KissMeData/352910/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	161244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-30	5	-0.32	180941680	19458	60.23	9360	9370	9220	12160	6560	9360	9299.09	0.88	0	1598	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1135	-42.60	3.24	12	0.16	-219.00	2879.00	15180	20230309	-38.54	8000	20231024	16.62	15180	-38.54	20230309	8000	16.62	20231024	15180	-38.54	20230309	8000	16.62	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
3	20231130	151242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	-60	5	-0.64	167495960	18016	55.77	9360	9370	9220	12160	6560	9360	9297.07	0.88	0	1610	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1131	-42.47	3.23	12	0.15	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
4	20231130	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	-60	5	-0.64	117302500	12623	39.07	9360	9370	9220	12160	6560	9360	9292.76	0.88	0	940	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1131	-42.47	3.23	12	0.10	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
5	20231130	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	-60	5	-0.64	94706100	10188	31.54	9360	9370	9220	12160	6560	9360	9295.85	0.88	0	601	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1131	-42.47	3.23	12	0.08	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
6	20231130	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-40	5	-0.43	79955600	8604	26.63	9360	9370	9220	12160	6560	9360	9292.84	0.88	0	610	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1134	-42.56	3.24	12	0.07	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
7	20231130	111246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	-10	5	-0.11	65630900	7066	21.87	9360	9370	9220	12160	6560	9360	9288.27	0.88	0	734	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1138	-42.69	3.25	12	0.06	-219.00	2879.00	15180	20230309	-38.41	8000	20231024	16.88	15180	-38.41	20230309	8000	16.88	20231024	15180	-38.41	20230309	8000	16.88	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
8	20231130	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	-60	5	-0.64	46633870	5026	15.56	9360	9360	9220	12160	6560	9360	9278.53	0.88	0	229	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1131	-42.47	3.23	12	0.04	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
9	20231130	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	-140	5	-1.50	1592620	172	0.53	9360	9360	9220	12160	6560	9360	9259.42	0.88	0	4	9586	9472	9316	9202	9046	9495	9225	61	2800	500	6550	10	1	12166093	1122	-42.10	3.20	12	0.00	-219.00	2879.00	15180	20230309	-39.26	8000	20231024	15.25	15180	-39.26	20230309	8000	15.25	20231024	15180	-39.26	20230309	8000	15.25	20231024	0.94	N	352910	500	60 억		106614	N	N	0	N	00	N
10	20231129	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	20	2	0.21	299670470	32296	100.30	9360	9430	9160	12140	6540	9340	9278.87	0.90	0	-3938	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1139	-42.74	3.25	12	0.27	-219.00	2879.00	15180	20230309	-38.34	8000	20231024	17.00	15180	-38.34	20230309	8000	17.00	20231024	15180	-38.34	20230309	8000	17.00	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
11	20231129	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-20	5	-0.21	294173990	31706	98.47	9360	9430	9160	12140	6540	9340	9278.18	0.90	0	-4172	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1134	-42.56	3.24	12	0.26	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
12	20231129	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	-130	5	-1.39	155596680	16832	52.28	9360	9360	9160	12140	6540	9340	9244.10	0.90	0	-1206	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1120	-42.05	3.20	12	0.14	-219.00	2879.00	15180	20230309	-39.33	8000	20231024	15.12	15180	-39.33	20230309	8000	15.12	20231024	15180	-39.33	20230309	8000	15.12	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
13	20231129	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-70	5	-0.75	144119060	15592	48.43	9360	9360	9160	12140	6540	9340	9243.14	0.90	0	-1241	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1128	-42.33	3.22	12	0.13	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
14	20231129	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-70	5	-0.75	121874000	13192	40.97	9360	9360	9160	12140	6540	9340	9238.48	0.90	0	-1287	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1128	-42.33	3.22	12	0.11	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
15	20231129	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-70	5	-0.75	101830050	11017	34.22	9360	9360	9160	12140	6540	9340	9242.99	0.90	0	-1701	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1128	-42.33	3.22	12	0.09	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
16	20231129	101238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-70	5	-0.75	52408590	5653	17.56	9360	9360	9210	12140	6540	9340	9270.93	0.90	0	-1752	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1128	-42.33	3.22	12	0.05	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
17	20231129	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-90	5	-0.96	25582300	2750	8.54	9360	9360	9230	12140	6540	9340	9302.65	0.90	0	-544	9600	9470	9350	9220	9100	9410	9160	61	2800	500	6530	10	1	12166093	1125	-42.24	3.21	12	0.02	-219.00	2879.00	15180	20230309	-39.06	8000	20231024	15.62	15180	-39.06	20230309	8000	15.62	20231024	15180	-39.06	20230309	8000	15.62	20231024	0.92	N	352910	500	60 억		109788	N	N	0	N	00	N
18	20231128	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	-60	5	-0.64	300103920	32157	115.28	9410	9480	9230	12220	6580	9400	9332.46	0.93	0	-2949	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1136	-42.65	3.24	12	0.26	-219.00	2879.00	15180	20230309	-38.47	8000	20231024	16.75	15180	-38.47	20230309	8000	16.75	20231024	15180	-38.47	20230309	8000	16.75	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
19	20231128	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	-170	5	-1.81	287808220	30833	110.54	9410	9480	9230	12220	6580	9400	9334.42	0.93	0	-2528	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1123	-42.15	3.21	12	0.25	-219.00	2879.00	15180	20230309	-39.20	8000	20231024	15.38	15180	-39.20	20230309	8000	15.38	20231024	15180	-39.20	20230309	8000	15.38	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
20	20231128	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	-140	5	-1.49	267086460	28593	102.51	9410	9480	9240	12220	6580	9400	9340.97	0.93	0	-1590	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1127	-42.28	3.22	12	0.24	-219.00	2879.00	15180	20230309	-39.00	8000	20231024	15.75	15180	-39.00	20230309	8000	15.75	20231024	15180	-39.00	20230309	8000	15.75	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
21	20231128	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	-120	5	-1.28	252056430	26978	96.72	9410	9480	9240	12220	6580	9400	9343.04	0.93	0	-1180	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1129	-42.37	3.22	12	0.22	-219.00	2879.00	15180	20230309	-38.87	8000	20231024	16.00	15180	-38.87	20230309	8000	16.00	20231024	15180	-38.87	20230309	8000	16.00	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
22	20231128	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	-70	5	-0.74	168868890	18034	64.65	9410	9480	9270	12220	6580	9400	9363.92	0.93	0	265	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1135	-42.60	3.24	12	0.15	-219.00	2879.00	15180	20230309	-38.54	8000	20231024	16.62	15180	-38.54	20230309	8000	16.62	20231024	15180	-38.54	20230309	8000	16.62	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
23	20231128	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	20	2	0.21	131965950	14107	50.57	9410	9480	9270	12220	6580	9400	9354.64	0.93	0	1620	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1146	-43.01	3.27	12	0.12	-219.00	2879.00	15180	20230309	-37.94	8000	20231024	17.75	15180	-37.94	20230309	8000	17.75	20231024	15180	-37.94	20230309	8000	17.75	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
24	20231128	101226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	-40	5	-0.43	79552390	8512	30.52	9410	9480	9270	12220	6580	9400	9345.91	0.93	0	-975	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1139	-42.74	3.25	12	0.07	-219.00	2879.00	15180	20230309	-38.34	8000	20231024	17.00	15180	-38.34	20230309	8000	17.00	20231024	15180	-38.34	20230309	8000	17.00	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
25	20231128	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-80	5	-0.85	37758290	4033	14.46	9410	9480	9320	12220	6580	9400	9362.33	0.93	0	432	9706	9552	9336	9182	8966	9630	9260	61	2820	500	6580	10	1	12166093	1134	-42.56	3.24	12	0.03	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.92	N	352910	500	60 억		112635	N	N	0	N	00	N
26	20231127	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	130	2	1.40	258908350	27799	154.02	9210	9490	9120	12050	6490	9270	9313.52	0.92	0	834	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1144	-42.92	3.27	12	0.23	-219.00	2879.00	15180	20230309	-38.08	8000	20231024	17.50	15180	-38.08	20230309	8000	17.50	20231024	15180	-38.08	20230309	8000	17.50	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
27	20231127	151231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	80	2	0.86	235611970	25308	140.22	9210	9490	9120	12050	6490	9270	9309.78	0.92	0	496	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1138	-42.69	3.25	12	0.21	-219.00	2879.00	15180	20230309	-38.41	8000	20231024	16.88	15180	-38.41	20230309	8000	16.88	20231024	15180	-38.41	20230309	8000	16.88	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
28	20231127	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	110	2	1.19	206748510	22223	123.13	9210	9490	9120	12050	6490	9270	9303.36	0.92	0	1281	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1141	-42.83	3.26	12	0.18	-219.00	2879.00	15180	20230309	-38.21	8000	20231024	17.25	15180	-38.21	20230309	8000	17.25	20231024	15180	-38.21	20230309	8000	17.25	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
29	20231127	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	30	2	0.32	116678100	12641	70.04	9210	9340	9120	12050	6490	9270	9230.13	0.92	0	1359	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1131	-42.47	3.23	12	0.10	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
30	20231127	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	50	2	0.54	95886360	10405	57.65	9210	9340	9120	12050	6490	9270	9215.41	0.92	0	1472	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1134	-42.56	3.24	12	0.09	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
31	20231127	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	40	2	0.43	86164760	9360	51.86	9210	9340	9120	12050	6490	9270	9205.64	0.92	0	1719	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1133	-42.51	3.23	12	0.08	-219.00	2879.00	15180	20230309	-38.67	8000	20231024	16.38	15180	-38.67	20230309	8000	16.38	20231024	15180	-38.67	20230309	8000	16.38	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
32	20231127	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	10	2	0.11	65380390	7123	39.46	9210	9340	9120	12050	6490	9270	9178.77	0.92	0	1622	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1129	-42.37	3.22	12	0.06	-219.00	2879.00	15180	20230309	-38.87	8000	20231024	16.00	15180	-38.87	20230309	8000	16.00	20231024	15180	-38.87	20230309	8000	16.00	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
33	20231127	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-120	5	-1.29	13442590	1462	8.10	9210	9270	9130	12050	6490	9270	9194.66	0.92	0	79	9490	9380	9300	9190	9110	9435	9245	61	2780	500	6480	10	1	12166093	1113	-41.78	3.18	12	0.01	-219.00	2879.00	15180	20230309	-39.72	8000	20231024	14.38	15180	-39.72	20230309	8000	14.38	20231024	15180	-39.72	20230309	8000	14.38	20231024	0.92	N	352910	500	60 억		111645	N	N	0	N	00	N
34	20231124	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	30	2	0.32	167717810	18042	121.05	9230	9410	9220	12010	6470	9240	9296.11	0.90	0	1994	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1128	-42.33	3.22	12	0.15	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
35	20231124	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	30	2	0.32	157808130	16973	113.88	9230	9410	9220	12010	6470	9240	9297.60	0.90	0	1863	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1128	-42.33	3.22	12	0.14	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
36	20231124	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	10	2	0.11	135788320	14590	97.89	9230	9410	9220	12010	6470	9240	9306.94	0.90	0	1735	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1125	-42.24	3.21	12	0.12	-219.00	2879.00	15180	20230309	-39.06	8000	20231024	15.62	15180	-39.06	20230309	8000	15.62	20231024	15180	-39.06	20230309	8000	15.62	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
37	20231124	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	80	2	0.87	133080060	14298	95.93	9230	9410	9220	12010	6470	9240	9307.60	0.90	0	1619	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1134	-42.56	3.24	12	0.12	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
38	20231124	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	30	2	0.32	90332370	9704	65.11	9230	9410	9220	12010	6470	9240	9308.78	0.90	0	1731	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1128	-42.33	3.22	12	0.08	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
39	20231124	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	80	2	0.87	85460740	9178	61.58	9230	9410	9220	12010	6470	9240	9311.48	0.90	0	1613	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1134	-42.56	3.24	12	0.08	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
40	20231124	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	170	2	1.84	59254990	6368	42.73	9230	9410	9220	12010	6470	9240	9305.12	0.90	0	2066	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1145	-42.97	3.27	12	0.05	-219.00	2879.00	15180	20230309	-38.01	8000	20231024	17.62	15180	-38.01	20230309	8000	17.62	20231024	15180	-38.01	20230309	8000	17.62	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
41	20231124	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	0	3	0.00	1999000	216	1.45	9230	9300	9230	12010	6470	9240	9254.63	0.90	0	7	9493	9366	9263	9136	9033	9430	9200	61	2770	500	6460	10	1	12166093	1124	-42.19	3.21	12	0.00	-219.00	2879.00	15180	20230309	-39.13	8000	20231024	15.50	15180	-39.13	20230309	8000	15.50	20231024	15180	-39.13	20230309	8000	15.50	20231024	0.91	N	352910	500	60 억		109651	N	N	0	N	00	N
42	20231123	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	80	2	0.87	138277310	14893	80.97	9160	9390	9160	11900	6420	9160	9284.74	0.91	0	-1180	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1124	-42.19	3.21	12	0.12	-219.00	2879.00	15180	20230309	-39.13	8000	20231024	15.50	15180	-39.13	20230309	8000	15.50	20231024	15180	-39.13	20230309	8000	15.50	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
43	20231123	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	70	2	0.76	131829350	14195	77.17	9160	9390	9160	11900	6420	9160	9287.03	0.91	0	-1089	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1123	-42.15	3.21	12	0.12	-219.00	2879.00	15180	20230309	-39.20	8000	20231024	15.38	15180	-39.20	20230309	8000	15.38	20231024	15180	-39.20	20230309	8000	15.38	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
44	20231123	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	130	2	1.42	114067070	12272	66.72	9160	9390	9160	11900	6420	9160	9294.90	0.91	0	383	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1130	-42.42	3.23	12	0.10	-219.00	2879.00	15180	20230309	-38.80	8000	20231024	16.12	15180	-38.80	20230309	8000	16.12	20231024	15180	-38.80	20230309	8000	16.12	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
45	20231123	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	110	2	1.20	108002110	11618	63.16	9160	9390	9160	11900	6420	9160	9296.10	0.91	0	623	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1128	-42.33	3.22	12	0.10	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
46	20231123	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	120	2	1.31	94227690	10135	55.10	9160	9390	9160	11900	6420	9160	9297.26	0.91	0	963	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1129	-42.37	3.22	12	0.08	-219.00	2879.00	15180	20230309	-38.87	8000	20231024	16.00	15180	-38.87	20230309	8000	16.00	20231024	15180	-38.87	20230309	8000	16.00	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
47	20231123	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	140	2	1.53	87029630	9359	50.88	9160	9390	9160	11900	6420	9160	9299.03	0.91	0	967	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1131	-42.47	3.23	12	0.08	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
48	20231123	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	200	2	2.18	73705420	7927	43.10	9160	9390	9160	11900	6420	9160	9298.02	0.91	0	957	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1139	-42.74	3.25	12	0.07	-219.00	2879.00	15180	20230309	-38.34	8000	20231024	17.00	15180	-38.34	20230309	8000	17.00	20231024	15180	-38.34	20230309	8000	17.00	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
49	20231123	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	80	2	0.87	7935000	861	4.68	9160	9300	9160	11900	6420	9160	9216.03	0.91	0	14	9420	9290	9200	9070	8980	9245	9025	61	2740	500	6410	10	1	12166093	1124	-42.19	3.21	12	0.01	-219.00	2879.00	15180	20230309	-39.13	8000	20231024	15.50	15180	-39.13	20230309	8000	15.50	20231024	15180	-39.13	20230309	8000	15.50	20231024	0.93	N	352910	500	60 억		110823	N	N	0	N	00	N
50	20231122	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-140	5	-1.51	168649080	18379	137.80	9330	9330	9110	12090	6510	9300	9176.18	0.89	0	1945	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1114	-41.83	3.18	12	0.15	-219.00	2879.00	15180	20230309	-39.66	8000	20231024	14.50	15180	-39.66	20230309	8000	14.50	20231024	15180	-39.66	20230309	8000	14.50	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
51	20231122	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-120	5	-1.29	157920410	17211	129.05	9330	9330	9110	12090	6510	9300	9175.55	0.89	0	2444	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1117	-41.92	3.19	12	0.14	-219.00	2879.00	15180	20230309	-39.53	8000	20231024	14.75	15180	-39.53	20230309	8000	14.75	20231024	15180	-39.53	20230309	8000	14.75	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
52	20231122	141144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	-60	5	-0.65	124996760	13619	102.11	9330	9330	9110	12090	6510	9300	9178.12	0.89	0	1704	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1124	-42.19	3.21	12	0.11	-219.00	2879.00	15180	20230309	-39.13	8000	20231024	15.50	15180	-39.13	20230309	8000	15.50	20231024	15180	-39.13	20230309	8000	15.50	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
53	20231122	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	-70	5	-0.75	115283740	12566	94.22	9330	9330	9110	12090	6510	9300	9174.26	0.89	0	943	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1123	-42.15	3.21	12	0.10	-219.00	2879.00	15180	20230309	-39.20	8000	20231024	15.38	15180	-39.20	20230309	8000	15.38	20231024	15180	-39.20	20230309	8000	15.38	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
54	20231122	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	-30	5	-0.32	89364930	9743	73.05	9330	9330	9110	12090	6510	9300	9172.22	0.89	0	924	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1128	-42.33	3.22	12	0.08	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
55	20231122	111323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-110	5	-1.18	85981640	9377	70.31	9330	9330	9110	12090	6510	9300	9169.42	0.89	0	1087	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1118	-41.96	3.19	12	0.08	-219.00	2879.00	15180	20230309	-39.46	8000	20231024	14.88	15180	-39.46	20230309	8000	14.88	20231024	15180	-39.46	20230309	8000	14.88	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
56	20231122	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-150	5	-1.61	66786050	7290	54.66	9330	9330	9110	12090	6510	9300	9161.32	0.89	0	761	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1113	-41.78	3.18	12	0.06	-219.00	2879.00	15180	20230309	-39.72	8000	20231024	14.38	15180	-39.72	20230309	8000	14.38	20231024	15180	-39.72	20230309	8000	14.38	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
57	20231122	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	0	3	0.00	4323400	469	3.52	9330	9330	9170	12090	6510	9300	9218.34	0.89	0	-150	9460	9380	9270	9190	9080	9420	9230	61	2790	500	6510	10	1	12166093	1131	-42.47	3.23	12	0.00	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.93	N	352910	500	60 억		108597	N	N	0	N	00	N
58	20231121	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	100	2	1.09	123950420	13336	139.47	9160	9350	9160	11960	6440	9200	9294.42	0.88	0	1057	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1131	-42.47	3.23	12	0.11	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
59	20231121	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	60	2	0.65	118835990	12786	133.72	9160	9350	9160	11960	6440	9200	9294.23	0.88	0	1116	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1127	-42.28	3.22	12	0.11	-219.00	2879.00	15180	20230309	-39.00	8000	20231024	15.75	15180	-39.00	20230309	8000	15.75	20231024	15180	-39.00	20230309	8000	15.75	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
60	20231121	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	100	2	1.09	100289580	10788	112.82	9160	9350	9160	11960	6440	9200	9296.40	0.88	0	1438	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1131	-42.47	3.23	12	0.09	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
61	20231121	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	90	2	0.98	77091780	8296	86.76	9160	9350	9160	11960	6440	9200	9292.64	0.88	0	501	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1130	-42.42	3.23	12	0.07	-219.00	2879.00	15180	20230309	-38.80	8000	20231024	16.12	15180	-38.80	20230309	8000	16.12	20231024	15180	-38.80	20230309	8000	16.12	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
62	20231121	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	120	2	1.30	65188110	7018	73.39	9160	9350	9160	11960	6440	9200	9288.70	0.88	0	446	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1134	-42.56	3.24	12	0.06	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
63	20231121	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	130	2	1.41	51445560	5541	57.95	9160	9350	9160	11960	6440	9200	9284.53	0.88	0	342	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1135	-42.60	3.24	12	0.05	-219.00	2879.00	15180	20230309	-38.54	8000	20231024	16.62	15180	-38.54	20230309	8000	16.62	20231024	15180	-38.54	20230309	8000	16.62	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
64	20231121	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	120	2	1.30	27969870	3023	31.61	9160	9330	9160	11960	6440	9200	9252.36	0.88	0	170	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1134	-42.56	3.24	12	0.02	-219.00	2879.00	15180	20230309	-38.60	8000	20231024	16.50	15180	-38.60	20230309	8000	16.50	20231024	15180	-38.60	20230309	8000	16.50	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
65	20231121	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	20	2	0.22	4024400	438	4.58	9160	9270	9160	11960	6440	9200	9188.13	0.88	0	-156	9460	9330	9160	9030	8860	9395	9095	61	2760	500	6440	10	1	12166093	1122	-42.10	3.20	12	0.00	-219.00	2879.00	15180	20230309	-39.26	8000	20231024	15.25	15180	-39.26	20230309	8000	15.25	20231024	15180	-39.26	20230309	8000	15.25	20231024	0.93	N	352910	500	60 억		107219	N	N	0	N	00	N
66	20231120	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	70	2	0.77	87999730	9561	69.99	9100	9290	8990	11860	6400	9130	9204.03	0.88	0	-416	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1119	-42.01	3.20	12	0.08	-219.00	2879.00	15180	20230309	-39.39	8000	20231024	15.00	15180	-39.39	20230309	8000	15.00	20231024	15180	-39.39	20230309	8000	15.00	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
67	20231120	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	90	2	0.99	82127690	8923	65.32	9100	9290	8990	11860	6400	9130	9204.04	0.88	0	-393	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1122	-42.10	3.20	12	0.07	-219.00	2879.00	15180	20230309	-39.26	8000	20231024	15.25	15180	-39.26	20230309	8000	15.25	20231024	15180	-39.26	20230309	8000	15.25	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
68	20231120	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	110	2	1.20	73995180	8041	58.87	9100	9290	8990	11860	6400	9130	9202.24	0.88	0	-318	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1124	-42.19	3.21	12	0.07	-219.00	2879.00	15180	20230309	-39.13	8000	20231024	15.50	15180	-39.13	20230309	8000	15.50	20231024	15180	-39.13	20230309	8000	15.50	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
69	20231120	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	100	2	1.10	57665340	6271	45.91	9100	9290	8990	11860	6400	9130	9195.56	0.88	0	166	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1123	-42.15	3.21	12	0.05	-219.00	2879.00	15180	20230309	-39.20	8000	20231024	15.38	15180	-39.20	20230309	8000	15.38	20231024	15180	-39.20	20230309	8000	15.38	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
70	20231120	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	120	2	1.31	54737830	5954	43.59	9100	9290	8990	11860	6400	9130	9193.45	0.88	0	343	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1125	-42.24	3.21	12	0.05	-219.00	2879.00	15180	20230309	-39.06	8000	20231024	15.62	15180	-39.06	20230309	8000	15.62	20231024	15180	-39.06	20230309	8000	15.62	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
71	20231120	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	70	2	0.77	51080370	5557	40.68	9100	9290	8990	11860	6400	9130	9192.08	0.88	0	138	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1119	-42.01	3.20	12	0.05	-219.00	2879.00	15180	20230309	-39.39	8000	20231024	15.00	15180	-39.39	20230309	8000	15.00	20231024	15180	-39.39	20230309	8000	15.00	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
72	20231120	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	0	3	0.00	34163870	3729	27.30	9100	9270	8990	11860	6400	9130	9161.67	0.88	0	245	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1111	-41.69	3.17	12	0.03	-219.00	2879.00	15180	20230309	-39.86	8000	20231024	14.12	15180	-39.86	20230309	8000	14.12	20231024	15180	-39.86	20230309	8000	14.12	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
73	20231120	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-10	5	-0.11	9661680	1069	7.83	9100	9120	8990	11860	6400	9130	9038.05	0.88	0	85	9450	9290	9210	9050	8970	9250	9010	61	2730	500	6390	10	1	12166093	1110	-41.64	3.17	12	0.01	-219.00	2879.00	15180	20230309	-39.92	8000	20231024	14.00	15180	-39.92	20230309	8000	14.00	20231024	15180	-39.92	20230309	8000	14.00	20231024	0.99	N	352910	500	60 억		107638	N	N	0	N	00	N
74	20231117	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-120	5	-1.30	125950110	13617	33.38	9250	9370	9130	12020	6480	9250	9250.00	0.93	0	-6038	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1111	-41.69	3.17	12	0.11	-219.00	2879.00	15180	20230309	-39.86	8000	20231024	14.12	15180	-39.86	20230309	8000	14.12	20231024	15180	-39.86	20230309	8000	14.12	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
75	20231117	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-110	5	-1.19	123722130	13373	32.78	9250	9370	9130	12020	6480	9250	9251.64	0.93	0	-6038	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1112	-41.74	3.17	12	0.11	-219.00	2879.00	15180	20230309	-39.79	8000	20231024	14.25	15180	-39.79	20230309	8000	14.25	20231024	15180	-39.79	20230309	8000	14.25	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
76	20231117	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-80	5	-0.86	104539370	11279	27.65	9250	9370	9160	12020	6480	9250	9268.50	0.93	0	-5808	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1116	-41.87	3.19	12	0.09	-219.00	2879.00	15180	20230309	-39.59	8000	20231024	14.62	15180	-39.59	20230309	8000	14.62	20231024	15180	-39.59	20230309	8000	14.62	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
77	20231117	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	-20	5	-0.22	99517880	10733	26.31	9250	9370	9160	12020	6480	9250	9272.14	0.93	0	-5777	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1123	-42.15	3.21	12	0.09	-219.00	2879.00	15180	20230309	-39.20	8000	20231024	15.38	15180	-39.20	20230309	8000	15.38	20231024	15180	-39.20	20230309	8000	15.38	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
78	20231117	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-70	5	-0.76	92499690	9972	24.45	9250	9370	9160	12020	6480	9250	9275.94	0.93	0	-5154	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1117	-41.92	3.19	12	0.08	-219.00	2879.00	15180	20230309	-39.53	8000	20231024	14.75	15180	-39.53	20230309	8000	14.75	20231024	15180	-39.53	20230309	8000	14.75	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
79	20231117	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	0	3	0.00	87521670	9432	23.12	9250	9370	9160	12020	6480	9250	9279.23	0.93	0	-4807	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1125	-42.24	3.21	12	0.08	-219.00	2879.00	15180	20230309	-39.06	8000	20231024	15.62	15180	-39.06	20230309	8000	15.62	20231024	15180	-39.06	20230309	8000	15.62	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
80	20231117	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	40	2	0.43	71525440	7697	18.87	9250	9370	9200	12020	6480	9250	9292.64	0.93	0	-4246	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1130	-42.42	3.23	12	0.06	-219.00	2879.00	15180	20230309	-38.80	8000	20231024	16.12	15180	-38.80	20230309	8000	16.12	20231024	15180	-38.80	20230309	8000	16.12	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
81	20231117	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	30	2	0.32	15705100	1699	4.17	9250	9280	9200	12020	6480	9250	9243.73	0.93	0	-1188	9543	9396	9223	9076	8903	9310	8990	61	2770	500	6470	10	1	12166093	1129	-42.37	3.22	12	0.01	-219.00	2879.00	15180	20230309	-38.87	8000	20231024	16.00	15180	-38.87	20230309	8000	16.00	20231024	15180	-38.87	20230309	8000	16.00	20231024	0.96	N	352910	500	60 억		113408	N	N	0	N	00	N
82	20231116	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	110	2	1.20	359673270	38886	96.20	9290	9370	9050	11940	6440	9190	9249.43	0.86	0	9121	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1131	-42.47	3.23	12	0.32	-219.00	2879.00	15180	20230309	-38.74	8000	20231024	16.25	15180	-38.74	20230309	8000	16.25	20231024	15180	-38.74	20230309	8000	16.25	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
83	20231116	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	60	2	0.65	338609010	36620	90.59	9290	9370	9050	11940	6440	9190	9246.56	0.86	0	9128	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1125	-42.24	3.21	12	0.30	-219.00	2879.00	15180	20230309	-39.06	8000	20231024	15.62	15180	-39.06	20230309	8000	15.62	20231024	15180	-39.06	20230309	8000	15.62	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
84	20231116	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	90	2	0.98	239251620	25928	64.14	9290	9330	9050	11940	6440	9190	9227.54	0.86	0	5895	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1129	-42.37	3.22	12	0.21	-219.00	2879.00	15180	20230309	-38.87	8000	20231024	16.00	15180	-38.87	20230309	8000	16.00	20231024	15180	-38.87	20230309	8000	16.00	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
85	20231116	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	80	2	0.87	203102010	22016	54.46	9290	9330	9050	11940	6440	9190	9225.20	0.86	0	4510	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1128	-42.33	3.22	12	0.18	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
86	20231116	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9270	80	2	0.87	188738440	20464	50.62	9290	9330	9050	11940	6440	9190	9222.95	0.86	0	3978	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1128	-42.33	3.22	12	0.17	-219.00	2879.00	15180	20230309	-38.93	8000	20231024	15.88	15180	-38.93	20230309	8000	15.88	20231024	15180	-38.93	20230309	8000	15.88	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
87	20231116	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-20	5	-0.22	144025480	15618	38.64	9290	9330	9050	11940	6440	9190	9221.76	0.86	0	722	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1116	-41.87	3.19	12	0.13	-219.00	2879.00	15180	20230309	-39.59	8000	20231024	14.62	15180	-39.59	20230309	8000	14.62	20231024	15180	-39.59	20230309	8000	14.62	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
88	20231116	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-140	5	-1.52	27359720	2994	7.41	9290	9290	9050	11940	6440	9190	9138.18	0.86	0	-356	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1101	-41.32	3.14	12	0.02	-219.00	2879.00	15180	20230309	-40.38	8000	20231024	13.12	15180	-40.38	20230309	8000	13.12	20231024	15180	-40.38	20230309	8000	13.12	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
89	20231116	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	0	3	0.00	0	0	0.00	0	0	0	11940	6440	9190	0.00	0.86	0	0	9596	9392	9126	8922	8656	9495	9025	61	2750	500	6430	10	1	12166093	1118	-41.96	3.19	12	0.00	-219.00	2879.00	15180	20230309	-39.46	8000	20231024	14.88	15180	-39.46	20230309	8000	14.88	20231024	15180	-39.46	20230309	8000	14.88	20231024	0.97	N	352910	500	60 억		104132	N	N	0	N	00	N
90	20231115	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	430	2	4.91	370213510	40408	200.86	9090	9330	8860	11380	6140	8760	9161.86	0.78	0	9605	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1118	-41.96	3.19	12	0.33	-219.00	2879.00	15180	20230309	-39.46	8000	20231024	14.88	15180	-39.46	20230309	8000	14.88	20231024	15180	-39.46	20230309	8000	14.88	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
91	20231115	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	460	2	5.25	366669530	40023	198.95	9090	9330	8860	11380	6140	8760	9161.47	0.78	0	9463	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1122	-42.10	3.20	12	0.33	-219.00	2879.00	15180	20230309	-39.26	8000	20231024	15.25	15180	-39.26	20230309	8000	15.25	20231024	15180	-39.26	20230309	8000	15.25	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
92	20231115	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	440	2	5.02	307202370	33563	166.84	9090	9330	8860	11380	6140	8760	9153.01	0.78	0	8473	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1119	-42.01	3.20	12	0.28	-219.00	2879.00	15180	20230309	-39.39	8000	20231024	15.00	15180	-39.39	20230309	8000	15.00	20231024	15180	-39.39	20230309	8000	15.00	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
93	20231115	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	440	2	5.02	287196310	31389	156.03	9090	9330	8860	11380	6140	8760	9149.58	0.78	0	8049	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1119	-42.01	3.20	12	0.26	-219.00	2879.00	15180	20230309	-39.39	8000	20231024	15.00	15180	-39.39	20230309	8000	15.00	20231024	15180	-39.39	20230309	8000	15.00	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
94	20231115	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	410	2	4.68	241103980	26377	131.12	9090	9330	8860	11380	6140	8760	9140.69	0.78	0	7141	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1116	-41.87	3.19	12	0.22	-219.00	2879.00	15180	20230309	-39.59	8000	20231024	14.62	15180	-39.59	20230309	8000	14.62	20231024	15180	-39.59	20230309	8000	14.62	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
95	20231115	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9210	450	2	5.14	215952110	23630	117.46	9090	9330	8860	11380	6140	8760	9138.90	0.78	0	6983	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1120	-42.05	3.20	12	0.19	-219.00	2879.00	15180	20230309	-39.33	8000	20231024	15.12	15180	-39.33	20230309	8000	15.12	20231024	15180	-39.33	20230309	8000	15.12	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
96	20231115	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	370	2	4.22	101450750	11248	55.91	9090	9160	8860	11380	6140	8760	9019.45	0.78	0	4494	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1111	-41.69	3.17	12	0.09	-219.00	2879.00	15180	20230309	-39.86	8000	20231024	14.12	15180	-39.86	20230309	8000	14.12	20231024	15180	-39.86	20230309	8000	14.12	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
97	20231115	091153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	170	2	1.94	17639030	1968	9.78	9090	9090	8900	11380	6140	8760	8962.92	0.78	0	1109	9013	8886	8813	8686	8613	8850	8650	61	2620	500	6130	10	1	12166093	1086	-40.78	3.10	12	0.02	-219.00	2879.00	15180	20230309	-41.17	8000	20231024	11.62	15180	-41.17	20230309	8000	11.62	20231024	15180	-41.17	20230309	8000	11.62	20231024	1.01	N	352910	500	60 억		94546	N	N	0	N	00	N
98	20231114	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	20	2	0.23	178268660	20113	121.11	8890	8940	8740	11360	6120	8740	8863.81	0.71	0	8313	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1066	-40.00	3.04	12	0.17	-219.00	2879.00	15180	20230309	-42.29	8000	20231024	9.50	15180	-42.29	20230309	8000	9.50	20231024	15180	-42.29	20230309	8000	9.50	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
99	20231114	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	130	2	1.49	163232800	18399	110.79	8890	8940	8740	11360	6120	8740	8871.83	0.71	0	8527	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1079	-40.50	3.08	12	0.15	-219.00	2879.00	15180	20230309	-41.57	8000	20231024	10.88	15180	-41.57	20230309	8000	10.88	20231024	15180	-41.57	20230309	8000	10.88	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
100	20231114	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	130	2	1.49	143977890	16219	97.66	8890	8940	8740	11360	6120	8740	8877.11	0.71	0	7980	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1079	-40.50	3.08	12	0.13	-219.00	2879.00	15180	20230309	-41.57	8000	20231024	10.88	15180	-41.57	20230309	8000	10.88	20231024	15180	-41.57	20230309	8000	10.88	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
101	20231114	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	170	2	1.95	135209020	15231	91.71	8890	8940	8740	11360	6120	8740	8877.23	0.71	0	8001	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1084	-40.68	3.09	12	0.13	-219.00	2879.00	15180	20230309	-41.30	8000	20231024	11.38	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	8000	11.38	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
102	20231114	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	140	2	1.60	85870140	9684	58.31	8890	8940	8740	11360	6120	8740	8867.22	0.71	0	3133	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1080	-40.55	3.08	12	0.08	-219.00	2879.00	15180	20230309	-41.50	8000	20231024	11.00	15180	-41.50	20230309	8000	11.00	20231024	15180	-41.50	20230309	8000	11.00	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
103	20231114	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	130	2	1.49	64339000	7244	43.62	8890	8940	8740	11360	6120	8740	8881.70	0.71	0	2744	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1079	-40.50	3.08	12	0.06	-219.00	2879.00	15180	20230309	-41.57	8000	20231024	10.88	15180	-41.57	20230309	8000	10.88	20231024	15180	-41.57	20230309	8000	10.88	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
104	20231114	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	190	2	2.17	41448890	4673	28.14	8890	8930	8740	11360	6120	8740	8869.87	0.71	0	1768	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1086	-40.78	3.10	12	0.04	-219.00	2879.00	15180	20230309	-41.17	8000	20231024	11.62	15180	-41.17	20230309	8000	11.62	20231024	15180	-41.17	20230309	8000	11.62	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
105	20231114	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	190	2	2.17	18393310	2082	12.54	8890	8930	8740	11360	6120	8740	8834.44	0.71	0	718	9340	9040	8800	8500	8260	9190	8650	61	2620	500	6110	10	1	12166093	1086	-40.78	3.10	12	0.02	-219.00	2879.00	15180	20230309	-41.17	8000	20231024	11.62	15180	-41.17	20230309	8000	11.62	20231024	15180	-41.17	20230309	8000	11.62	20231024	1.01	N	352910	500	60 억		86233	N	N	0	N	00	N
106	20231113	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	-50	5	-0.57	144049770	16591	167.32	8700	9100	8560	11420	6160	8790	8682.40	0.73	0	-2910	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1063	-39.91	3.04	12	0.14	-219.00	2879.00	15180	20230309	-42.42	8000	20231024	9.25	15180	-42.42	20230309	8000	9.25	20231024	15180	-42.42	20230309	8000	9.25	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
107	20231113	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-160	5	-1.82	120070770	13803	139.20	8700	9100	8590	11420	6160	8790	8698.89	0.73	0	-4073	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1050	-39.41	3.00	12	0.11	-219.00	2879.00	15180	20230309	-43.15	8000	20231024	7.88	15180	-43.15	20230309	8000	7.88	20231024	15180	-43.15	20230309	8000	7.88	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
108	20231113	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-190	5	-2.16	85980840	9871	99.55	8700	9100	8600	11420	6160	8790	8710.45	0.73	0	-3443	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1046	-39.27	2.99	12	0.08	-219.00	2879.00	15180	20230309	-43.35	8000	20231024	7.50	15180	-43.35	20230309	8000	7.50	20231024	15180	-43.35	20230309	8000	7.50	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
109	20231113	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-130	5	-1.48	55871270	6381	64.35	8700	9100	8630	11420	6160	8790	8755.88	0.73	0	-3252	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1054	-39.54	3.01	12	0.05	-219.00	2879.00	15180	20230309	-42.95	8000	20231024	8.25	15180	-42.95	20230309	8000	8.25	20231024	15180	-42.95	20230309	8000	8.25	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
110	20231113	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	-160	5	-1.82	51567520	5883	59.33	8700	9100	8630	11420	6160	8790	8765.51	0.73	0	-3181	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1050	-39.41	3.00	12	0.05	-219.00	2879.00	15180	20230309	-43.15	8000	20231024	7.88	15180	-43.15	20230309	8000	7.88	20231024	15180	-43.15	20230309	8000	7.88	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
111	20231113	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-90	5	-1.02	38466490	4371	44.08	8700	9100	8700	11420	6160	8790	8800.39	0.73	0	-2277	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1058	-39.73	3.02	12	0.04	-219.00	2879.00	15180	20230309	-42.69	8000	20231024	8.75	15180	-42.69	20230309	8000	8.75	20231024	15180	-42.69	20230309	8000	8.75	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
112	20231113	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	0	3	0.00	26661340	3020	30.46	8700	9100	8700	11420	6160	8790	8828.26	0.73	0	-1666	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1069	-40.14	3.05	12	0.02	-219.00	2879.00	15180	20230309	-42.09	8000	20231024	9.88	15180	-42.09	20230309	8000	9.88	20231024	15180	-42.09	20230309	8000	9.88	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
113	20231113	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	50	2	0.57	7380960	834	8.41	8700	9100	8700	11420	6160	8790	8850.07	0.73	0	-2	9123	8956	8783	8616	8443	8870	8530	61	2630	500	6150	10	1	12166093	1075	-40.37	3.07	12	0.01	-219.00	2879.00	15180	20230309	-41.77	8000	20231024	10.50	15180	-41.77	20230309	8000	10.50	20231024	15180	-41.77	20230309	8000	10.50	20231024	1.02	N	352910	500	60 억		89069	N	N	0	N	00	N
114	20231110	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	-160	5	-1.79	86647190	9915	36.76	8950	8950	8610	11630	6270	8950	8738.79	0.76	0	-3625	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1069	-40.14	3.05	12	0.08	-219.00	2879.00	15180	20230309	-42.09	8000	20231024	9.88	15180	-42.09	20230309	8000	9.88	20231024	15180	-42.09	20230309	8000	9.88	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
115	20231110	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	-180	5	-2.01	83869580	9599	35.59	8950	8950	8610	11630	6270	8950	8737.32	0.76	0	-3473	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1067	-40.05	3.05	12	0.08	-219.00	2879.00	15180	20230309	-42.23	8000	20231024	9.62	15180	-42.23	20230309	8000	9.62	20231024	15180	-42.23	20230309	8000	9.62	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
116	20231110	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	-170	5	-1.90	68027910	7793	28.89	8950	8950	8610	11630	6270	8950	8729.36	0.76	0	-2549	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1068	-40.09	3.05	12	0.06	-219.00	2879.00	15180	20230309	-42.16	8000	20231024	9.75	15180	-42.16	20230309	8000	9.75	20231024	15180	-42.16	20230309	8000	9.75	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
117	20231110	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	-250	5	-2.79	51530250	5907	21.90	8950	8950	8610	11630	6270	8950	8723.59	0.76	0	-1973	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1058	-39.73	3.02	12	0.05	-219.00	2879.00	15180	20230309	-42.69	8000	20231024	8.75	15180	-42.69	20230309	8000	8.75	20231024	15180	-42.69	20230309	8000	8.75	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
118	20231110	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	-240	5	-2.68	48179230	5522	20.47	8950	8950	8610	11630	6270	8950	8724.96	0.76	0	-1797	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1060	-39.77	3.03	12	0.05	-219.00	2879.00	15180	20230309	-42.62	8000	20231024	8.88	15180	-42.62	20230309	8000	8.88	20231024	15180	-42.62	20230309	8000	8.88	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
119	20231110	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	-260	5	-2.91	37511500	4292	15.91	8950	8950	8610	11630	6270	8950	8739.86	0.76	0	-1601	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1057	-39.68	3.02	12	0.04	-219.00	2879.00	15180	20230309	-42.75	8000	20231024	8.62	15180	-42.75	20230309	8000	8.62	20231024	15180	-42.75	20230309	8000	8.62	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
120	20231110	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	-220	5	-2.46	26315170	3005	11.14	8950	8950	8610	11630	6270	8950	8757.13	0.76	0	-986	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1062	-39.86	3.03	12	0.02	-219.00	2879.00	15180	20230309	-42.49	8000	20231024	9.12	15180	-42.49	20230309	8000	9.12	20231024	15180	-42.49	20230309	8000	9.12	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
121	20231110	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-110	5	-1.23	9947120	1120	4.15	8950	8950	8610	11630	6270	8950	8881.36	0.76	0	-12	9570	9260	8830	8520	8090	9045	8305	61	2680	500	6260	10	1	12166093	1075	-40.37	3.07	12	0.01	-219.00	2879.00	15180	20230309	-41.77	8000	20231024	10.50	15180	-41.77	20230309	8000	10.50	20231024	15180	-41.77	20230309	8000	10.50	20231024	1.02	N	352910	500	60 억		92687	N	N	0	N	00	N
122	20231109	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-100	5	-1.10	234341240	26609	192.90	8980	9140	8400	11760	6340	9050	8806.84	0.72	0	5450	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1089	-40.87	3.11	12	0.22	-219.00	2879.00	15180	20230309	-41.04	8000	20231024	11.88	15180	-41.04	20230309	8000	11.88	20231024	15180	-41.04	20230309	8000	11.88	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
123	20231109	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-200	5	-2.21	229431730	26059	188.92	8980	9140	8400	11760	6340	9050	8804.32	0.72	0	5765	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1077	-40.41	3.07	12	0.21	-219.00	2879.00	15180	20230309	-41.70	8000	20231024	10.62	15180	-41.70	20230309	8000	10.62	20231024	15180	-41.70	20230309	8000	10.62	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
124	20231109	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-190	5	-2.10	213666980	24270	175.95	8980	9140	8400	11760	6340	9050	8803.75	0.72	0	5921	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1078	-40.46	3.08	12	0.20	-219.00	2879.00	15180	20230309	-41.63	8000	20231024	10.75	15180	-41.63	20230309	8000	10.75	20231024	15180	-41.63	20230309	8000	10.75	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
125	20231109	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-190	5	-2.10	79548320	8967	65.01	8980	9140	8400	11760	6340	9050	8871.23	0.72	0	218	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1078	-40.46	3.08	12	0.07	-219.00	2879.00	15180	20230309	-41.63	8000	20231024	10.75	15180	-41.63	20230309	8000	10.75	20231024	15180	-41.63	20230309	8000	10.75	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
126	20231109	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-110	5	-1.22	71403130	8051	58.37	8980	9140	8400	11760	6340	9050	8868.85	0.72	0	4	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1088	-40.82	3.11	12	0.07	-219.00	2879.00	15180	20230309	-41.11	8000	20231024	11.75	15180	-41.11	20230309	8000	11.75	20231024	15180	-41.11	20230309	8000	11.75	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
127	20231109	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-90	5	-0.99	66082320	7456	54.05	8980	9140	8400	11760	6340	9050	8862.97	0.72	0	226	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1090	-40.91	3.11	12	0.06	-219.00	2879.00	15180	20230309	-40.97	8000	20231024	12.00	15180	-40.97	20230309	8000	12.00	20231024	15180	-40.97	20230309	8000	12.00	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
128	20231109	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-160	5	-1.77	55203780	6240	45.24	8980	9140	8400	11760	6340	9050	8846.76	0.72	0	-493	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1082	-40.59	3.09	12	0.05	-219.00	2879.00	15180	20230309	-41.44	8000	20231024	11.12	15180	-41.44	20230309	8000	11.12	20231024	15180	-41.44	20230309	8000	11.12	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
129	20231109	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-100	5	-1.10	6914010	773	5.60	8980	9140	8920	11760	6340	9050	8944.39	0.72	0	-587	9223	9136	9063	8976	8903	9100	8940	61	2710	500	6330	10	1	12166093	1089	-40.87	3.11	12	0.01	-219.00	2879.00	15180	20230309	-41.04	8000	20231024	11.88	15180	-41.04	20230309	8000	11.88	20231024	15180	-41.04	20230309	8000	11.88	20231024	1.02	N	352910	500	60 억		87057	N	N	0	N	00	N
130	20231108	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-10	5	-0.11	124693450	13778	60.19	9090	9150	8990	11770	6350	9060	9050.19	0.72	0	-532	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1101	-41.32	3.14	12	0.11	-219.00	2879.00	15180	20230309	-40.38	7760	20221104	16.62	15180	-40.38	20230309	8000	13.12	20231024	15180	-40.38	20230309	8000	13.12	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
131	20231108	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8990	-70	5	-0.77	115002220	12706	55.50	9090	9150	8990	11770	6350	9060	9051.02	0.72	0	-361	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1094	-41.05	3.12	12	0.10	-219.00	2879.00	15180	20230309	-40.78	7760	20221104	15.85	15180	-40.78	20230309	8000	12.38	20231024	15180	-40.78	20230309	8000	12.38	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
132	20231108	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-10	5	-0.11	84141640	9286	40.56	9090	9150	9010	11770	6350	9060	9061.13	0.72	0	1697	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1101	-41.32	3.14	12	0.08	-219.00	2879.00	15180	20230309	-40.38	7760	20221104	16.62	15180	-40.38	20230309	8000	13.12	20231024	15180	-40.38	20230309	8000	13.12	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
133	20231108	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-30	5	-0.33	79082520	8728	38.13	9090	9150	9010	11770	6350	9060	9060.78	0.72	0	1390	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1099	-41.23	3.14	12	0.07	-219.00	2879.00	15180	20230309	-40.51	7760	20221104	16.37	15180	-40.51	20230309	8000	12.88	20231024	15180	-40.51	20230309	8000	12.88	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
134	20231108	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	30	2	0.33	69640430	7686	33.58	9090	9150	9010	11770	6350	9060	9060.69	0.72	0	1861	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1106	-41.51	3.16	12	0.06	-219.00	2879.00	15180	20230309	-40.12	7760	20221104	17.14	15180	-40.12	20230309	8000	13.62	20231024	15180	-40.12	20230309	8000	13.62	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
135	20231108	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-30	5	-0.33	62576660	6907	30.17	9090	9150	9010	11770	6350	9060	9059.89	0.72	0	1489	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1099	-41.23	3.14	12	0.06	-219.00	2879.00	15180	20230309	-40.51	7760	20221104	16.37	15180	-40.51	20230309	8000	12.88	20231024	15180	-40.51	20230309	8000	12.88	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
136	20231108	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-30	5	-0.33	41417450	4568	19.95	9090	9150	9020	11770	6350	9060	9066.87	0.72	0	793	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1099	-41.23	3.14	12	0.04	-219.00	2879.00	15180	20230309	-40.51	7760	20221104	16.37	15180	-40.51	20230309	8000	12.88	20231024	15180	-40.51	20230309	8000	12.88	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
137	20231108	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9040	-20	5	-0.22	12019030	1321	5.77	9090	9150	9040	11770	6350	9060	9098.43	0.72	0	-360	9413	9236	9083	8906	8753	9160	8830	61	2710	500	6340	10	1	12166093	1100	-41.28	3.14	12	0.01	-219.00	2879.00	15180	20230309	-40.45	7760	20221104	16.49	15180	-40.45	20230309	8000	13.00	20231024	15180	-40.45	20230309	8000	13.00	20231024	1.01	N	352910	500	60 억		87589	N	N	0	N	00	N
138	20231107	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-170	5	-1.84	207361080	22882	77.60	9210	9260	8930	11990	6470	9230	9062.19	0.75	0	-4474	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1102	-41.37	3.15	12	0.19	-219.00	2879.00	15180	20230309	-40.32	7700	20221103	17.66	15180	-40.32	20230309	8000	13.25	20231024	15180	-40.32	20230309	8000	13.25	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
139	20231107	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	-220	5	-2.38	197609230	21800	73.93	9210	9260	8930	11990	6470	9230	9064.64	0.75	0	-4804	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1096	-41.14	3.13	12	0.18	-219.00	2879.00	15180	20230309	-40.65	7700	20221103	17.01	15180	-40.65	20230309	8000	12.62	20231024	15180	-40.65	20230309	8000	12.62	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
140	20231107	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	-230	5	-2.49	173437200	19116	64.83	9210	9260	8930	11990	6470	9230	9072.88	0.75	0	-3934	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1095	-41.10	3.13	12	0.16	-219.00	2879.00	15180	20230309	-40.71	7700	20221103	16.88	15180	-40.71	20230309	8000	12.50	20231024	15180	-40.71	20230309	8000	12.50	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
141	20231107	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-170	5	-1.84	160416200	17671	59.93	9210	9260	8930	11990	6470	9230	9077.94	0.75	0	-3436	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1102	-41.37	3.15	12	0.15	-219.00	2879.00	15180	20230309	-40.32	7700	20221103	17.66	15180	-40.32	20230309	8000	13.25	20231024	15180	-40.32	20230309	8000	13.25	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
142	20231107	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-280	5	-3.03	136162920	14975	50.78	9210	9260	8950	11990	6470	9230	9092.68	0.75	0	-2868	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1089	-40.87	3.11	12	0.12	-219.00	2879.00	15180	20230309	-41.04	7700	20221103	16.23	15180	-41.04	20230309	8000	11.88	20231024	15180	-41.04	20230309	8000	11.88	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
143	20231107	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-130	5	-1.41	90932040	9960	33.78	9210	9260	9010	11990	6470	9230	9129.72	0.75	0	130	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1107	-41.55	3.16	12	0.08	-219.00	2879.00	15180	20230309	-40.05	7700	20221103	18.18	15180	-40.05	20230309	8000	13.75	20231024	15180	-40.05	20230309	8000	13.75	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
144	20231107	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-80	5	-0.87	65331840	7141	24.22	9210	9260	9070	11990	6470	9230	9148.84	0.75	0	217	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1113	-41.78	3.18	12	0.06	-219.00	2879.00	15180	20230309	-39.72	7700	20221103	18.83	15180	-39.72	20230309	8000	14.38	20231024	15180	-39.72	20230309	8000	14.38	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
145	20231107	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-60	5	-0.65	23753550	2604	8.83	9210	9210	9070	11990	6470	9230	9121.95	0.75	0	-601	9416	9322	9166	9072	8916	9245	8995	61	2760	500	6460	10	1	12166093	1116	-41.87	3.19	12	0.02	-219.00	2879.00	15180	20230309	-39.59	7700	20221103	19.09	15180	-39.59	20230309	8000	14.62	20231024	15180	-39.59	20230309	8000	14.62	20231024	1.03	N	352910	500	60 억		90735	N	N	0	N	00	N
146	20231106	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9230	140	2	1.54	268729870	29434	101.67	9260	9260	9010	11810	6370	9090	9129.89	0.72	0	3733	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1123	-42.15	3.21	12	0.24	-219.00	2879.00	15180	20230309	-39.20	7700	20221103	19.87	15180	-39.20	20230309	8000	15.38	20231024	15180	-39.20	20230309	8000	15.38	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
147	20231106	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9220	130	2	1.43	243729170	26723	92.31	9260	9260	9010	11810	6370	9090	9120.58	0.72	0	3574	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1122	-42.10	3.20	12	0.22	-219.00	2879.00	15180	20230309	-39.26	7700	20221103	19.74	15180	-39.26	20230309	8000	15.25	20231024	15180	-39.26	20230309	8000	15.25	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
148	20231106	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	60	2	0.66	182873500	20093	69.41	9260	9260	9010	11810	6370	9090	9101.35	0.72	0	3150	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1113	-41.78	3.18	12	0.17	-219.00	2879.00	15180	20230309	-39.72	7700	20221103	18.83	15180	-39.72	20230309	8000	14.38	20231024	15180	-39.72	20230309	8000	14.38	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
149	20231106	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	50	2	0.55	158493970	17428	60.20	9260	9260	9010	11810	6370	9090	9094.21	0.72	0	3230	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1112	-41.74	3.17	12	0.14	-219.00	2879.00	15180	20230309	-39.79	7700	20221103	18.70	15180	-39.79	20230309	8000	14.25	20231024	15180	-39.79	20230309	8000	14.25	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
150	20231106	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	0	3	0.00	128332950	14112	48.75	9260	9260	9010	11810	6370	9090	9093.89	0.72	0	2017	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1106	-41.51	3.16	12	0.12	-219.00	2879.00	15180	20230309	-40.12	7700	20221103	18.05	15180	-40.12	20230309	8000	13.62	20231024	15180	-40.12	20230309	8000	13.62	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
151	20231106	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	50	2	0.55	87315990	9587	33.12	9260	9260	9010	11810	6370	9090	9107.75	0.72	0	1178	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1112	-41.74	3.17	12	0.08	-219.00	2879.00	15180	20230309	-39.79	7700	20221103	18.70	15180	-39.79	20230309	8000	14.25	20231024	15180	-39.79	20230309	8000	14.25	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
152	20231106	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	60	2	0.66	75135300	8253	28.51	9260	9260	9010	11810	6370	9090	9104.00	0.72	0	924	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1113	-41.78	3.18	12	0.07	-219.00	2879.00	15180	20230309	-39.72	7700	20221103	18.83	15180	-39.72	20230309	8000	14.38	20231024	15180	-39.72	20230309	8000	14.38	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
153	20231106	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	30	2	0.33	12907450	1410	4.87	9260	9260	9100	11810	6370	9090	9154.22	0.72	0	-691	9343	9216	9033	8906	8723	9125	8815	61	2720	500	6360	10	1	12166093	1110	-41.64	3.17	12	0.01	-219.00	2879.00	15180	20230309	-39.92	7700	20221103	18.44	15180	-39.92	20230309	8000	14.00	20231024	15180	-39.92	20230309	8000	14.00	20231024	1.00	N	352910	500	60 억		87002	N	N	0	N	00	N
154	20231103	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9090	180	2	2.02	261852970	28943	64.93	9110	9160	8850	11580	6240	8910	9047.18	0.71	0	1397	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1106	-41.51	3.16	12	0.24	-219.00	2879.00	15180	20230309	-40.12	7700	20221103	18.05	15180	-40.12	20230309	8000	13.62	20231024	15180	-40.12	20230309	7700	18.05	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
155	20231103	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	220	2	2.47	238553510	26386	59.19	9110	9160	8850	11580	6240	8910	9040.91	0.71	0	1262	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1111	-41.69	3.17	12	0.22	-219.00	2879.00	15180	20230309	-39.86	7700	20221103	18.57	15180	-39.86	20230309	8000	14.12	20231024	15180	-39.86	20230309	7700	18.57	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
156	20231103	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	140	2	1.57	167807690	18627	41.79	9110	9110	8850	11580	6240	8910	9008.84	0.71	0	-466	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1101	-41.32	3.14	12	0.15	-219.00	2879.00	15180	20230309	-40.38	7700	20221103	17.53	15180	-40.38	20230309	8000	13.12	20231024	15180	-40.38	20230309	7700	17.53	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
157	20231103	131008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	140	2	1.57	137320340	15266	34.25	9110	9110	8850	11580	6240	8910	8995.17	0.71	0	-682	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1101	-41.32	3.14	12	0.13	-219.00	2879.00	15180	20230309	-40.38	7700	20221103	17.53	15180	-40.38	20230309	8000	13.12	20231024	15180	-40.38	20230309	7700	17.53	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
158	20231103	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	120	2	1.35	115957900	12905	28.95	9110	9110	8850	11580	6240	8910	8985.50	0.71	0	-825	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1099	-41.23	3.14	12	0.11	-219.00	2879.00	15180	20230309	-40.51	7700	20221103	17.27	15180	-40.51	20230309	8000	12.88	20231024	15180	-40.51	20230309	7700	17.27	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
159	20231103	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	100	2	1.12	107706560	11989	26.90	9110	9110	8850	11580	6240	8910	8983.78	0.71	0	-969	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1096	-41.14	3.13	12	0.10	-219.00	2879.00	15180	20230309	-40.65	7700	20221103	17.01	15180	-40.65	20230309	8000	12.62	20231024	15180	-40.65	20230309	7700	17.01	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
160	20231103	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	50	2	0.56	51890030	5800	13.01	9110	9110	8850	11580	6240	8910	8946.56	0.71	0	-1036	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1090	-40.91	3.11	12	0.05	-219.00	2879.00	15180	20230309	-40.97	7700	20221103	16.36	15180	-40.97	20230309	8000	12.00	20231024	15180	-40.97	20230309	7700	16.36	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
161	20231103	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	0	3	0.00	20073270	2232	5.01	9110	9110	8910	11580	6240	8910	8993.40	0.71	0	-857	9216	9062	8926	8772	8636	9140	8850	61	2670	500	6230	10	1	12166093	1084	-40.68	3.09	12	0.02	-219.00	2879.00	15180	20230309	-41.30	7700	20221103	15.71	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	7700	15.71	20221103	1.01	N	352910	500	60 억		85838	N	N	0	N	00	N
162	20231102	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	210	2	2.41	399031260	44573	208.35	8900	9080	8790	11310	6090	8700	8952.56	0.68	0	3725	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1084	-40.68	3.09	12	0.37	-219.00	2879.00	15180	20230309	-41.30	7670	20221031	16.17	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	7700	15.71	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
163	20231102	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	300	2	3.45	376123480	42006	196.35	8900	9080	8790	11310	6090	8700	8954.31	0.68	0	3353	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1095	-41.10	3.13	12	0.35	-219.00	2879.00	15180	20230309	-40.71	7670	20221031	17.34	15180	-40.71	20230309	8000	12.50	20231024	15180	-40.71	20230309	7700	16.88	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
164	20231102	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	280	2	3.22	344415280	38468	179.82	8900	9080	8790	11310	6090	8700	8953.58	0.68	0	3167	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1093	-41.00	3.12	12	0.32	-219.00	2879.00	15180	20230309	-40.84	7670	20221031	17.08	15180	-40.84	20230309	8000	12.25	20231024	15180	-40.84	20230309	7700	16.62	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
165	20231102	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	330	2	3.79	337936370	37748	176.45	8900	9080	8790	11310	6090	8700	8952.73	0.68	0	3387	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1099	-41.23	3.14	12	0.31	-219.00	2879.00	15180	20230309	-40.51	7670	20221031	17.73	15180	-40.51	20230309	8000	12.88	20231024	15180	-40.51	20230309	7700	17.27	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
166	20231102	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	210	2	2.41	311914290	34851	162.91	8900	9080	8790	11310	6090	8700	8950.25	0.68	0	3552	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1084	-40.68	3.09	12	0.29	-219.00	2879.00	15180	20230309	-41.30	7670	20221031	16.17	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	7700	15.71	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
167	20231102	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	190	2	2.18	265964570	29674	138.71	8900	9080	8790	11310	6090	8700	8963.27	0.68	0	2152	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1082	-40.59	3.09	12	0.24	-219.00	2879.00	15180	20230309	-41.44	7670	20221031	15.91	15180	-41.44	20230309	8000	11.12	20231024	15180	-41.44	20230309	7700	15.45	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
168	20231102	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	330	2	3.79	221424130	24721	115.56	8900	9080	8790	11310	6090	8700	8957.38	0.68	0	2101	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1099	-41.23	3.14	12	0.20	-219.00	2879.00	15180	20230309	-40.51	7670	20221031	17.73	15180	-40.51	20230309	8000	12.88	20231024	15180	-40.51	20230309	7700	17.27	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
169	20231102	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	140	2	1.61	47552050	5363	25.07	8900	8900	8790	11310	6090	8700	8868.07	0.68	0	-359	8846	8772	8696	8622	8546	8735	8585	61	2610	500	6090	10	1	12166093	1075	-40.37	3.07	12	0.04	-219.00	2879.00	15180	20230309	-41.77	7670	20221031	15.25	15180	-41.77	20230309	8000	10.50	20231024	15180	-41.77	20230309	7700	14.81	20221103	1.00	N	352910	500	60 억		82443	N	N	0	N	00	N
170	20231101	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	40	2	0.46	183372250	21086	81.64	8740	8770	8620	11250	6070	8660	8696.36	0.67	0	599	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1058	-39.73	3.02	12	0.17	-219.00	2879.00	15180	20230309	-42.69	7670	20221031	13.43	15180	-42.69	20230309	8000	8.75	20231024	15180	-42.69	20230309	7700	12.99	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N
171	20231101	150954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	30	2	0.35	179225370	20609	79.79	8740	8770	8620	11250	6070	8660	8696.46	0.67	0	599	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1057	-39.68	3.02	12	0.17	-219.00	2879.00	15180	20230309	-42.75	7670	20221031	13.30	15180	-42.75	20230309	8000	8.62	20231024	15180	-42.75	20230309	7700	12.86	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N
172	20231101	140945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	30	2	0.35	154978790	17822	69.00	8740	8770	8620	11250	6070	8660	8695.93	0.67	0	825	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1057	-39.68	3.02	12	0.15	-219.00	2879.00	15180	20230309	-42.75	7670	20221031	13.30	15180	-42.75	20230309	8000	8.62	20231024	15180	-42.75	20230309	7700	12.86	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N
173	20231101	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	80	2	0.92	120382480	13830	53.55	8740	8770	8650	11250	6070	8660	8704.45	0.67	0	613	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1063	-39.91	3.04	12	0.11	-219.00	2879.00	15180	20230309	-42.42	7670	20221031	13.95	15180	-42.42	20230309	8000	9.25	20231024	15180	-42.42	20230309	7700	13.51	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N
174	20231101	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	80	2	0.92	101146400	11617	44.98	8740	8770	8660	11250	6070	8660	8706.76	0.67	0	523	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1063	-39.91	3.04	12	0.10	-219.00	2879.00	15180	20230309	-42.42	7670	20221031	13.95	15180	-42.42	20230309	8000	9.25	20231024	15180	-42.42	20230309	7700	13.51	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N
175	20231101	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	10	2	0.12	73306960	8412	32.57	8740	8770	8660	11250	6070	8660	8714.57	0.67	0	510	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1055	-39.59	3.01	12	0.07	-219.00	2879.00	15180	20230309	-42.89	7670	20221031	13.04	15180	-42.89	20230309	8000	8.38	20231024	15180	-42.89	20230309	7700	12.60	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N
176	20231101	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8740	80	2	0.92	52130070	5976	23.14	8740	8770	8660	11250	6070	8660	8723.24	0.67	0	1388	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1063	-39.91	3.04	12	0.05	-219.00	2879.00	15180	20230309	-42.42	7670	20221031	13.95	15180	-42.42	20230309	8000	9.25	20231024	15180	-42.42	20230309	7700	13.51	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N
177	20231101	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	70	2	0.81	1510030	173	0.67	8740	8740	8660	11250	6070	8660	8728.50	0.67	0	-19	9146	8902	8726	8482	8306	8815	8395	61	2590	500	6060	10	1	12166093	1062	-39.86	3.03	12	0.00	-219.00	2879.00	15180	20230309	-42.49	7670	20221031	13.82	15180	-42.49	20230309	8000	9.12	20231024	15180	-42.49	20230309	7700	13.38	20221103	1.00	N	352910	500	60 억		81842	N	N	0	N	00	N