	36550	38600	35500	46900	25300	36100	37005.65	1.82	0	15398	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4618	-28.03	26.85	12	7.17	-1370.00	1430.00	69500	20230907	-44.75	5980	20221122	542.14	69500	-44.75	20230907	6000	540.00	20230103	69500	-44.75	20230907	5980	542.14	20221122	1.30	N	338220	100	12 억		218372	N	N	20	N	00	N
60	20231121	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37100	1000	2	2.77	21092620550	575954	105.33	36550	37250	35500	46900	25300	36100	36622.06	1.82	0	-1142	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4461	-27.08	25.94	12	4.79	-1370.00	1430.00	69500	20230907	-46.62	5980	20221122	520.40	69500	-46.62	20230907	6000	518.33	20230103	69500	-46.62	20230907	5980	520.40	20221122	1.30	N	338220	100	12 억		218372	N	N	20	N	00	N
61	20231121	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36600	500	2	1.39	16786476750	459530	84.04	36550	37100	35500	46900	25300	36100	36529.66	1.82	0	-14962	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4401	-26.72	25.59	12	3.82	-1370.00	1430.00	69500	20230907	-47.34	5980	20221122	512.04	69500	-47.34	20230907	6000	510.00	20230103	69500	-47.34	20230907	5980	512.04	20221122	1.30	N	338220	100	12 억		218372	N	N	20	N	00	N
62	20231121	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36650	550	2	1.52	15572225150	426386	77.98	36550	37100	35500	46900	25300	36100	36521.43	1.82	0	-9778	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4407	-26.75	25.63	12	3.55	-1370.00	1430.00	69500	20230907	-47.27	5980	20221122	512.88	69500	-47.27	20230907	6000	510.83	20230103	69500	-47.27	20230907	5980	512.88	20221122	1.30	N	338220	100	12 억		218372	N	N	20	N	00	N
63	20231121	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36800	700	2	1.94	13791814100	377925	69.11	36550	37100	35500	46900	25300	36100	36493.52	1.82	0	-13964	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4425	-26.86	25.73	12	3.14	-1370.00	1430.00	69500	20230907	-47.05	5980	20221122	515.38	69500	-47.05	20230907	6000	513.33	20230103	69500	-47.05	20230907	5980	515.38	20221122	1.30	N	338220	100	12 억		218372	N	N	20	N	00	N
64	20231121	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36850	750	2	2.08	8857753400	243823	44.59	36550	36950	35500	46900	25300	36100	36328.62	1.82	0	1596	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4431	-26.90	25.77	12	2.03	-1370.00	1430.00	69500	20230907	-46.98	5980	20221122	516.22	69500	-46.98	20230907	6000	514.17	20230103	69500	-46.98	20230907	5980	516.22	20221122	1.30	N	338220	100	12 억		218372	N	N	20	N	00	N
65	20231121	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36450	350	2	0.97	3347217650	91623	16.76	36550	36950	35950	46900	25300	36100	36532.50	1.82	0	-2285	37566	36832	35916	35182	34266	37200	35550	12	10800	100	23100	50	1	12025564	4383	-26.61	25.49	12	0.76	-1370.00	1430.00	69500	20230907	-47.55	5980	20221122	509.53	69500	-47.55	20230907	6000	507.50	20230103	69500	-47.55	20230907	5980	509.53	20221122	1.30	N	338220	100	12 억		218372	N	N	20	N	00	N
66	20231120	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36100	350	2	0.98	19338339450	539954	62.78	35750	36650	35000	46450	25050	35750	35811.22	1.87	0	-9353	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4341	-26.35	25.24	12	4.49	-1370.00	1430.00	69500	20230907	-48.06	5980	20221122	503.68	69500	-48.06	20230907	6000	501.67	20230103	69500	-48.06	20230907	5980	503.68	20221122	1.22	N	338220	100	12 억		225317	N	N	20	N	00	N
67	20231120	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36250	500	2	1.40	18435099750	514950	59.87	35750	36650	35000	46450	25050	35750	35799.80	1.87	0	-6473	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4359	-26.46	25.35	12	4.28	-1370.00	1430.00	69500	20230907	-47.84	5980	20221122	506.19	69500	-47.84	20230907	6000	504.17	20230103	69500	-47.84	20230907	5980	506.19	20221122	1.22	N	338220	100	12 억		225317	N	N	381	N	00	N
68	20231120	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35800	50	2	0.14	15211884400	425699	49.49	35750	36650	35000	46450	25050	35750	35733.89	1.87	0	5427	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4305	-26.13	25.03	12	3.54	-1370.00	1430.00	69500	20230907	-48.49	5980	20221122	498.66	69500	-48.49	20230907	6000	496.67	20230103	69500	-48.49	20230907	5980	498.66	20221122	1.22	N	338220	100	12 억		225317	N	N	381	N	00	N
69	20231120	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35850	100	2	0.28	13896660700	388975	45.22	35750	36650	35000	46450	25050	35750	35726.35	1.87	0	9947	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4311	-26.17	25.07	12	3.23	-1370.00	1430.00	69500	20230907	-48.42	5980	20221122	499.50	69500	-48.42	20230907	6000	497.50	20230103	69500	-48.42	20230907	5980	499.50	20221122	1.22	N	338220	100	12 억		225317	N	N	381	N	00	N
70	20231120	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35350	-400	5	-1.12	11971123000	335095	38.96	35750	36650	35000	46450	25050	35750	35724.55	1.87	0	7779	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4251	-25.80	24.72	12	2.79	-1370.00	1430.00	69500	20230907	-49.14	5980	20221122	491.14	69500	-49.14	20230907	6000	489.17	20230103	69500	-49.14	20230907	5980	491.14	20221122	1.22	N	338220	100	12 억		225317	N	N	381	N	00	N
71	20231120	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35750	0	3	0.00	9241908450	257982	29.99	35750	36650	35000	46450	25050	35750	35823.90	1.87	0	7019	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4299	-26.09	25.00	12	2.15	-1370.00	1430.00	69500	20230907	-48.56	5980	20221122	497.83	69500	-48.56	20230907	6000	495.83	20230103	69500	-48.56	20230907	5980	497.83	20221122	1.22	N	338220	100	12 억		225317	N	N	381	N	00	N
72	20231120	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35550	-200	5	-0.56	7380254150	205803	23.93	35750	36650	35000	46450	25050	35750	35860.86	1.87	0	90	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4275	-25.95	24.86	12	1.71	-1370.00	1430.00	69500	20230907	-48.85	5980	20221122	494.48	69500	-48.85	20230907	6000	492.50	20230103	69500	-48.85	20230907	5980	494.48	20221122	1.22	N	338220	100	12 억		225317	N	N	381	N	00	N
73	20231120	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35550	-200	5	-0.56	1900438500	53470	6.22	35750	36000	35000	46450	25050	35750	35541.46	1.87	0	-906	37850	36800	35950	34900	34050	36375	34475	12	10700	100	22880	50	1	12025564	4275	-25.95	24.86	12	0.44	-1370.00	1430.00	69500	20230907	-48.85	5980	20221122	494.48	69500	-48.85	20230907	6000	492.50	20230103	69500	-48.85	20230907	5980	494.48	20221122	1.22	N	338220	100	12 억		225317	N	N	381	N	00	N
74	20231117	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35750	-1400	5	-3.77	30734681550	853787	63.68	36250	37000	35100	48250	26050	37150	35998.88	2.14	0	-24516	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4096	-26.09	25.00	12	7.45	-1370.00	1430.00	69500	20230907	-48.56	5980	20221122	497.83	69500	-48.56	20230907	6000	495.83	20230103	69500	-48.56	20230907	5980	497.83	20221122	1.15	N	338220	100	11 억		245089	N	N	381	N	00	N
75	20231117	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35800	-1350	5	-3.63	29635923950	823130	61.40	36250	37000	35100	48250	26050	37150	36003.90	2.14	0	-22849	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4102	-26.13	25.03	12	7.18	-1370.00	1430.00	69500	20230907	-48.49	5980	20221122	498.66	69500	-48.49	20230907	6000	496.67	20230103	69500	-48.49	20230907	5980	498.66	20221122	1.15	N	338220	100	11 억		245089	N	N	6	N	00	N
76	20231117	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35250	-1900	5	-5.11	26605114350	737364	55.00	36250	37000	35200	48250	26050	37150	36081.34	2.14	0	-31458	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4039	-25.73	24.65	12	6.44	-1370.00	1430.00	69500	20230907	-49.28	5980	20221122	489.46	69500	-49.28	20230907	6000	487.50	20230103	69500	-49.28	20230907	5980	489.46	20221122	1.15	N	338220	100	11 억		245089	N	N	6	N	00	N
77	20231117	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35400	-1750	5	-4.71	24165277800	668245	49.84	36250	37000	35350	48250	26050	37150	36162.26	2.14	0	-33735	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4056	-25.84	24.76	12	5.83	-1370.00	1430.00	69500	20230907	-49.06	5980	20221122	491.97	69500	-49.06	20230907	6000	490.00	20230103	69500	-49.06	20230907	5980	491.97	20221122	1.15	N	338220	100	11 억		245089	N	N	6	N	00	N
78	20231117	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35450	-1700	5	-4.58	22176484600	612192	45.66	36250	37000	35400	48250	26050	37150	36224.68	2.14	0	-36905	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4062	-25.88	24.79	12	5.34	-1370.00	1430.00	69500	20230907	-48.99	5980	20221122	492.81	69500	-48.99	20230907	6000	490.83	20230103	69500	-48.99	20230907	5980	492.81	20221122	1.15	N	338220	100	11 억		245089	N	N	6	N	00	N
79	20231117	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35850	-1300	5	-3.50	18943640000	521404	38.89	36250	37000	35800	48250	26050	37150	36331.94	2.14	0	-31181	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4108	-26.17	25.07	12	4.55	-1370.00	1430.00	69500	20230907	-48.42	5980	20221122	499.50	69500	-48.42	20230907	6000	497.50	20230103	69500	-48.42	20230907	5980	499.50	20221122	1.15	N	338220	100	11 억		245089	N	N	6	N	00	N
80	20231117	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36600	-550	5	-1.48	14085988800	387111	28.87	36250	37000	35800	48250	26050	37150	36387.41	2.14	0	-20919	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4194	-26.72	25.59	12	3.38	-1370.00	1430.00	69500	20230907	-47.34	5980	20221122	512.04	69500	-47.34	20230907	6000	510.00	20230103	69500	-47.34	20230907	5980	512.04	20221122	1.15	N	338220	100	11 억		245089	N	N	6	N	00	N
81	20231117	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36050	-1100	5	-2.96	4122120250	113818	8.49	36250	36900	35800	48250	26050	37150	36216.53	2.14	0	-3125	40516	38832	37416	35732	34316	38125	35025	11	11100	100	23770	50	1	11458156	4131	-26.31	25.21	12	0.99	-1370.00	1430.00	69500	20230907	-48.13	5980	20221122	502.84	69500	-48.13	20230907	6000	500.83	20230103	69500	-48.13	20230907	5980	502.84	20221122	1.15	N	338220	100	11 억		245089	N	N	6	N	00	N
82	20231116	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36750	-2950	5	-7.43	48048609650	1295494	123.10	38350	39100	36000	51600	27800	39700	37088.67	2.85	0	-73708	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4211	-26.82	25.70	12	11.31	-1370.00	1430.00	69500	20230907	-47.12	5980	20221122	514.55	69500	-47.12	20230907	6000	512.50	20230103	69500	-47.12	20230907	5980	514.55	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
83	20231116	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36550	-3150	5	-7.93	41260085050	1112159	105.68	38350	39100	36000	51600	27800	39700	37098.68	2.85	0	-74914	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4188	-26.68	25.56	12	9.71	-1370.00	1430.00	69500	20230907	-47.41	5980	20221122	511.20	69500	-47.41	20230907	6000	509.17	20230103	69500	-47.41	20230907	5980	511.20	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
84	20231116	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36250	-3450	5	-8.69	36302347450	976107	92.75	38350	39100	36000	51600	27800	39700	37190.50	2.85	0	-63010	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4154	-26.46	25.35	12	8.52	-1370.00	1430.00	69500	20230907	-47.84	5980	20221122	506.19	69500	-47.84	20230907	6000	504.17	20230103	69500	-47.84	20230907	5980	506.19	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
85	20231116	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36500	-3200	5	-8.06	30071741200	805052	76.50	38350	39100	36300	51600	27800	39700	37353.27	2.85	0	-49614	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4182	-26.64	25.52	12	7.03	-1370.00	1430.00	69500	20230907	-47.48	5980	20221122	510.37	69500	-47.48	20230907	6000	508.33	20230103	69500	-47.48	20230907	5980	510.37	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
86	20231116	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36900	-2800	5	-7.05	25374535150	676490	64.28	38350	39100	36400	51600	27800	39700	37508.54	2.85	0	-10195	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4228	-26.93	25.80	12	5.90	-1370.00	1430.00	69500	20230907	-46.91	5980	20221122	517.06	69500	-46.91	20230907	6000	515.00	20230103	69500	-46.91	20230907	5980	517.06	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
87	20231116	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36950	-2750	5	-6.93	20188162550	535805	50.91	38350	39100	36400	51600	27800	39700	37677.53	2.85	0	27783	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4234	-26.97	25.84	12	4.68	-1370.00	1430.00	69500	20230907	-46.83	5980	20221122	517.89	69500	-46.83	20230907	6000	515.83	20230103	69500	-46.83	20230907	5980	517.89	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
88	20231116	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38350	-1350	5	-3.40	5725782650	149119	14.17	38350	39100	37850	51600	27800	39700	38395.87	2.85	0	11244	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4394	-27.99	26.82	12	1.30	-1370.00	1430.00	69500	20230907	-44.82	5980	20221122	541.30	69500	-44.82	20230907	6000	539.17	20230103	69500	-44.82	20230907	5980	541.30	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
89	20231116	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39700	0	3	0.00	0	0	0.00	0	0	0	51600	27800	39700	0.00	2.85	0	0	41733	40716	39933	38916	38133	40325	38525	11	11900	100	25400	50	1	11458156	4549	-28.98	27.76	12	0.00	-1370.00	1430.00	69500	20230907	-42.88	5980	20221122	563.88	69500	-42.88	20230907	6000	561.67	20230103	69500	-42.88	20230907	5980	563.88	20221122	1.16	N	338220	100	11 억		326622	N	N	19	N	00	N
90	20231115	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39700	850	2	2.19	41413932700	1037976	48.74	40900	40950	39150	50500	27200	38850	39898.93	3.11	0	-11371	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4549	-28.98	27.76	12	9.06	-1370.00	1430.00	69500	20230907	-42.88	5980	20221122	563.88	69500	-42.88	20230907	6000	561.67	20230103	69500	-42.88	20230907	5980	563.88	20221122	1.17	N	338220	100	11 억		356620	N	N	19	N	00	N
91	20231115	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	950	2	2.45	40523024100	1015552	47.69	40900	40950	39150	50500	27200	38850	39902.48	3.11	0	-10516	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4560	-29.05	27.83	12	8.86	-1370.00	1430.00	69500	20230907	-42.73	5980	20221122	565.55	69500	-42.73	20230907	6000	563.33	20230103	69500	-42.73	20230907	5980	565.55	20221122	1.17	N	338220	100	11 억		356620	N	N	2000	N	00	N
92	20231115	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39550	700	2	1.80	37318717150	934890	43.90	40900	40950	39150	50500	27200	38850	39917.78	3.11	0	-12417	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4532	-28.87	27.66	12	8.16	-1370.00	1430.00	69500	20230907	-43.09	5980	20221122	561.37	69500	-43.09	20230907	6000	559.17	20230103	69500	-43.09	20230907	5980	561.37	20221122	1.17	N	338220	100	11 억		356620	N	N	2000	N	00	N
93	20231115	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39650	800	2	2.06	34510265950	863764	40.56	40900	40950	39150	50500	27200	38850	39953.37	3.11	0	-3253	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4543	-28.94	27.73	12	7.54	-1370.00	1430.00	69500	20230907	-42.95	5980	20221122	563.04	69500	-42.95	20230907	6000	560.83	20230103	69500	-42.95	20230907	5980	563.04	20221122	1.17	N	338220	100	11 억		356620	N	N	2000	N	00	N
94	20231115	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	950	2	2.45	32621607650	816050	38.32	40900	40950	39150	50500	27200	38850	39975.03	3.11	0	1534	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4560	-29.05	27.83	12	7.12	-1370.00	1430.00	69500	20230907	-42.73	5980	20221122	565.55	69500	-42.73	20230907	6000	563.33	20230103	69500	-42.73	20230907	5980	565.55	20221122	1.17	N	338220	100	11 억		356620	N	N	2000	N	00	N
95	20231115	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	950	2	2.45	30382266400	759763	35.68	40900	40950	39150	50500	27200	38850	39989.16	3.11	0	7850	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4560	-29.05	27.83	12	6.63	-1370.00	1430.00	69500	20230907	-42.73	5980	20221122	565.55	69500	-42.73	20230907	6000	563.33	20230103	69500	-42.73	20230907	5980	565.55	20221122	1.17	N	338220	100	11 억		356620	N	N	2000	N	00	N
96	20231115	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39850	1000	2	2.57	24527359750	613906	28.83	40900	40950	39150	50500	27200	38850	39952.99	3.11	0	-11205	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4566	-29.09	27.87	12	5.36	-1370.00	1430.00	69500	20230907	-42.66	5980	20221122	566.39	69500	-42.66	20230907	6000	564.17	20230103	69500	-42.66	20230907	5980	566.39	20221122	1.17	N	338220	100	11 억		356620	N	N	2000	N	00	N
97	20231115	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40450	1600	2	4.12	11637451350	291061	13.67	40900	40950	39200	50500	27200	38850	39982.92	3.11	0	-33921	43183	41016	36683	34516	30183	42100	35600	11	11650	100	24860	50	1	11458156	4635	-29.53	28.29	12	2.54	-1370.00	1430.00	69500	20230907	-41.80	5980	20221122	576.42	69500	-41.80	20230907	6000	574.17	20230103	69500	-41.80	20230907	5980	576.42	20221122	1.17	N	338220	100	11 억		356620	N	N	2000	N	00	N
98	20231114	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38850	5700	2	17.19	77867705600	2104526	243.13	33150	38850	32350	43050	23250	33150	36996.43	1.85	0	137449	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	4451	-28.36	27.17	12	18.37	-1370.00	1430.00	69500	20230907	-44.10	5980	20221122	549.67	69500	-44.10	20230907	6000	547.50	20230103	69500	-44.10	20230907	5980	549.67	20221122	1.14	N	338220	100	11 억		211493	N	N	2000	N	00	N
99	20231114	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38450	5300	2	15.99	74289411550	2012054	232.44	33150	38750	32350	43050	23250	33150	36922.40	1.85	0	138324	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	4406	-28.07	26.89	12	17.56	-1370.00	1430.00	69500	20230907	-44.68	5980	20221122	542.98	69500	-44.68	20230907	6000	540.83	20230103	69500	-44.68	20230907	5980	542.98	20221122	1.14	N	338220	100	11 억		211493	N	N	1857	N	00	N
100	20231114	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37900	4750	2	14.33	65582497100	1784443	206.15	33150	38500	32350	43050	23250	33150	36752.60	1.85	0	135751	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	4343	-27.66	26.50	12	15.57	-1370.00	1430.00	69500	20230907	-45.47	5980	20221122	533.78	69500	-45.47	20230907	6000	531.67	20230103	69500	-45.47	20230907	5980	533.78	20221122	1.14	N	338220	100	11 억		211493	N	N	1857	N	00	N
101	20231114	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37850	4700	2	14.18	61190083400	1668113	192.71	33150	38500	32350	43050	23250	33150	36682.46	1.85	0	124287	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	4337	-27.63	26.47	12	14.56	-1370.00	1430.00	69500	20230907	-45.54	5980	20221122	532.94	69500	-45.54	20230907	6000	530.83	20230103	69500	-45.54	20230907	5980	532.94	20221122	1.14	N	338220	100	11 억		211493	N	N	1857	N	00	N
102	20231114	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37950	4800	2	14.48	53123835600	1456246	168.23	33150	38450	32350	43050	23250	33150	36480.25	1.85	0	98226	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	4348	-27.70	26.54	12	12.71	-1370.00	1430.00	69500	20230907	-45.40	5980	20221122	534.62	69500	-45.40	20230907	6000	532.50	20230103	69500	-45.40	20230907	5980	534.62	20221122	1.14	N	338220	100	11 억		211493	N	N	1857	N	00	N
103	20231114	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37700	4550	2	13.73	43702954900	1206117	139.34	33150	38450	32350	43050	23250	33150	36234.72	1.85	0	95308	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	4320	-27.52	26.36	12	10.53	-1370.00	1430.00	69500	20230907	-45.76	5980	20221122	530.43	69500	-45.76	20230907	6000	528.33	20230103	69500	-45.76	20230907	5980	530.43	20221122	1.14	N	338220	100	11 억		211493	N	N	1857	N	00	N
104	20231114	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36800	3650	2	11.01	28781745050	807438	93.28	33150	37700	32350	43050	23250	33150	35646.13	1.85	0	51492	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	4217	-26.86	25.73	12	7.05	-1370.00	1430.00	69500	20230907	-47.05	5980	20221122	515.38	69500	-47.05	20230907	6000	513.33	20230103	69500	-47.05	20230907	5980	515.38	20221122	1.14	N	338220	100	11 억		211493	N	N	1857	N	00	N
105	20231114	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33950	800	2	2.41	3014520850	89746	10.37	33150	34150	32350	43050	23250	33150	33590.05	1.85	0	1079	39516	36332	34616	31432	29716	35475	30575	11	9900	100	21210	50	1	11458156	3890	-24.78	23.74	12	0.78	-1370.00	1430.00	69500	20230907	-51.15	5980	20221122	467.73	69500	-51.15	20230907	6000	465.83	20230103	69500	-51.15	20230907	5980	467.73	20221122	1.14	N	338220	100	11 억		211493	N	N	1857	N	00	N
106	20231113	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33150	-3550	5	-9.67	29342643750	855655	105.19	36800	37800	32900	47700	25700	36700	34294.58	1.11	0	79851	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	3798	-24.20	23.18	12	7.47	-1370.00	1430.00	69500	20230907	-52.30	5980	20221122	454.35	69500	-52.30	20230907	6000	452.50	20230103	69500	-52.30	20230907	5980	454.35	20221122	1.46	N	338220	100	11 억		126978	N	N	1857	N	00	N
107	20231113	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33450	-3250	5	-8.86	28470016600	829415	101.96	36800	37800	32900	47700	25700	36700	34324.86	1.11	0	73785	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	3833	-24.42	23.39	12	7.24	-1370.00	1430.00	69500	20230907	-51.87	5980	20221122	459.36	69500	-51.87	20230907	6000	457.50	20230103	69500	-51.87	20230907	5980	459.36	20221122	1.46	N	338220	100	11 억		126978	N	N	172	N	00	N
108	20231113	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33250	-3450	5	-9.40	26205876250	761378	93.60	36800	37800	32900	47700	25700	36700	34418.42	1.11	0	62133	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	3810	-24.27	23.25	12	6.64	-1370.00	1430.00	69500	20230907	-52.16	5980	20221122	456.02	69500	-52.16	20230907	6000	454.17	20230103	69500	-52.16	20230907	5980	456.02	20221122	1.46	N	338220	100	11 억		126978	N	N	172	N	00	N
109	20231113	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32950	-3750	5	-10.22	24326933500	704856	86.65	36800	37800	32950	47700	25700	36700	34512.73	1.11	0	67414	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	3775	-24.05	23.04	12	6.15	-1370.00	1430.00	69500	20230907	-52.59	5980	20221122	451.00	69500	-52.59	20230907	6000	449.17	20230103	69500	-52.59	20230907	5980	451.00	20221122	1.46	N	338220	100	11 억		126978	N	N	172	N	00	N
110	20231113	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33100	-3600	5	-9.81	21742648900	627054	77.09	36800	37800	33050	47700	25700	36700	34673.65	1.11	0	74782	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	3793	-24.16	23.15	12	5.47	-1370.00	1430.00	69500	20230907	-52.37	5980	20221122	453.51	69500	-52.37	20230907	6000	451.67	20230103	69500	-52.37	20230907	5980	453.51	20221122	1.46	N	338220	100	11 억		126978	N	N	172	N	00	N
111	20231113	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	33600	-3100	5	-8.45	17258794900	492727	60.57	36800	37800	33400	47700	25700	36700	35026.43	1.11	0	51264	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	3850	-24.53	23.50	12	4.30	-1370.00	1430.00	69500	20230907	-51.65	5980	20221122	461.87	69500	-51.65	20230907	6000	460.00	20230103	69500	-51.65	20230907	5980	461.87	20221122	1.46	N	338220	100	11 억		126978	N	N	172	N	00	N
112	20231113	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34500	-2200	5	-5.99	10703696650	299262	36.79	36800	37800	34300	47700	25700	36700	35766.36	1.11	0	34163	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	3953	-25.18	24.13	12	2.61	-1370.00	1430.00	69500	20230907	-50.36	5980	20221122	476.92	69500	-50.36	20230907	6000	475.00	20230103	69500	-50.36	20230907	5980	476.92	20221122	1.46	N	338220	100	11 억		126978	N	N	172	N	00	N
113	20231113	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36800	100	2	0.27	2006502250	53776	6.61	36800	37800	36700	47700	25700	36700	37314.47	1.11	0	-1469	39766	38232	36916	35382	34066	39000	36150	11	11000	100	23480	50	1	11458156	4217	-26.86	25.73	12	0.47	-1370.00	1430.00	69500	20230907	-47.05	5980	20221122	515.38	69500	-47.05	20230907	6000	513.33	20230103	69500	-47.05	20230907	5980	515.38	20221122	1.46	N	338220	100	11 억		126978	N	N	172	N	00	N
114	20231110	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36700	-100	5	-0.27	30065115850	807877	28.15	35850	38450	35600	47800	25800	36800	37215.58	1.30	0	-21596	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4205	-26.79	25.66	12	7.05	-1370.00	1430.00	69500	20230907	-47.19	5970	20221108	514.74	69500	-47.19	20230907	6000	511.67	20230103	69500	-47.19	20230907	5980	513.71	20221122	1.45	N	338220	100	11 억		148779	N	N	172	N	00	N
115	20231110	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36800	0	3	0.00	29448127500	791061	27.56	35850	38450	35600	47800	25800	36800	37226.15	1.30	0	-20571	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4217	-26.86	25.73	12	6.90	-1370.00	1430.00	69500	20230907	-47.05	5970	20221108	516.42	69500	-47.05	20230907	6000	513.33	20230103	69500	-47.05	20230907	5980	515.38	20221122	1.45	N	338220	100	11 억		148779	N	N	0	N	00	N
116	20231110	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36850	50	2	0.14	27603609900	740777	25.81	35850	38450	35600	47800	25800	36800	37263.09	1.30	0	-21811	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4222	-26.90	25.77	12	6.47	-1370.00	1430.00	69500	20230907	-46.98	5970	20221108	517.25	69500	-46.98	20230907	6000	514.17	20230103	69500	-46.98	20230907	5980	516.22	20221122	1.45	N	338220	100	11 억		148779	N	N	0	N	00	N
117	20231110	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37150	350	2	0.95	26424843800	708983	24.70	35850	38450	35600	47800	25800	36800	37271.52	1.30	0	-20303	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4257	-27.12	25.98	12	6.19	-1370.00	1430.00	69500	20230907	-46.55	5970	20221108	522.28	69500	-46.55	20230907	6000	519.17	20230103	69500	-46.55	20230907	5980	521.24	20221122	1.45	N	338220	100	11 억		148779	N	N	0	N	00	N
118	20231110	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37100	300	2	0.82	25164492650	674897	23.52	35850	38450	35600	47800	25800	36800	37286.47	1.30	0	-21211	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4251	-27.08	25.94	12	5.89	-1370.00	1430.00	69500	20230907	-46.62	5970	20221108	521.44	69500	-46.62	20230907	6000	518.33	20230103	69500	-46.62	20230907	5980	520.40	20221122	1.45	N	338220	100	11 억		148779	N	N	0	N	00	N
119	20231110	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37200	400	2	1.09	23750191550	636538	22.18	35850	38450	35600	47800	25800	36800	37311.56	1.30	0	-18997	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4262	-27.15	26.01	12	5.56	-1370.00	1430.00	69500	20230907	-46.47	5970	20221108	523.12	69500	-46.47	20230907	6000	520.00	20230103	69500	-46.47	20230907	5980	522.07	20221122	1.45	N	338220	100	11 억		148779	N	N	0	N	00	N
120	20231110	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36300	-500	5	-1.36	15544127750	417463	14.55	35850	38450	35600	47800	25800	36800	37234.81	1.30	0	-19819	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4159	-26.50	25.38	12	3.64	-1370.00	1430.00	69500	20230907	-47.77	5970	20221108	508.04	69500	-47.77	20230907	6000	505.00	20230103	69500	-47.77	20230907	5980	507.02	20221122	1.45	N	338220	100	11 억		148779	N	N	0	N	00	N
121	20231110	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37850	1050	2	2.85	7041447550	187058	6.52	35850	38450	35600	47800	25800	36800	37643.43	1.30	0	-11673	44933	40866	38733	34666	32533	39800	33600	11	11000	100	23550	50	1	11458156	4337	-27.63	26.47	12	1.63	-1370.00	1430.00	69500	20230907	-45.54	5970	20221108	534.00	69500	-45.54	20230907	6000	530.83	20230103	69500	-45.54	20230907	5980	532.94	20221122	1.45	N	338220	100	11 억		148779	N	N	0	N	00	N
122	20231109	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36800	-800	5	-2.13	113992183000	2859000	363.32	38050	42800	36600	48850	26350	37600	39874.56	0.78	0	52910	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4217	-26.86	25.73	12	24.95	-1370.00	1430.00	69500	20230907	-47.05	5910	20221107	522.67	69500	-47.05	20230907	6000	513.33	20230103	69500	-47.05	20230907	5980	515.38	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
123	20231109	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36950	-650	5	-1.73	112674854100	2823253	358.77	38050	42800	36600	48850	26350	37600	39909.68	0.78	0	47716	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4234	-26.97	25.84	12	24.64	-1370.00	1430.00	69500	20230907	-46.83	5910	20221107	525.21	69500	-46.83	20230907	6000	515.83	20230103	69500	-46.83	20230907	5980	517.89	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
124	20231109	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38150	550	2	1.46	106035056700	2645098	336.13	38050	42800	37300	48850	26350	37600	40087.50	0.78	0	20856	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4371	-27.85	26.68	12	23.08	-1370.00	1430.00	69500	20230907	-45.11	5910	20221107	545.52	69500	-45.11	20230907	6000	535.83	20230103	69500	-45.11	20230907	5980	537.96	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
125	20231109	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38950	1350	2	3.59	98203164350	2439917	310.06	38050	42800	38050	48850	26350	37600	40248.70	0.78	0	-8153	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4463	-28.43	27.24	12	21.29	-1370.00	1430.00	69500	20230907	-43.96	5910	20221107	559.05	69500	-43.96	20230907	6000	549.17	20230103	69500	-43.96	20230907	5980	551.34	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
126	20231109	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39300	1700	2	4.52	94331755150	2341301	297.53	38050	42800	38050	48850	26350	37600	40290.45	0.78	0	-9922	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4503	-28.69	27.48	12	20.43	-1370.00	1430.00	69500	20230907	-43.45	5910	20221107	564.97	69500	-43.45	20230907	6000	555.00	20230103	69500	-43.45	20230907	5980	557.19	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
127	20231109	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39550	1950	2	5.19	89620696250	2221223	282.27	38050	42800	38050	48850	26350	37600	40347.60	0.78	0	-9254	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4532	-28.87	27.66	12	19.39	-1370.00	1430.00	69500	20230907	-43.09	5910	20221107	569.20	69500	-43.09	20230907	6000	559.17	20230103	69500	-43.09	20230907	5980	561.37	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
128	20231109	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40850	3250	2	8.64	73972952350	1829401	232.48	38050	42800	38050	48850	26350	37600	40435.80	0.78	0	-6730	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4681	-29.82	28.57	12	15.97	-1370.00	1430.00	69500	20230907	-41.22	5910	20221107	591.20	69500	-41.22	20230907	6000	580.83	20230103	69500	-41.22	20230907	5980	583.11	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
129	20231109	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39050	1450	2	3.86	7563175100	195867	24.89	38050	39100	38050	48850	26350	37600	38614.45	0.78	0	11269	40766	39182	37916	36332	35066	38550	35700	11	11250	100	24060	50	1	11458156	4474	-28.50	27.31	12	1.71	-1370.00	1430.00	69500	20230907	-43.81	5910	20221107	560.74	69500	-43.81	20230907	6000	550.83	20230103	69500	-43.81	20230907	5980	553.01	20221122	1.49	N	338220	100	11 억		89496	N	N	574	N	00	N
130	20231108	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37600	-700	5	-1.83	29414053350	778030	67.32	38800	39500	36650	49750	26850	38300	37805.65	0.63	0	17240	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4308	-27.45	26.29	12	6.79	-1370.00	1430.00	69500	20230907	-45.90	5540	20221104	578.70	69500	-45.90	20230907	6000	526.67	20230103	69500	-45.90	20230907	5970	529.82	20221108	1.28	N	338220	100	11 억		72478	N	N	574	N	00	N
131	20231108	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37250	-1050	5	-2.74	28087418800	742556	64.25	38800	39500	36650	49750	26850	38300	37824.50	0.63	0	16331	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4268	-27.19	26.05	12	6.48	-1370.00	1430.00	69500	20230907	-46.40	5540	20221104	572.38	69500	-46.40	20230907	6000	520.83	20230103	69500	-46.40	20230907	5970	523.95	20221108	1.28	N	338220	100	11 억		72478	N	N	58	N	00	N
132	20231108	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37350	-950	5	-2.48	25201501950	664818	57.53	38800	39500	36650	49750	26850	38300	37906.61	0.63	0	15762	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4280	-27.26	26.12	12	5.80	-1370.00	1430.00	69500	20230907	-46.26	5540	20221104	574.19	69500	-46.26	20230907	6000	522.50	20230103	69500	-46.26	20230907	5970	525.63	20221108	1.28	N	338220	100	11 억		72478	N	N	58	N	00	N
133	20231108	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37200	-1100	5	-2.87	23412552200	616886	53.38	38800	39500	36650	49750	26850	38300	37952.08	0.63	0	17113	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4262	-27.15	26.01	12	5.38	-1370.00	1430.00	69500	20230907	-46.47	5540	20221104	571.48	69500	-46.47	20230907	6000	520.00	20230103	69500	-46.47	20230907	5970	523.12	20221108	1.28	N	338220	100	11 억		72478	N	N	58	N	00	N
134	20231108	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	-900	5	-2.35	21609799250	568390	49.18	38800	39500	36650	49750	26850	38300	38018.68	0.63	0	17105	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4285	-27.30	26.15	12	4.96	-1370.00	1430.00	69500	20230907	-46.19	5540	20221104	575.09	69500	-46.19	20230907	6000	523.33	20230103	69500	-46.19	20230907	5970	526.47	20221108	1.28	N	338220	100	11 억		72478	N	N	58	N	00	N
135	20231108	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	-900	5	-2.35	19350858950	508063	43.96	38800	39500	36650	49750	26850	38300	38086.98	0.63	0	20804	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4285	-27.30	26.15	12	4.43	-1370.00	1430.00	69500	20230907	-46.19	5540	20221104	575.09	69500	-46.19	20230907	6000	523.33	20230103	69500	-46.19	20230907	5970	526.47	20221108	1.28	N	338220	100	11 억		72478	N	N	58	N	00	N
136	20231108	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37650	-650	5	-1.70	13255715800	343852	29.75	38800	39500	37050	49750	26850	38300	38551.58	0.63	0	772	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4314	-27.48	26.33	12	3.00	-1370.00	1430.00	69500	20230907	-45.83	5540	20221104	579.60	69500	-45.83	20230907	6000	527.50	20230103	69500	-45.83	20230907	5970	530.65	20221108	1.28	N	338220	100	11 억		72478	N	N	58	N	00	N
137	20231108	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39000	700	2	1.83	3782643600	96839	8.38	38800	39500	38700	49750	26850	38300	39071.35	0.63	0	-16386	42233	40266	38883	36916	35533	39575	36225	11	11450	100	24510	50	1	11458156	4469	-28.47	27.27	12	0.85	-1370.00	1430.00	69500	20230907	-43.88	5540	20221104	603.97	69500	-43.88	20230907	6000	550.00	20230103	69500	-43.88	20230907	5970	553.27	20221108	1.28	N	338220	100	11 억		72478	N	N	58	N	00	N
138	20231107	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38300	-2350	5	-5.78	44851187650	1146773	42.32	40800	40850	37500	52800	28500	40650	39111.25	0.95	0	-35744	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4388	-27.96	26.78	12	10.01	-1370.00	1430.00	69500	20230907	-44.89	5540	20221104	591.34	69500	-44.89	20230907	6000	538.33	20230103	69500	-44.89	20230907	5910	548.05	20221107	1.34	N	338220	100	11 억		109344	N	N	58	N	00	N
139	20231107	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38550	-2100	5	-5.17	43372651200	1108377	40.90	40800	40850	37500	52800	28500	40650	39131.47	0.95	0	-28935	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4417	-28.14	26.96	12	9.67	-1370.00	1430.00	69500	20230907	-44.53	5540	20221104	595.85	69500	-44.53	20230907	6000	542.50	20230103	69500	-44.53	20230907	5910	552.28	20221107	1.34	N	338220	100	11 억		109344	N	N	56	N	00	N
140	20231107	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38650	-2000	5	-4.92	37252903350	946794	34.94	40800	40850	37850	52800	28500	40650	39346.16	0.95	0	-33235	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4429	-28.21	27.03	12	8.26	-1370.00	1430.00	69500	20230907	-44.39	5540	20221104	597.65	69500	-44.39	20230907	6000	544.17	20230103	69500	-44.39	20230907	5910	553.98	20221107	1.34	N	338220	100	11 억		109344	N	N	56	N	00	N
141	20231107	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38650	-2000	5	-4.92	32706939000	828309	30.57	40800	40850	38250	52800	28500	40650	39486.19	0.95	0	-20385	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4429	-28.21	27.03	12	7.23	-1370.00	1430.00	69500	20230907	-44.39	5540	20221104	597.65	69500	-44.39	20230907	6000	544.17	20230103	69500	-44.39	20230907	5910	553.98	20221107	1.34	N	338220	100	11 억		109344	N	N	56	N	00	N
142	20231107	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39000	-1650	5	-4.06	28489197450	719640	26.56	40800	40850	38250	52800	28500	40650	39587.90	0.95	0	-14216	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4469	-28.47	27.27	12	6.28	-1370.00	1430.00	69500	20230907	-43.88	5540	20221104	603.97	69500	-43.88	20230907	6000	550.00	20230103	69500	-43.88	20230907	5910	559.90	20221107	1.34	N	338220	100	11 억		109344	N	N	56	N	00	N
143	20231107	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39450	-1200	5	-2.95	22583553900	570327	21.05	40800	40850	38250	52800	28500	40650	39597.27	0.95	0	-10802	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4520	-28.80	27.59	12	4.98	-1370.00	1430.00	69500	20230907	-43.24	5540	20221104	612.09	69500	-43.24	20230907	6000	557.50	20230103	69500	-43.24	20230907	5910	567.51	20221107	1.34	N	338220	100	11 억		109344	N	N	56	N	00	N
144	20231107	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39400	-1250	5	-3.08	18297679000	462812	17.08	40800	40850	38250	52800	28500	40650	39535.51	0.95	0	7090	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4515	-28.76	27.55	12	4.04	-1370.00	1430.00	69500	20230907	-43.31	5540	20221104	611.19	69500	-43.31	20230907	6000	556.67	20230103	69500	-43.31	20230907	5910	566.67	20221107	1.34	N	338220	100	11 억		109344	N	N	56	N	00	N
145	20231107	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40250	-400	5	-0.98	4635209850	115692	4.27	40800	40850	39500	52800	28500	40650	40064.32	0.95	0	-20	45350	43000	39100	36750	32850	44175	37925	11	12150	100	26010	50	1	11458156	4612	-29.38	28.15	12	1.01	-1370.00	1430.00	69500	20230907	-42.09	5540	20221104	626.53	69500	-42.09	20230907	6000	570.83	20230103	69500	-42.09	20230907	5910	581.05	20221107	1.34	N	338220	100	11 억		109344	N	N	56	N	00	N
146	20231106	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40650	2500	2	6.55	104690023300	2696549	97.84	37600	41450	35200	49550	26750	38150	38823.82	1.15	0	-21014	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4658	-29.67	28.43	12	23.53	-1370.00	1430.00	69500	20230907	-41.51	5540	20221104	633.75	69500	-41.51	20230907	6000	577.50	20230103	69500	-41.51	20230907	5910	587.82	20221107	1.05	N	338220	100	11 억		131957	N	N	56	N	00	N
147	20231106	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40000	1850	2	4.85	103038790000	2655783	96.36	37600	41450	35200	49550	26750	38150	38798.56	1.15	0	-25340	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4583	-29.20	27.97	12	23.18	-1370.00	1430.00	69500	20230907	-42.45	5540	20221104	622.02	69500	-42.45	20230907	6000	566.67	20230103	69500	-42.45	20230907	5910	576.82	20221107	1.05	N	338220	100	11 억		131957	N	N	163	N	00	N
148	20231106	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41100	2950	2	7.73	93009111250	2409286	87.42	37600	41350	35200	49550	26750	38150	38604.95	1.15	0	-35780	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4709	-30.00	28.74	12	21.03	-1370.00	1430.00	69500	20230907	-40.86	5540	20221104	641.88	69500	-40.86	20230907	6000	585.00	20230103	69500	-40.86	20230907	5910	595.43	20221107	1.05	N	338220	100	11 억		131957	N	N	163	N	00	N
149	20231106	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40250	2100	2	5.50	79805540400	2084875	75.65	37600	41350	35200	49550	26750	38150	38278.50	1.15	0	-73259	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4612	-29.38	28.15	12	18.20	-1370.00	1430.00	69500	20230907	-42.09	5540	20221104	626.53	69500	-42.09	20230907	6000	570.83	20230103	69500	-42.09	20230907	5910	581.05	20221107	1.05	N	338220	100	11 억		131957	N	N	163	N	00	N
150	20231106	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38900	750	2	1.97	46283095800	1246912	45.24	37600	38900	35200	49550	26750	38150	37115.90	1.15	0	-42833	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4457	-28.39	27.20	12	10.88	-1370.00	1430.00	69500	20230907	-44.03	5540	20221104	602.17	69500	-44.03	20230907	6000	548.33	20230103	69500	-44.03	20230907	5910	558.21	20221107	1.05	N	338220	100	11 억		131957	N	N	163	N	00	N
151	20231106	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36850	-1300	5	-3.41	37939613100	1027000	37.26	37600	38300	35200	49550	26750	38150	36938.94	1.15	0	-53281	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4222	-26.90	25.77	12	8.96	-1370.00	1430.00	69500	20230907	-46.98	5540	20221104	565.16	69500	-46.98	20230907	6000	514.17	20230103	69500	-46.98	20230907	5910	523.52	20221107	1.05	N	338220	100	11 억		131957	N	N	163	N	00	N
152	20231106	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36850	-1300	5	-3.41	31673708150	857722	31.12	37600	38300	35200	49550	26750	38150	36923.79	1.15	0	-52743	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4222	-26.90	25.77	12	7.49	-1370.00	1430.00	69500	20230907	-46.98	5540	20221104	565.16	69500	-46.98	20230907	6000	514.17	20230103	69500	-46.98	20230907	5910	523.52	20221107	1.05	N	338220	100	11 억		131957	N	N	163	N	00	N
153	20231106	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35400	-2750	5	-7.21	12005501300	329925	11.97	37600	37650	35200	49550	26750	38150	36373.81	1.15	0	-1762	41250	39700	37300	35750	33350	40475	36525	11	11400	100	24410	50	1	11458156	4056	-25.84	24.76	12	2.88	-1370.00	1430.00	69500	20230907	-49.06	5540	20221104	538.99	69500	-49.06	20230907	6000	490.00	20230103	69500	-49.06	20230907	5910	498.98	20221107	1.05	N	338220	100	11 억		131957	N	N	163	N	00	N
154	20231103	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38150	3300	2	9.47	102332937950	2729982	74.35	36000	38850	34900	45300	24400	34850	37483.02	1.50	0	-40539	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4371	-27.85	26.68	12	23.83	-1370.00	1430.00	69500	20230907	-45.11	5540	20221104	588.63	69500	-45.11	20230907	6000	535.83	20230103	69500	-45.11	20230907	5540	588.63	20221104	1.08	N	338220	100	11 억		172042	N	N	163	N	00	N
155	20231103	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38050	3200	2	9.18	98632227650	2632560	71.70	36000	38850	34900	45300	24400	34850	37466.28	1.50	0	-47170	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4360	-27.77	26.61	12	22.98	-1370.00	1430.00	69500	20230907	-45.25	5540	20221104	586.82	69500	-45.25	20230907	6000	534.17	20230103	69500	-45.25	20230907	5540	586.82	20221104	1.08	N	338220	100	11 억		172042	N	N	133	N	00	N
156	20231103	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37450	2600	2	7.46	80077764050	2145913	58.44	36000	38750	34900	45300	24400	34850	37316.41	1.50	0	-72486	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4291	-27.34	26.19	12	18.73	-1370.00	1430.00	69500	20230907	-46.12	5540	20221104	575.99	69500	-46.12	20230907	6000	524.17	20230103	69500	-46.12	20230907	5540	575.99	20221104	1.08	N	338220	100	11 억		172042	N	N	133	N	00	N
157	20231103	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	2200	2	6.31	76058849000	2037790	55.50	36000	38750	34900	45300	24400	34850	37324.18	1.50	0	-84864	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4245	-27.04	25.91	12	17.78	-1370.00	1430.00	69500	20230907	-46.69	5540	20221104	568.77	69500	-46.69	20230907	6000	517.50	20230103	69500	-46.69	20230907	5540	568.77	20221104	1.08	N	338220	100	11 억		172042	N	N	133	N	00	N
158	20231103	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37450	2600	2	7.46	73381863450	1966097	53.55	36000	38750	34900	45300	24400	34850	37323.62	1.50	0	-81890	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4291	-27.34	26.19	12	17.16	-1370.00	1430.00	69500	20230907	-46.12	5540	20221104	575.99	69500	-46.12	20230907	6000	524.17	20230103	69500	-46.12	20230907	5540	575.99	20221104	1.08	N	338220	100	11 억		172042	N	N	133	N	00	N
159	20231103	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37400	2550	2	7.32	70648204550	1893342	51.56	36000	38750	34900	45300	24400	34850	37314.02	1.50	0	-82996	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4285	-27.30	26.15	12	16.52	-1370.00	1430.00	69500	20230907	-46.19	5540	20221104	575.09	69500	-46.19	20230907	6000	523.33	20230103	69500	-46.19	20230907	5540	575.09	20221104	1.08	N	338220	100	11 억		172042	N	N	133	N	00	N
160	20231103	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37700	2850	2	8.18	60562379400	1626377	44.29	36000	38750	34900	45300	24400	34850	37237.60	1.50	0	-94187	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4320	-27.52	26.36	12	14.19	-1370.00	1430.00	69500	20230907	-45.76	5540	20221104	580.51	69500	-45.76	20230907	6000	528.33	20230103	69500	-45.76	20230907	5540	580.51	20221104	1.08	N	338220	100	11 억		172042	N	N	133	N	00	N
161	20231103	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	2200	2	6.31	15391336600	425169	11.58	36000	37350	34900	45300	24400	34850	36200.51	1.50	0	-26484	40383	37616	33583	30816	26783	39000	32200	11	10450	100	22300	50	1	11458156	4245	-27.04	25.91	12	3.71	-1370.00	1430.00	69500	20230907	-46.69	5540	20221104	568.77	69500	-46.69	20230907	6000	517.50	20230103	69500	-46.69	20230907	5540	568.77	20221104	1.08	N	338220	100	11 억		172042	N	N	133	N	00	N
162	20231102	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34850	5700	2	19.55	122625671650	3640474	646.13	29700	36350	29550	37850	20450	29150	33686.81	0.87	0	44949	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	3993	-25.44	24.37	12	31.77	-1370.00	1430.00	69500	20230907	-49.86	5540	20221104	529.06	69500	-49.86	20230907	6000	480.83	20230103	69500	-49.86	20230907	5540	529.06	20221104	0.79	N	338220	100	11 억		99293	N	N	133	N	00	N
163	20231102	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34250	5100	2	17.50	119272782550	3543923	628.99	29700	36350	29550	37850	20450	29150	33659.31	0.87	0	37144	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	3924	-25.00	23.95	12	30.93	-1370.00	1430.00	69500	20230907	-50.72	5540	20221104	518.23	69500	-50.72	20230907	6000	470.83	20230103	69500	-50.72	20230907	5540	518.23	20221104	0.79	N	338220	100	11 억		99293	N	N	54	N	00	N
164	20231102	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34050	4900	2	16.81	110237521050	3280693	582.27	29700	36350	29550	37850	20450	29150	33605.88	0.87	0	62297	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	3902	-24.85	23.81	12	28.63	-1370.00	1430.00	69500	20230907	-51.01	5540	20221104	514.62	69500	-51.01	20230907	6000	467.50	20230103	69500	-51.01	20230907	5540	514.62	20221104	0.79	N	338220	100	11 억		99293	N	N	54	N	00	N
165	20231102	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34500	5350	2	18.35	90471239950	2695675	478.44	29700	36350	29550	37850	20450	29150	33566.43	0.87	0	22851	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	3953	-25.18	24.13	12	23.53	-1370.00	1430.00	69500	20230907	-50.36	5540	20221104	522.74	69500	-50.36	20230907	6000	475.00	20230103	69500	-50.36	20230907	5540	522.74	20221104	0.79	N	338220	100	11 억		99293	N	N	54	N	00	N
166	20231102	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	35250	6100	2	20.93	73581387600	2220010	394.02	29700	35500	29550	37850	20450	29150	33149.90	0.87	0	45634	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	4039	-25.73	24.65	12	19.37	-1370.00	1430.00	69500	20230907	-49.28	5540	20221104	536.28	69500	-49.28	20230907	6000	487.50	20230103	69500	-49.28	20230907	5540	536.28	20221104	0.79	N	338220	100	11 억		99293	N	N	54	N	00	N
167	20231102	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	34350	5200	2	17.84	63308273250	1926190	341.87	29700	35500	29550	37850	20450	29150	32872.77	0.87	0	-2828	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	3936	-25.07	24.02	12	16.81	-1370.00	1430.00	69500	20230907	-50.58	5540	20221104	520.04	69500	-50.58	20230907	6000	472.50	20230103	69500	-50.58	20230907	5540	520.04	20221104	0.79	N	338220	100	11 억		99293	N	N	54	N	00	N
168	20231102	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	32850	3700	2	12.69	31870327400	1007103	178.75	29700	32850	29550	37850	20450	29150	31652.84	0.87	0	-13351	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	3764	-23.98	22.97	12	8.79	-1370.00	1430.00	69500	20230907	-52.73	5540	20221104	492.96	69500	-52.73	20230907	6000	447.50	20230103	69500	-52.73	20230907	5540	492.96	20221104	0.79	N	338220	100	11 억		99293	N	N	54	N	00	N
169	20231102	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	30750	1600	2	5.49	5954180150	197071	34.98	29700	30750	29550	37850	20450	29150	30229.44	0.87	0	-14411	30816	29982	28516	27682	26216	30400	28100	11	8700	100	18650	50	1	11458156	3523	-22.45	21.50	12	1.72	-1370.00	1430.00	69500	20230907	-55.76	5540	20221104	455.05	69500	-55.76	20230907	6000	412.50	20230103	69500	-55.76	20230907	5540	455.05	20221104	0.79	N	338220	100	11 억		99293	N	N	54	N	00	N
170	20231101	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29150	1800	2	6.58	15607356300	554714	47.51	27950	29350	27050	35550	19150	27350	28133.72	0.56	0	-2304	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3340	-21.28	20.38	12	4.84	-1370.00	1430.00	69500	20230907	-58.06	5540	20221104	426.17	69500	-58.06	20230907	6000	385.83	20230103	69500	-58.06	20230907	5540	426.17	20221104	0.78	N	338220	100	11 억		64145	N	N	54	N	00	N
171	20231101	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	29100	1750	2	6.40	14331821750	510966	43.77	27950	29350	27050	35550	19150	27350	28048.56	0.56	0	-2125	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3334	-21.24	20.35	12	4.46	-1370.00	1430.00	69500	20230907	-58.13	5540	20221104	425.27	69500	-58.13	20230907	6000	385.00	20230103	69500	-58.13	20230907	5540	425.27	20221104	0.78	N	338220	100	11 억		64145	N	N	103	N	00	N
172	20231101	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27700	350	2	1.28	7977288600	289654	24.81	27950	28100	27050	35550	19150	27350	27540.79	0.56	0	-15234	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3174	-20.22	19.37	12	2.53	-1370.00	1430.00	69500	20230907	-60.14	5540	20221104	400.00	69500	-60.14	20230907	6000	361.67	20230103	69500	-60.14	20230907	5540	400.00	20221104	0.78	N	338220	100	11 억		64145	N	N	103	N	00	N
173	20231101	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27650	300	2	1.10	7228116200	262633	22.50	27950	28100	27050	35550	19150	27350	27521.78	0.56	0	-11392	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3168	-20.18	19.34	12	2.29	-1370.00	1430.00	69500	20230907	-60.22	5540	20221104	399.10	69500	-60.22	20230907	6000	360.83	20230103	69500	-60.22	20230907	5540	399.10	20221104	0.78	N	338220	100	11 억		64145	N	N	103	N	00	N
174	20231101	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27400	50	2	0.18	6067459950	220714	18.90	27950	28100	27050	35550	19150	27350	27490.18	0.56	0	-18218	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3140	-20.00	19.16	12	1.93	-1370.00	1430.00	69500	20230907	-60.58	5540	20221104	394.58	69500	-60.58	20230907	6000	356.67	20230103	69500	-60.58	20230907	5540	394.58	20221104	0.78	N	338220	100	11 억		64145	N	N	103	N	00	N
175	20231101	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	0	3	0.00	5413753200	196898	16.86	27950	28100	27050	35550	19150	27350	27495.26	0.56	0	-23791	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3134	-19.96	19.13	12	1.72	-1370.00	1430.00	69500	20230907	-60.65	5540	20221104	393.68	69500	-60.65	20230907	6000	355.83	20230103	69500	-60.65	20230907	5540	393.68	20221104	0.78	N	338220	100	11 억		64145	N	N	103	N	00	N
176	20231101	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27350	0	3	0.00	4362731250	158475	13.57	27950	28100	27050	35550	19150	27350	27529.53	0.56	0	-15939	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3134	-19.96	19.13	12	1.38	-1370.00	1430.00	69500	20230907	-60.65	5540	20221104	393.68	69500	-60.65	20230907	6000	355.83	20230103	69500	-60.65	20230907	5540	393.68	20221104	0.78	N	338220	100	11 억		64145	N	N	103	N	00	N
177	20231101	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	27600	250	2	0.91	1203184800	43424	3.72	27950	28100	27350	35550	19150	27350	27708.32	0.56	0	-12436	31083	29216	28133	26266	25183	28675	25725	11	8200	100	17500	50	1	11458156	3162	-20.15	19.30	12	0.38	-1370.00	1430.00	69500	20230907	-60.29	5540	20221104	398.19	69500	-60.29	20230907	6000	360.00	20230103	69500	-60.29	20230907	5540	398.19	20221104	0.78	N	338220	100	11 억		64145	N	N	103	N	00	N