KissMeData/430690/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	161340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	1250	2	5.81	18125284750	798743	144.81	21400	23500	21400	27950	15050	21500	22693.12	0.24	0	2625	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1239	37.54	6.58	12	14.66	606.00	3458.00	42000	20231004	-45.83	15020	20231114	51.46	42000	-45.83	20231004	15020	51.46	20231114	42000	-45.83	20231004	15020	51.46	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
3	20231130	151338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	1000	2	4.65	17575888650	774518	140.42	21400	23500	21400	27950	15050	21500	22693.68	0.24	0	4516	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1226	37.13	6.51	12	14.22	606.00	3458.00	42000	20231004	-46.43	15020	20231114	49.80	42000	-46.43	20231004	15020	49.80	20231114	42000	-46.43	20231004	15020	49.80	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
4	20231130	141334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	700	2	3.26	16757049200	737877	133.78	21400	23500	21400	27950	15050	21500	22710.88	0.24	0	781	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1209	36.63	6.42	12	13.54	606.00	3458.00	42000	20231004	-47.14	15020	20231114	47.80	42000	-47.14	20231004	15020	47.80	20231114	42000	-47.14	20231004	15020	47.80	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
5	20231130	131333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	1150	2	5.35	15585000600	685317	124.25	21400	23500	21400	27950	15050	21500	22742.48	0.24	0	-3153	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1234	37.38	6.55	12	12.58	606.00	3458.00	42000	20231004	-46.07	15020	20231114	50.80	42000	-46.07	20231004	15020	50.80	20231114	42000	-46.07	20231004	15020	50.80	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
6	20231130	121349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	1150	2	5.35	15194480350	668078	121.12	21400	23500	21400	27950	15050	21500	22744.79	0.24	0	-1993	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1234	37.38	6.55	12	12.26	606.00	3458.00	42000	20231004	-46.07	15020	20231114	50.80	42000	-46.07	20231004	15020	50.80	20231114	42000	-46.07	20231004	15020	50.80	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
7	20231130	111342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	1200	2	5.58	14362481950	631460	114.48	21400	23500	21400	27950	15050	21500	22746.16	0.24	0	-2963	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1237	37.46	6.56	12	11.59	606.00	3458.00	42000	20231004	-45.95	15020	20231114	51.13	42000	-45.95	20231004	15020	51.13	20231114	42000	-45.95	20231004	15020	51.13	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
8	20231130	101335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	1150	2	5.35	7859850850	349708	63.40	21400	23000	21400	27950	15050	21500	22477.29	0.24	0	-3714	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1234	37.38	6.55	12	6.42	606.00	3458.00	42000	20231004	-46.07	15020	20231114	50.80	42000	-46.07	20231004	15020	50.80	20231114	42000	-46.07	20231004	15020	50.80	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
9	20231130	091335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	750	2	3.49	1259907050	57500	10.42	21400	22250	21400	27950	15050	21500	21916.14	0.24	0	-962	23733	22616	21733	20616	19733	23175	21175	27	6450	500	15050	50	1	5447675	1212	36.72	6.43	12	1.06	606.00	3458.00	42000	20231004	-47.02	15020	20231114	48.14	42000	-47.02	20231004	15020	48.14	20231114	42000	-47.02	20231004	15020	48.14	20231114	0.44	N	430690	500	27 억		13221	N	N	0	N	00	N
10	20231129	161327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	11710436950	535535	54.31	21300	22850	20850	27850	15050	21450	21870.73	0.42	0	-11387	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1171	35.48	6.22	12	9.83	606.00	3458.00	42000	20231004	-48.81	15020	20231114	43.14	42000	-48.81	20231004	15020	43.14	20231114	42000	-48.81	20231004	15020	43.14	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
11	20231129	151339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	200	2	0.93	11378314850	520099	52.75	21300	22850	20850	27850	15050	21450	21880.06	0.42	0	-8906	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1179	35.73	6.26	12	9.55	606.00	3458.00	42000	20231004	-48.45	15020	20231114	44.14	42000	-48.45	20231004	15020	44.14	20231114	42000	-48.45	20231004	15020	44.14	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
12	20231129	141332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	0	3	0.00	10162777600	463534	47.01	21300	22850	20850	27850	15050	21450	21928.12	0.42	0	-9446	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1169	35.40	6.20	12	8.51	606.00	3458.00	42000	20231004	-48.93	15020	20231114	42.81	42000	-48.93	20231004	15020	42.81	20231114	42000	-48.93	20231004	15020	42.81	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
13	20231129	131333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-50	5	-0.23	9705846200	442269	44.85	21300	22850	20850	27850	15050	21450	21949.47	0.42	0	-10116	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1166	35.31	6.19	12	8.12	606.00	3458.00	42000	20231004	-49.05	15020	20231114	42.48	42000	-49.05	20231004	15020	42.48	20231114	42000	-49.05	20231004	15020	42.48	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
14	20231129	121334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	9038212600	411129	41.70	21300	22850	20850	27850	15050	21450	21988.40	0.42	0	-10964	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1171	35.48	6.22	12	7.55	606.00	3458.00	42000	20231004	-48.81	15020	20231114	43.14	42000	-48.81	20231004	15020	43.14	20231114	42000	-48.81	20231004	15020	43.14	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
15	20231129	111336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	350	2	1.63	8365878550	380063	38.55	21300	22850	20850	27850	15050	21450	22016.97	0.42	0	-10271	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1188	35.97	6.30	12	6.98	606.00	3458.00	42000	20231004	-48.10	15020	20231114	45.14	42000	-48.10	20231004	15020	45.14	20231114	42000	-48.10	20231004	15020	45.14	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
16	20231129	101333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	750	2	3.50	5389788800	247131	25.06	21300	22450	20850	27850	15050	21450	21814.53	0.42	0	-11268	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1209	36.63	6.42	12	4.54	606.00	3458.00	42000	20231004	-47.14	15020	20231114	47.80	42000	-47.14	20231004	15020	47.80	20231114	42000	-47.14	20231004	15020	47.80	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
17	20231129	091326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-250	5	-1.17	999744850	47245	4.79	21300	21550	20850	27850	15050	21450	21138.08	0.42	0	7617	24983	23216	22283	20516	19583	22750	20050	27	6400	500	15010	50	1	5447675	1155	34.98	6.13	12	0.87	606.00	3458.00	42000	20231004	-49.52	15020	20231114	41.15	42000	-49.52	20231004	15020	41.15	20231114	42000	-49.52	20231004	15020	41.15	20231114	0.26	N	430690	500	27 억		23096	N	N	0	N	00	N
18	20231128	161327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-1050	5	-4.67	22331165900	974910	42.43	22000	24050	21350	29250	15750	22500	22909.98	0.31	0	6559	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1169	35.40	6.20	12	17.90	606.00	3458.00	42000	20231004	-48.93	15020	20231114	42.81	42000	-48.93	20231004	15020	42.81	20231114	42000	-48.93	20231004	15020	42.81	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
19	20231128	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-900	5	-4.00	21592323550	940567	40.93	22000	24050	21350	29250	15750	22500	22956.89	0.31	0	2392	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1177	35.64	6.25	12	17.27	606.00	3458.00	42000	20231004	-48.57	15020	20231114	43.81	42000	-48.57	20231004	15020	43.81	20231114	42000	-48.57	20231004	15020	43.81	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
20	20231128	141319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	-200	5	-0.89	19912896750	863419	37.58	22000	24050	22000	29250	15750	22500	23063.09	0.31	0	-3011	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1215	36.80	6.45	12	15.85	606.00	3458.00	42000	20231004	-46.90	15020	20231114	48.47	42000	-46.90	20231004	15020	48.47	20231114	42000	-46.90	20231004	15020	48.47	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
21	20231128	131318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-300	5	-1.33	19255897700	833774	36.29	22000	24050	22000	29250	15750	22500	23095.13	0.31	0	-2298	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1209	36.63	6.42	12	15.31	606.00	3458.00	42000	20231004	-47.14	15020	20231114	47.80	42000	-47.14	20231004	15020	47.80	20231114	42000	-47.14	20231004	15020	47.80	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
22	20231128	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-50	5	-0.22	18732275550	810309	35.26	22000	24050	22000	29250	15750	22500	23117.73	0.31	0	-2279	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1223	37.05	6.49	12	14.87	606.00	3458.00	42000	20231004	-46.55	15020	20231114	49.47	42000	-46.55	20231004	15020	49.47	20231114	42000	-46.55	20231004	15020	49.47	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
23	20231128	111326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	-100	5	-0.44	17998397850	777584	33.84	22000	24050	22000	29250	15750	22500	23146.87	0.31	0	-3628	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1220	36.96	6.48	12	14.27	606.00	3458.00	42000	20231004	-46.67	15020	20231114	49.13	42000	-46.67	20231004	15020	49.13	20231114	42000	-46.67	20231004	15020	49.13	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
24	20231128	101321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	550	2	2.44	13735837900	590809	25.71	22000	24050	22000	29250	15750	22500	23249.67	0.31	0	-4907	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1256	38.04	6.67	12	10.85	606.00	3458.00	42000	20231004	-45.12	15020	20231114	53.46	42000	-45.12	20231004	15020	53.46	20231114	42000	-45.12	20231004	15020	53.46	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
25	20231128	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	500	2	2.22	1930891100	85806	3.73	22000	23100	22000	29250	15750	22500	22503.00	0.31	0	682	26633	24566	23433	21366	20233	24000	20800	27	6750	500	15750	50	1	5447675	1253	37.95	6.65	12	1.58	606.00	3458.00	42000	20231004	-45.24	15020	20231114	53.13	42000	-45.24	20231004	15020	53.13	20231114	42000	-45.24	20231004	15020	53.13	20231114	0.24	N	430690	500	27 억		16994	N	N	0	N	00	N
26	20231127	161311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-250	5	-1.10	55477580900	2284830	137.38	23500	25500	22300	29550	15950	22750	24288.16	0.43	0	-11655	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1226	37.13	6.51	12	41.94	606.00	3458.00	42000	20231004	-46.43	15020	20231114	49.80	42000	-46.43	20231004	15020	49.80	20231114	42000	-46.43	20231004	15020	49.80	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
27	20231127	151326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-200	5	-0.88	54539909950	2243191	134.88	23500	25500	22300	29550	15950	22750	24319.50	0.43	0	-15403	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1228	37.21	6.52	12	41.18	606.00	3458.00	42000	20231004	-46.31	15020	20231114	50.13	42000	-46.31	20231004	15020	50.13	20231114	42000	-46.31	20231004	15020	50.13	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
28	20231127	141322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	450	2	1.98	52061054200	2134422	128.34	23500	25500	22850	29550	15950	22750	24397.75	0.43	0	-22765	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1264	38.28	6.71	12	39.18	606.00	3458.00	42000	20231004	-44.76	15020	20231114	54.46	42000	-44.76	20231004	15020	54.46	20231114	42000	-44.76	20231004	15020	54.46	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
29	20231127	131326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	1000	2	4.40	50178183150	2053752	123.49	23500	25500	22850	29550	15950	22750	24439.46	0.43	0	-21147	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1294	39.19	6.87	12	37.70	606.00	3458.00	42000	20231004	-43.45	15020	20231114	58.12	42000	-43.45	20231004	15020	58.12	20231114	42000	-43.45	20231004	15020	58.12	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
30	20231127	121332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	1100	2	4.84	48796460100	1995479	119.98	23500	25500	22850	29550	15950	22750	24460.82	0.43	0	-21799	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1299	39.36	6.90	12	36.63	606.00	3458.00	42000	20231004	-43.21	15020	20231114	58.79	42000	-43.21	20231004	15020	58.79	20231114	42000	-43.21	20231004	15020	58.79	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
31	20231127	111309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	1400	2	6.15	46175032500	1886283	113.42	23500	25500	22850	29550	15950	22750	24487.23	0.43	0	-23189	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1316	39.85	6.98	12	34.63	606.00	3458.00	42000	20231004	-42.50	15020	20231114	60.79	42000	-42.50	20231004	15020	60.79	20231114	42000	-42.50	20231004	15020	60.79	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
32	20231127	101306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	1600	2	7.03	40368209650	1647427	99.06	23500	25500	22850	29550	15950	22750	24512.92	0.43	0	-22098	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1327	40.18	7.04	12	30.24	606.00	3458.00	42000	20231004	-42.02	15020	20231114	62.12	42000	-42.02	20231004	15020	62.12	20231114	42000	-42.02	20231004	15020	62.12	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
33	20231127	091310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	950	2	4.18	8126704350	343485	20.65	23500	24250	22850	29550	15950	22750	23682.72	0.43	0	-14542	25650	24200	23200	21750	20750	23700	21250	27	6800	500	15920	50	1	5447675	1291	39.11	6.85	12	6.31	606.00	3458.00	42000	20231004	-43.57	15020	20231114	57.79	42000	-43.57	20231004	15020	57.79	20231114	42000	-43.57	20231004	15020	57.79	20231114	0.34	N	430690	500	27 억		23367	N	N	0	N	00	N
34	20231124	161303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-800	5	-3.40	38101862350	1631035	24.84	24300	24650	22200	30600	16500	23550	23361.95	1.23	0	-39870	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1239	37.54	6.58	12	29.94	606.00	3458.00	42000	20231004	-45.83	15020	20231114	51.46	42000	-45.83	20231004	15020	51.46	20231114	42000	-45.83	20231004	15020	51.46	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
35	20231124	151313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	-1050	5	-4.46	36931312200	1579335	24.06	24300	24650	22200	30600	16500	23550	23384.07	1.23	0	-42833	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1226	37.13	6.51	12	28.99	606.00	3458.00	42000	20231004	-46.43	15020	20231114	49.80	42000	-46.43	20231004	15020	49.80	20231114	42000	-46.43	20231004	15020	49.80	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
36	20231124	141308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	-950	5	-4.03	35209380300	1502580	22.89	24300	24650	22300	30600	16500	23550	23432.60	1.23	0	-54489	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1231	37.29	6.54	12	27.58	606.00	3458.00	42000	20231004	-46.19	15020	20231114	50.47	42000	-46.19	20231004	15020	50.47	20231114	42000	-46.19	20231004	15020	50.47	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
37	20231124	131306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-750	5	-3.18	34052655100	1451676	22.11	24300	24650	22300	30600	16500	23550	23457.47	1.23	0	-54240	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1242	37.62	6.59	12	26.65	606.00	3458.00	42000	20231004	-45.71	15020	20231114	51.80	42000	-45.71	20231004	15020	51.80	20231114	42000	-45.71	20231004	15020	51.80	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
38	20231124	121314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-450	5	-1.91	32813618950	1397817	21.29	24300	24650	22300	30600	16500	23550	23474.89	1.23	0	-51963	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1258	38.12	6.68	12	25.66	606.00	3458.00	42000	20231004	-45.00	15020	20231114	53.79	42000	-45.00	20231004	15020	53.79	20231114	42000	-45.00	20231004	15020	53.79	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
39	20231124	111309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	-750	5	-3.18	30196848750	1284247	19.56	24300	24650	22300	30600	16500	23550	23513.27	1.23	0	-51782	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1242	37.62	6.59	12	23.57	606.00	3458.00	42000	20231004	-45.71	15020	20231114	51.80	42000	-45.71	20231004	15020	51.80	20231114	42000	-45.71	20231004	15020	51.80	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
40	20231124	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-900	5	-3.82	11362260300	490339	7.47	24300	24350	22300	30600	16500	23550	23172.13	1.23	0	9827	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1234	37.38	6.55	12	9.00	606.00	3458.00	42000	20231004	-46.07	15020	20231114	50.80	42000	-46.07	20231004	15020	50.80	20231114	42000	-46.07	20231004	15020	50.80	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
41	20231124	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-600	5	-2.55	7351722300	313892	4.78	24300	24350	22650	30600	16500	23550	23421.12	1.23	0	-13402	28123	25836	22513	20226	16903	26980	21370	27	7050	500	16480	50	1	5447675	1250	37.87	6.64	12	5.76	606.00	3458.00	42000	20231004	-45.36	15020	20231114	52.80	42000	-45.36	20231004	15020	52.80	20231114	42000	-45.36	20231004	15020	52.80	20231114	0.23	N	430690	500	27 억		66916	N	N	0	N	00	N
42	20231123	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23550	4100	2	21.08	149566349430	6463550	570.52	19260	24800	19190	25250	13620	19450	23136.90	0.26	0	47348	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	50	1	5447675	1283	38.86	6.81	12	118.65	606.00	3458.00	42000	20231004	-43.93	15020	20231114	56.79	42000	-43.93	20231004	15020	56.79	20231114	42000	-43.93	20231004	15020	56.79	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
43	20231123	151331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	3550	2	18.25	143909996680	6220596	549.08	19260	24800	19190	25250	13620	19450	23134.54	0.26	0	62801	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	50	1	5447675	1253	37.95	6.65	12	114.19	606.00	3458.00	42000	20231004	-45.24	15020	20231114	53.13	42000	-45.24	20231004	15020	53.13	20231114	42000	-45.24	20231004	15020	53.13	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
44	20231123	141332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	3650	2	18.77	113234593930	4924420	434.67	19260	24700	19190	25250	13620	19450	22994.62	0.26	0	25999	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	50	1	5447675	1258	38.12	6.68	12	90.39	606.00	3458.00	42000	20231004	-45.00	15020	20231114	53.79	42000	-45.00	20231004	15020	53.79	20231114	42000	-45.00	20231004	15020	53.79	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
45	20231123	131331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	4550	2	23.39	101193896830	4410743	389.33	19260	24700	19190	25250	13620	19450	22942.73	0.26	0	27541	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	50	1	5447675	1307	39.60	6.94	12	80.97	606.00	3458.00	42000	20231004	-42.86	15020	20231114	59.79	42000	-42.86	20231004	15020	59.79	20231114	42000	-42.86	20231004	15020	59.79	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
46	20231123	121309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	4500	2	23.14	97124426280	4240795	374.33	19260	24700	19190	25250	13620	19450	22902.54	0.26	0	19899	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	50	1	5447675	1305	39.52	6.93	12	77.85	606.00	3458.00	42000	20231004	-42.98	15020	20231114	59.45	42000	-42.98	20231004	15020	59.45	20231114	42000	-42.98	20231004	15020	59.45	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
47	20231123	111341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	3600	2	18.51	82260566330	3622914	319.79	19260	24550	19190	25250	13620	19450	22705.78	0.26	0	11264	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	50	1	5447675	1256	38.04	6.67	12	66.50	606.00	3458.00	42000	20231004	-45.12	15020	20231114	53.46	42000	-45.12	20231004	15020	53.46	20231114	42000	-45.12	20231004	15020	53.46	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
48	20231123	101314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	4650	2	23.91	62238345930	2773756	244.83	19260	24200	19190	25250	13620	19450	22438.47	0.26	0	-2625	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	50	1	5447675	1313	39.77	6.97	12	50.92	606.00	3458.00	42000	20231004	-42.62	15020	20231114	60.45	42000	-42.62	20231004	15020	60.45	20231114	42000	-42.62	20231004	15020	60.45	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
49	20231123	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	480	2	2.47	1706150190	86996	7.68	19260	19950	19190	25250	13620	19450	19612.13	0.26	0	-4355	22310	20880	20070	18640	17830	20475	18235	27	5800	500	13610	10	1	5447675	1086	32.89	5.76	12	1.60	606.00	3458.00	42000	20231004	-52.55	15020	20231114	32.69	42000	-52.55	20231004	15020	32.69	20231114	42000	-52.55	20231004	15020	32.69	20231114	0.22	N	430690	500	27 억		13997	N	N	0	N	00	N
50	20231122	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19450	-530	5	-2.65	22576369960	1112019	42.08	19490	21500	19260	25950	13990	19980	20306.95	0.21	0	245	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	10	1	5447675	1060	32.10	5.62	12	20.41	606.00	3458.00	42000	20231004	-53.69	15020	20231114	29.49	42000	-53.69	20231004	15020	29.49	20231114	42000	-53.69	20231004	15020	29.49	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
51	20231122	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19490	-490	5	-2.45	21808591450	1072433	40.58	19490	21500	19380	25950	13990	19980	20335.75	0.21	0	1659	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	10	1	5447675	1062	32.16	5.64	12	19.69	606.00	3458.00	42000	20231004	-53.60	15020	20231114	29.76	42000	-53.60	20231004	15020	29.76	20231114	42000	-53.60	20231004	15020	29.76	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
52	20231122	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19760	-220	5	-1.10	20935308710	1027804	38.89	19490	21500	19380	25950	13990	19980	20369.12	0.21	0	8160	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	10	1	5447675	1076	32.61	5.71	12	18.87	606.00	3458.00	42000	20231004	-52.95	15020	20231114	31.56	42000	-52.95	20231004	15020	31.56	20231114	42000	-52.95	20231004	15020	31.56	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
53	20231122	131332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19670	-310	5	-1.55	19538836800	957404	36.23	19490	21500	19380	25950	13990	19980	20408.32	0.21	0	9614	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	10	1	5447675	1072	32.46	5.69	12	17.57	606.00	3458.00	42000	20231004	-53.17	15020	20231114	30.96	42000	-53.17	20231004	15020	30.96	20231114	42000	-53.17	20231004	15020	30.96	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
54	20231122	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	-540	5	-2.70	19238433490	942064	35.65	19490	21500	19380	25950	13990	19980	20421.76	0.21	0	10172	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	10	1	5447675	1059	32.08	5.62	12	17.29	606.00	3458.00	42000	20231004	-53.71	15020	20231114	29.43	42000	-53.71	20231004	15020	29.43	20231114	42000	-53.71	20231004	15020	29.43	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
55	20231122	111422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19740	-240	5	-1.20	18526743410	905863	34.28	19490	21500	19380	25950	13990	19980	20452.24	0.21	0	10453	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	10	1	5447675	1075	32.57	5.71	12	16.63	606.00	3458.00	42000	20231004	-53.00	15020	20231114	31.42	42000	-53.00	20231004	15020	31.42	20231114	42000	-53.00	20231004	15020	31.42	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
56	20231122	101339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	-330	5	-1.65	16719796220	813593	30.78	19490	21500	19450	25950	13990	19980	20550.84	0.21	0	4996	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	10	1	5447675	1070	32.43	5.68	12	14.93	606.00	3458.00	42000	20231004	-53.21	15020	20231114	30.83	42000	-53.21	20231004	15020	30.83	20231114	42000	-53.21	20231004	15020	30.83	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
57	20231122	091247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	820	2	4.10	9742411480	469753	17.77	19490	21500	19450	25950	13990	19980	20740.07	0.21	0	-377	24446	22212	19516	17282	14586	23330	18400	27	5970	500	13980	50	1	5447675	1133	34.32	6.02	12	8.62	606.00	3458.00	42000	20231004	-50.48	15020	20231114	38.48	42000	-50.48	20231004	15020	38.48	20231114	42000	-50.48	20231004	15020	38.48	20231114	0.22	N	430690	500	27 억		11483	N	N	0	N	00	N
58	20231121	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19980	3080	2	18.22	51320928300	2558281	2179.62	17230	21750	16820	21950	11830	16900	20060.93	0.83	0	-33777	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	1088	32.97	5.78	12	46.96	606.00	3458.00	42000	20231004	-52.43	15020	20231114	33.02	42000	-52.43	20231004	15020	33.02	20231114	42000	-52.43	20231004	15020	33.02	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
59	20231121	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	3040	2	17.99	48917376060	2438106	2077.23	17230	21750	16820	21950	11830	16900	20063.72	0.83	0	-30673	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	1086	32.90	5.77	12	44.75	606.00	3458.00	42000	20231004	-52.52	15020	20231114	32.76	42000	-52.52	20231004	15020	32.76	20231114	42000	-52.52	20231004	15020	32.76	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
60	20231121	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	2270	2	13.43	9642794160	525613	447.81	17230	19210	16820	21950	11830	16900	18345.89	0.83	0	-22254	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	1044	31.63	5.54	12	9.65	606.00	3458.00	42000	20231004	-54.36	15020	20231114	27.63	42000	-54.36	20231004	15020	27.63	20231114	42000	-54.36	20231004	15020	27.63	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
61	20231121	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	240	2	1.42	1774232770	103533	88.21	17230	17600	16820	21950	11830	16900	17136.95	0.83	0	-5497	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	934	28.28	4.96	12	1.90	606.00	3458.00	42000	20231004	-59.19	15020	20231114	14.11	42000	-59.19	20231004	15020	14.11	20231114	42000	-59.19	20231004	15020	14.11	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
62	20231121	121214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17120	220	2	1.30	1675479290	97770	83.30	17230	17600	16820	21950	11830	16900	17137.02	0.83	0	-5871	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	933	28.25	4.95	12	1.79	606.00	3458.00	42000	20231004	-59.24	15020	20231114	13.98	42000	-59.24	20231004	15020	13.98	20231114	42000	-59.24	20231004	15020	13.98	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
63	20231121	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17100	200	2	1.18	1388957530	81087	69.08	17230	17600	16820	21950	11830	16900	17129.31	0.83	0	-10048	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	932	28.22	4.95	12	1.49	606.00	3458.00	42000	20231004	-59.29	15020	20231114	13.85	42000	-59.29	20231004	15020	13.85	20231114	42000	-59.29	20231004	15020	13.85	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
64	20231121	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17010	110	2	0.65	1073132810	62478	53.23	17230	17600	16820	21950	11830	16900	17176.30	0.83	0	-13157	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	927	28.07	4.92	12	1.15	606.00	3458.00	42000	20231004	-59.50	15020	20231114	13.25	42000	-59.50	20231004	15020	13.25	20231114	42000	-59.50	20231004	15020	13.25	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
65	20231121	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	340	2	2.01	526897390	30301	25.82	17230	17600	17150	21950	11830	16900	17389.26	0.83	0	-5686	17780	17340	16860	16420	15940	17560	16640	27	5050	500	11830	10	1	5447675	939	28.45	4.99	12	0.56	606.00	3458.00	42000	20231004	-58.95	15020	20231114	14.78	42000	-58.95	20231004	15020	14.78	20231114	42000	-58.95	20231004	15020	14.78	20231114	0.23	N	430690	500	27 억		45256	N	N	0	N	00	N
66	20231120	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	480	2	2.92	1926826810	114768	85.92	16420	17300	16380	21300	11500	16420	16788.75	0.67	0	10588	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	921	27.89	4.89	12	2.11	606.00	3458.00	42000	20231004	-59.76	15020	20231114	12.52	42000	-59.76	20231004	15020	12.52	20231114	42000	-59.76	20231004	15020	12.52	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
67	20231120	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	510	2	3.11	1883217670	112188	83.99	16420	17300	16380	21300	11500	16420	16786.27	0.67	0	10065	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	922	27.94	4.90	12	2.06	606.00	3458.00	42000	20231004	-59.69	15020	20231114	12.72	42000	-59.69	20231004	15020	12.72	20231114	42000	-59.69	20231004	15020	12.72	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
68	20231120	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	690	2	4.20	1588400300	94810	70.98	16420	17300	16380	21300	11500	16420	16753.51	0.67	0	3660	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	932	28.23	4.95	12	1.74	606.00	3458.00	42000	20231004	-59.26	15020	20231114	13.91	42000	-59.26	20231004	15020	13.91	20231114	42000	-59.26	20231004	15020	13.91	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
69	20231120	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	180	2	1.10	972298780	58632	43.90	16420	16840	16380	21300	11500	16420	16583.07	0.67	0	381	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	904	27.39	4.80	12	1.08	606.00	3458.00	42000	20231004	-60.48	15020	20231114	10.52	42000	-60.48	20231004	15020	10.52	20231114	42000	-60.48	20231004	15020	10.52	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
70	20231120	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16650	230	2	1.40	731783670	44216	33.10	16420	16800	16380	21300	11500	16420	16550.20	0.67	0	-3223	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	907	27.48	4.81	12	0.81	606.00	3458.00	42000	20231004	-60.36	15020	20231114	10.85	42000	-60.36	20231004	15020	10.85	20231114	42000	-60.36	20231004	15020	10.85	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
71	20231120	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16630	210	2	1.28	617765560	37359	27.97	16420	16800	16380	21300	11500	16420	16535.92	0.67	0	-2933	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	906	27.44	4.81	12	0.69	606.00	3458.00	42000	20231004	-60.40	15020	20231114	10.72	42000	-60.40	20231004	15020	10.72	20231114	42000	-60.40	20231004	15020	10.72	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
72	20231120	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	100	2	0.61	475823970	28803	21.56	16420	16800	16380	21300	11500	16420	16519.94	0.67	0	-2707	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	900	27.26	4.78	12	0.53	606.00	3458.00	42000	20231004	-60.67	15020	20231114	9.99	42000	-60.67	20231004	15020	9.99	20231114	42000	-60.67	20231004	15020	9.99	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
73	20231120	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	180	2	1.10	170783060	10373	7.77	16420	16600	16380	21300	11500	16420	16464.19	0.67	0	354	17533	16976	16543	15986	15553	16760	15770	27	4880	500	11490	10	1	5447675	904	27.39	4.80	12	0.19	606.00	3458.00	42000	20231004	-60.48	15020	20231114	10.52	42000	-60.48	20231004	15020	10.52	20231114	42000	-60.48	20231004	15020	10.52	20231114	0.23	N	430690	500	27 억		36706	N	N	0	N	00	N
74	20231117	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	-680	5	-3.98	2177021760	132055	19.77	17090	17100	16110	22200	11970	17100	16486.02	0.67	0	-2196	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	895	27.10	4.75	12	2.42	606.00	3458.00	42000	20231004	-60.90	15020	20231114	9.32	42000	-60.90	20231004	15020	9.32	20231114	42000	-60.90	20231004	15020	9.32	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
75	20231117	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	-710	5	-4.15	2072695810	125696	18.82	17090	17100	16110	22200	11970	17100	16489.75	0.67	0	-997	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	893	27.05	4.74	12	2.31	606.00	3458.00	42000	20231004	-60.98	15020	20231114	9.12	42000	-60.98	20231004	15020	9.12	20231114	42000	-60.98	20231004	15020	9.12	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
76	20231117	141238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	-580	5	-3.39	1903431320	115405	17.28	17090	17100	16110	22200	11970	17100	16493.49	0.67	0	1238	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	900	27.26	4.78	12	2.12	606.00	3458.00	42000	20231004	-60.67	15020	20231114	9.99	42000	-60.67	20231004	15020	9.99	20231114	42000	-60.67	20231004	15020	9.99	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
77	20231117	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-480	5	-2.81	1751985410	106218	15.90	17090	17100	16110	22200	11970	17100	16494.24	0.67	0	2552	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	905	27.43	4.81	12	1.95	606.00	3458.00	42000	20231004	-60.43	15020	20231114	10.65	42000	-60.43	20231004	15020	10.65	20231114	42000	-60.43	20231004	15020	10.65	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
78	20231117	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	-700	5	-4.09	1527286780	92640	13.87	17090	17100	16110	22200	11970	17100	16486.26	0.67	0	-1216	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	893	27.06	4.74	12	1.70	606.00	3458.00	42000	20231004	-60.95	15020	20231114	9.19	42000	-60.95	20231004	15020	9.19	20231114	42000	-60.95	20231004	15020	9.19	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
79	20231117	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	-750	5	-4.39	1432420400	86851	13.00	17090	17100	16110	22200	11970	17100	16492.85	0.67	0	-1804	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	891	26.98	4.73	12	1.59	606.00	3458.00	42000	20231004	-61.07	15020	20231114	8.85	42000	-61.07	20231004	15020	8.85	20231114	42000	-61.07	20231004	15020	8.85	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
80	20231117	101241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	-730	5	-4.27	1278412490	77442	11.59	17090	17100	16110	22200	11970	17100	16508.00	0.67	0	-1841	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	892	27.01	4.73	12	1.42	606.00	3458.00	42000	20231004	-61.02	15020	20231114	8.99	42000	-61.02	20231004	15020	8.99	20231114	42000	-61.02	20231004	15020	8.99	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
81	20231117	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	-780	5	-4.56	570588380	34151	5.11	17090	17100	16110	22200	11970	17100	16707.81	0.67	0	-5058	19840	18470	17530	16160	15220	19155	16845	27	5100	500	11970	10	1	5447675	889	26.93	4.72	12	0.63	606.00	3458.00	42000	20231004	-61.14	15020	20231114	8.66	42000	-61.14	20231004	15020	8.66	20231114	42000	-61.14	20231004	15020	8.66	20231114	0.18	N	430690	500	27 억		36591	N	N	0	N	00	N
82	20231116	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17280	480	2	2.86	11602911330	646576	147.56	16810	18900	16590	21800	11760	16800	17945.18	0.33	0	15480	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	941	28.51	5.00	12	11.87	606.00	3458.00	42000	20231004	-58.86	15020	20231114	15.05	42000	-58.86	20231004	15020	15.05	20231114	42000	-58.86	20231004	15020	15.05	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
83	20231116	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	580	2	3.45	11226892950	624885	142.61	16810	18900	16590	21800	11760	16800	17966.36	0.33	0	14892	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	947	28.68	5.03	12	11.47	606.00	3458.00	42000	20231004	-58.62	15020	20231114	15.71	42000	-58.62	20231004	15020	15.71	20231114	42000	-58.62	20231004	15020	15.71	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
84	20231116	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17610	810	2	4.82	10589995780	588438	134.29	16810	18900	16590	21800	11760	16800	17996.82	0.33	0	9714	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	959	29.06	5.09	12	10.80	606.00	3458.00	42000	20231004	-58.07	15020	20231114	17.24	42000	-58.07	20231004	15020	17.24	20231114	42000	-58.07	20231004	15020	17.24	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
85	20231116	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	1070	2	6.37	9914131070	550245	125.57	16810	18900	16590	21800	11760	16800	18017.69	0.33	0	3673	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	973	29.49	5.17	12	10.10	606.00	3458.00	42000	20231004	-57.45	15020	20231114	18.97	42000	-57.45	20231004	15020	18.97	20231114	42000	-57.45	20231004	15020	18.97	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
86	20231116	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17430	630	2	3.75	3062789670	175554	40.06	16810	17860	16590	21800	11760	16800	17446.47	0.33	0	24628	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	950	28.76	5.04	12	3.22	606.00	3458.00	42000	20231004	-58.50	15020	20231114	16.05	42000	-58.50	20231004	15020	16.05	20231114	42000	-58.50	20231004	15020	16.05	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
87	20231116	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	570	2	3.39	1533911930	88893	20.29	16810	17600	16590	21800	11760	16800	17255.77	0.33	0	1528	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	946	28.66	5.02	12	1.63	606.00	3458.00	42000	20231004	-58.64	15020	20231114	15.65	42000	-58.64	20231004	15020	15.65	20231114	42000	-58.64	20231004	15020	15.65	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
88	20231116	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	340	2	2.02	239591820	14187	3.24	16810	17220	16590	21800	11760	16800	16888.20	0.33	0	2049	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	934	28.28	4.96	12	0.26	606.00	3458.00	42000	20231004	-59.19	15020	20231114	14.11	42000	-59.19	20231004	15020	14.11	20231114	42000	-59.19	20231004	15020	14.11	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
89	20231116	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	0	3	0.00	0	0	0.00	0	0	0	21800	11760	16800	0.00	0.33	0	0	18186	17492	17046	16352	15906	17270	16130	27	5000	500	11760	10	1	5447675	915	27.72	4.86	12	0.00	606.00	3458.00	42000	20231004	-60.00	15020	20231114	11.85	42000	-60.00	20231004	15020	11.85	20231114	42000	-60.00	20231004	15020	11.85	20231114	0.20	N	430690	500	27 억		17978	N	N	0	N	00	N
90	20231115	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-200	5	-1.18	7475400230	434077	29.14	17150	17740	16600	22100	11900	17000	17222.37	0.35	0	-3236	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	915	27.72	4.86	12	7.97	606.00	3458.00	42000	20231004	-60.00	15020	20231114	11.85	42000	-60.00	20231004	15020	11.85	20231114	42000	-60.00	20231004	15020	11.85	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
91	20231115	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-250	5	-1.47	7265766060	421634	28.30	17150	17740	16600	22100	11900	17000	17232.54	0.35	0	-3543	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	912	27.64	4.84	12	7.74	606.00	3458.00	42000	20231004	-60.12	15020	20231114	11.52	42000	-60.12	20231004	15020	11.52	20231114	42000	-60.12	20231004	15020	11.52	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
92	20231115	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	150	2	0.88	6625466980	383782	25.76	17150	17740	16600	22100	11900	17000	17263.79	0.35	0	-5630	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	934	28.30	4.96	12	7.04	606.00	3458.00	42000	20231004	-59.17	15020	20231114	14.18	42000	-59.17	20231004	15020	14.18	20231114	42000	-59.17	20231004	15020	14.18	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
93	20231115	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17190	190	2	1.12	6297381250	364603	24.48	17150	17740	16600	22100	11900	17000	17272.07	0.35	0	-5756	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	936	28.37	4.97	12	6.69	606.00	3458.00	42000	20231004	-59.07	15020	20231114	14.45	42000	-59.07	20231004	15020	14.45	20231114	42000	-59.07	20231004	15020	14.45	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
94	20231115	121252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	240	2	1.41	6074483180	351614	23.60	17150	17740	16600	22100	11900	17000	17276.20	0.35	0	-5571	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	939	28.45	4.99	12	6.45	606.00	3458.00	42000	20231004	-58.95	15020	20231114	14.78	42000	-58.95	20231004	15020	14.78	20231114	42000	-58.95	20231004	15020	14.78	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
95	20231115	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	200	2	1.18	5727055990	331385	22.25	17150	17740	16600	22100	11900	17000	17282.40	0.35	0	-5278	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	937	28.38	4.97	12	6.08	606.00	3458.00	42000	20231004	-59.05	15020	20231114	14.51	42000	-59.05	20231004	15020	14.51	20231114	42000	-59.05	20231004	15020	14.51	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
96	20231115	101257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	450	2	2.65	5024309390	290483	19.50	17150	17740	16600	22100	11900	17000	17296.65	0.35	0	-5584	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	951	28.80	5.05	12	5.33	606.00	3458.00	42000	20231004	-58.45	15020	20231114	16.18	42000	-58.45	20231004	15020	16.18	20231114	42000	-58.45	20231004	15020	16.18	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
97	20231115	091246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	-30	5	-0.18	992342750	58594	3.93	17150	17150	16600	22100	11900	17000	16935.64	0.35	0	5770	21293	19146	17083	14936	12873	20220	16010	27	5100	500	11900	10	1	5447675	924	28.00	4.91	12	1.08	606.00	3458.00	42000	20231004	-59.60	15020	20231114	12.98	42000	-59.60	20231004	15020	12.98	20231114	42000	-59.60	20231004	15020	12.98	20231114	0.19	N	430690	500	27 억		19197	N	N	0	N	00	N
98	20231114	161224	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17000	1870	2	12.36	26332814490	1458407	1479.99	15100	19230	15020	19660	10600	15130	18059.91	0.35	0	-8715	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	926	28.05	4.92	12	26.77	606.00	3458.00	42000	20231004	-59.52	15020	20231114	13.18	42000	-59.52	20231004	15020	13.18	20231114	42000	-59.52	20231004	15020	13.18	20231114	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
99	20231114	151232	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18080	2950	2	19.50	24166525110	1334106	1353.84	15100	19230	15020	19660	10600	15130	18114.49	0.35	0	-17509	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	985	29.83	5.23	12	24.49	606.00	3458.00	42000	20231004	-56.95	15020	20231114	20.37	42000	-56.95	20231004	15020	20.37	20231114	42000	-56.95	20231004	15020	20.37	20231114	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
100	20231114	141228	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	18920	3790	2	25.05	6816230920	397494	403.38	15100	18990	15020	19660	10600	15130	17148.21	0.35	0	-516	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	1031	31.22	5.47	12	7.30	606.00	3458.00	42000	20231004	-54.95	15020	20231114	25.97	42000	-54.95	20231004	15020	25.97	20231114	42000	-54.95	20231004	15020	25.97	20231114	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
101	20231114	131231	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15260	130	2	0.86	1061255940	69726	70.76	15100	15460	15020	19660	10600	15130	15220.43	0.35	0	-1567	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	831	25.18	4.41	12	1.28	606.00	3458.00	42000	20231004	-63.67	15020	20231114	1.60	42000	-63.67	20231004	15020	1.60	20231114	42000	-63.67	20231004	15020	1.60	20231114	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
102	20231114	121234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15260	130	2	0.86	997207360	65519	66.49	15100	15460	15020	19660	10600	15130	15220.18	0.35	0	-1546	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	831	25.18	4.41	12	1.20	606.00	3458.00	42000	20231004	-63.67	15020	20231114	1.60	42000	-63.67	20231004	15020	1.60	20231114	42000	-63.67	20231004	15020	1.60	20231114	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
103	20231114	111243	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15220	90	2	0.59	657195660	43319	43.96	15100	15350	15020	19660	10600	15130	15171.11	0.35	0	-1480	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	829	25.12	4.40	12	0.80	606.00	3458.00	42000	20231004	-63.76	15020	20231114	1.33	42000	-63.76	20231004	15020	1.33	20231114	42000	-63.76	20231004	15020	1.33	20231114	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
104	20231114	101229	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15020	-110	5	-0.73	447090420	29488	29.92	15100	15350	15020	19660	10600	15130	15161.82	0.35	0	-1404	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	818	24.79	4.34	12	0.54	606.00	3458.00	42000	20231004	-64.24	15020	20231114	0.00	42000	-64.24	20231004	15020	0.00	20231114	42000	-64.24	20231004	15020	0.00	20231114	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
105	20231114	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15240	110	2	0.73	144795610	9505	9.65	15100	15350	15100	19660	10600	15130	15234.06	0.35	0	-359	17063	16096	15593	14626	14123	15845	14375	27	4530	500	10590	10	1	5447675	830	25.15	4.41	12	0.17	606.00	3458.00	42000	20231004	-63.71	15090	20231113	0.99	42000	-63.71	20231004	15090	0.99	20231113	42000	-63.71	20231004	15090	0.99	20231113	0.18	N	430690	500	27 억		19224	N	N	0	N	00	N
106	20231113	161208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15130	-970	5	-6.02	1483121140	95603	90.25	16470	16560	15090	20900	11270	16100	15513.85	0.40	0	-2373	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	824	24.97	4.38	12	1.75	606.00	3458.00	42000	20231004	-63.98	15090	20231113	0.27	42000	-63.98	20231004	15090	0.27	20231113	42000	-63.98	20231004	15090	0.27	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
107	20231113	151202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15110	-990	5	-6.15	1414934070	91092	85.99	16470	16560	15100	20900	11270	16100	15532.49	0.40	0	-2631	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	823	24.93	4.37	12	1.67	606.00	3458.00	42000	20231004	-64.02	15100	20231113	0.07	42000	-64.02	20231004	15100	0.07	20231113	42000	-64.02	20231004	15100	0.07	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
108	20231113	141203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15250	-850	5	-5.28	1166402920	74700	70.52	16470	16560	15240	20900	11270	16100	15613.94	0.40	0	-2651	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	831	25.17	4.41	12	1.37	606.00	3458.00	42000	20231004	-63.69	15240	20231113	0.07	42000	-63.69	20231004	15240	0.07	20231113	42000	-63.69	20231004	15240	0.07	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
109	20231113	131201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15340	-760	5	-4.72	1054326400	67361	63.59	16470	16560	15240	20900	11270	16100	15651.32	0.40	0	-2760	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	836	25.31	4.44	12	1.24	606.00	3458.00	42000	20231004	-63.48	15240	20231113	0.66	42000	-63.48	20231004	15240	0.66	20231113	42000	-63.48	20231004	15240	0.66	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
110	20231113	121206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15300	-800	5	-4.97	998637280	63721	60.15	16470	16560	15240	20900	11270	16100	15671.46	0.40	0	-2760	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	833	25.25	4.42	12	1.17	606.00	3458.00	42000	20231004	-63.57	15240	20231113	0.39	42000	-63.57	20231004	15240	0.39	20231113	42000	-63.57	20231004	15240	0.39	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
111	20231113	111158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15390	-710	5	-4.41	867537640	55168	52.08	16470	16560	15240	20900	11270	16100	15724.80	0.40	0	-2760	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	838	25.40	4.45	12	1.01	606.00	3458.00	42000	20231004	-63.36	15240	20231113	0.98	42000	-63.36	20231004	15240	0.98	20231113	42000	-63.36	20231004	15240	0.98	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
112	20231113	101158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15410	-690	5	-4.29	730625390	46304	43.71	16470	16560	15240	20900	11270	16100	15778.29	0.40	0	-2346	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	839	25.43	4.46	12	0.85	606.00	3458.00	42000	20231004	-63.31	15240	20231113	1.12	42000	-63.31	20231004	15240	1.12	20231113	42000	-63.31	20231004	15240	1.12	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
113	20231113	091207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16050	-50	5	-0.31	242463430	14866	14.03	16470	16560	16030	20900	11270	16100	16311.14	0.40	0	-2581	17446	16772	16426	15752	15406	16600	15580	27	4800	500	11270	10	1	5447675	874	26.49	4.64	12	0.27	606.00	3458.00	42000	20231004	-61.79	16030	20231113	0.12	42000	-61.79	20231004	16030	0.12	20231113	42000	-61.79	20231004	16030	0.12	20231113	0.18	N	430690	500	27 억		21798	N	N	0	N	00	N
114	20231110	161219	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16100	-1040	5	-6.07	1713770330	104493	103.93	17100	17100	16080	22250	12000	17140	16401.42	0.43	0	404	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	877	26.57	4.66	12	1.92	606.00	3458.00	42000	20231004	-61.67	16080	20231110	0.12	42000	-61.67	20231004	16080	0.12	20231110	42000	-61.67	20231004	16080	0.12	20231110	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
115	20231110	151227	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16210	-930	5	-5.43	1642097960	100048	99.51	17100	17100	16080	22250	12000	17140	16412.90	0.43	0	295	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	883	26.75	4.69	12	1.84	606.00	3458.00	42000	20231004	-61.40	16080	20231110	0.81	42000	-61.40	20231004	16080	0.81	20231110	42000	-61.40	20231004	16080	0.81	20231110	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
116	20231110	141209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16180	-960	5	-5.60	1446851020	88043	87.57	17100	17100	16080	22250	12000	17140	16433.23	0.43	0	1302	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	881	26.70	4.68	12	1.62	606.00	3458.00	42000	20231004	-61.48	16080	20231110	0.62	42000	-61.48	20231004	16080	0.62	20231110	42000	-61.48	20231004	16080	0.62	20231110	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
117	20231110	131212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16180	-960	5	-5.60	1283787230	77936	77.52	17100	17100	16130	22250	12000	17140	16472.09	0.43	0	1512	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	881	26.70	4.68	12	1.43	606.00	3458.00	42000	20231004	-61.48	16130	20231110	0.31	42000	-61.48	20231004	16130	0.31	20231110	42000	-61.48	20231004	16130	0.31	20231110	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
118	20231110	121220	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16460	-680	5	-3.97	1016717720	61517	61.19	17100	17100	16360	22250	12000	17140	16527.15	0.43	0	2453	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	897	27.16	4.76	12	1.13	606.00	3458.00	42000	20231004	-60.81	16360	20231110	0.61	42000	-60.81	20231004	16360	0.61	20231110	42000	-60.81	20231004	16360	0.61	20231110	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
119	20231110	111157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16480	-660	5	-3.85	923568510	55863	55.56	17100	17100	16360	22250	12000	17140	16532.44	0.43	0	2223	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	898	27.19	4.77	12	1.03	606.00	3458.00	42000	20231004	-60.76	16360	20231110	0.73	42000	-60.76	20231004	16360	0.73	20231110	42000	-60.76	20231004	16360	0.73	20231110	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
120	20231110	101212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16500	-640	5	-3.73	687612070	41493	41.27	17100	17100	16360	22250	12000	17140	16571.38	0.43	0	1084	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	899	27.23	4.77	12	0.76	606.00	3458.00	42000	20231004	-60.71	16360	20231110	0.86	42000	-60.71	20231004	16360	0.86	20231110	42000	-60.71	20231004	16360	0.86	20231110	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
121	20231110	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16600	-540	5	-3.15	178443990	10629	10.57	17100	17100	16590	22250	12000	17140	16787.48	0.43	0	-1248	18540	17840	17490	16790	16440	17665	16615	27	5110	500	11990	10	1	5447675	904	27.39	4.80	12	0.20	606.00	3458.00	42000	20231004	-60.48	16380	20231024	1.34	42000	-60.48	20231004	16380	1.34	20231024	42000	-60.48	20231004	16380	1.34	20231024	0.17	N	430690	500	27 억		23619	N	N	0	N	00	N
122	20231109	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17140	-910	5	-5.04	1706925190	97884	112.48	18150	18190	17140	23450	12640	18050	17438.45	0.45	0	-577	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	934	28.28	4.96	12	1.80	606.00	3458.00	42000	20231004	-59.19	16380	20231024	4.64	42000	-59.19	20231004	16380	4.64	20231024	42000	-59.19	20231004	16380	4.64	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
123	20231109	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	-890	5	-4.93	1634759050	93681	107.65	18150	18190	17140	23450	12640	18050	17450.27	0.45	0	-509	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	935	28.32	4.96	12	1.72	606.00	3458.00	42000	20231004	-59.14	16380	20231024	4.76	42000	-59.14	20231004	16380	4.76	20231024	42000	-59.14	20231004	16380	4.76	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
124	20231109	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17230	-820	5	-4.54	1405193210	80320	92.29	18150	18190	17200	23450	12640	18050	17494.94	0.45	0	-550	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	939	28.43	4.98	12	1.47	606.00	3458.00	42000	20231004	-58.98	16380	20231024	5.19	42000	-58.98	20231004	16380	5.19	20231024	42000	-58.98	20231004	16380	5.19	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
125	20231109	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	-670	5	-3.71	1202436970	68613	78.84	18150	18190	17320	23450	12640	18050	17524.91	0.45	0	-1373	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	947	28.68	5.03	12	1.26	606.00	3458.00	42000	20231004	-58.62	16380	20231024	6.11	42000	-58.62	20231004	16380	6.11	20231024	42000	-58.62	20231004	16380	6.11	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
126	20231109	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	-670	5	-3.71	1075369770	61293	70.43	18150	18190	17360	23450	12640	18050	17544.74	0.45	0	-2253	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	947	28.68	5.03	12	1.13	606.00	3458.00	42000	20231004	-58.62	16380	20231024	6.11	42000	-58.62	20231004	16380	6.11	20231024	42000	-58.62	20231004	16380	6.11	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
127	20231109	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	-670	5	-3.71	995414440	56692	65.14	18150	18190	17380	23450	12640	18050	17558.29	0.45	0	-2184	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	947	28.68	5.03	12	1.04	606.00	3458.00	42000	20231004	-58.62	16380	20231024	6.11	42000	-58.62	20231004	16380	6.11	20231024	42000	-58.62	20231004	16380	6.11	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
128	20231109	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17410	-640	5	-3.55	789691310	44888	51.58	18150	18190	17400	23450	12640	18050	17592.48	0.45	0	-2475	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	948	28.73	5.03	12	0.82	606.00	3458.00	42000	20231004	-58.55	16380	20231024	6.29	42000	-58.55	20231004	16380	6.29	20231024	42000	-58.55	20231004	16380	6.29	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
129	20231109	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17440	-610	5	-3.38	313418340	17632	20.26	18150	18190	17440	23450	12640	18050	17775.54	0.45	0	-1121	18876	18462	18256	17842	17636	18360	17740	27	5400	500	12630	10	1	5447675	950	28.78	5.04	12	0.32	606.00	3458.00	42000	20231004	-58.48	16380	20231024	6.47	42000	-58.48	20231004	16380	6.47	20231024	42000	-58.48	20231004	16380	6.47	20231024	0.11	N	430690	500	27 억		24716	N	N	0	N	00	N
130	20231108	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	-430	5	-2.33	1575939330	85678	48.96	18650	18670	18050	24000	12940	18480	18396.66	0.52	0	-2492	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	983	29.79	5.22	12	1.57	606.00	3458.00	42000	20231004	-57.02	16380	20231024	10.20	42000	-57.02	20231004	16380	10.20	20231024	42000	-57.02	20231004	16380	10.20	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
131	20231108	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18100	-380	5	-2.06	1388643860	75312	43.04	18650	18670	18060	24000	12940	18480	18438.51	0.52	0	-2297	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	986	29.87	5.23	12	1.38	606.00	3458.00	42000	20231004	-56.90	16380	20231024	10.50	42000	-56.90	20231004	16380	10.50	20231024	42000	-56.90	20231004	16380	10.50	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
132	20231108	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18470	-10	5	-0.05	1109406120	60052	34.32	18650	18670	18340	24000	12940	18480	18474.08	0.52	0	-219	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	1006	30.48	5.34	12	1.10	606.00	3458.00	42000	20231004	-56.02	16380	20231024	12.76	42000	-56.02	20231004	16380	12.76	20231024	42000	-56.02	20231004	16380	12.76	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
133	20231108	131128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	10	2	0.05	956438350	51753	29.58	18650	18670	18340	24000	12940	18480	18480.83	0.52	0	-536	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	1007	30.51	5.35	12	0.95	606.00	3458.00	42000	20231004	-55.98	16380	20231024	12.88	42000	-55.98	20231004	16380	12.88	20231024	42000	-55.98	20231004	16380	12.88	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
134	20231108	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18460	-20	5	-0.11	862457870	46659	26.66	18650	18670	18340	24000	12940	18480	18484.28	0.52	0	-769	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	1006	30.46	5.34	12	0.86	606.00	3458.00	42000	20231004	-56.05	16380	20231024	12.70	42000	-56.05	20231004	16380	12.70	20231024	42000	-56.05	20231004	16380	12.70	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
135	20231108	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	-80	5	-0.43	762420900	41238	23.57	18650	18670	18340	24000	12940	18480	18488.32	0.52	0	-1171	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	1002	30.36	5.32	12	0.76	606.00	3458.00	42000	20231004	-56.19	16380	20231024	12.33	42000	-56.19	20231004	16380	12.33	20231024	42000	-56.19	20231004	16380	12.33	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
136	20231108	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18460	-20	5	-0.11	491468920	26592	15.20	18650	18670	18340	24000	12940	18480	18481.84	0.52	0	-771	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	1006	30.46	5.34	12	0.49	606.00	3458.00	42000	20231004	-56.05	16380	20231024	12.70	42000	-56.05	20231004	16380	12.70	20231024	42000	-56.05	20231004	16380	12.70	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
137	20231108	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	50	2	0.27	153161300	8241	4.71	18650	18670	18470	24000	12940	18480	18586.21	0.52	0	-27	20320	19400	18880	17960	17440	19140	17700	27	5520	500	12930	10	1	5447675	1009	30.58	5.36	12	0.15	606.00	3458.00	42000	20231004	-55.88	16380	20231024	13.13	42000	-55.88	20231004	16380	13.13	20231024	42000	-55.88	20231004	16380	13.13	20231024	0.05	N	430690	500	27 억		28208	N	N	0	N	00	N
138	20231107	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18480	-960	5	-4.94	3219130770	171681	64.53	19800	19800	18360	25250	13610	19440	18751.18	1.22	0	-35668	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1007	30.50	5.34	12	3.15	606.00	3458.00	42000	20231004	-56.00	16380	20231024	12.82	42000	-56.00	20231004	16380	12.82	20231024	42000	-56.00	20231004	16380	12.82	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
139	20231107	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18520	-920	5	-4.73	3097426400	165096	62.06	19800	19800	18360	25250	13610	19440	18761.27	1.22	0	-34819	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1009	30.56	5.36	12	3.03	606.00	3458.00	42000	20231004	-55.90	16380	20231024	13.06	42000	-55.90	20231004	16380	13.06	20231024	42000	-55.90	20231004	16380	13.06	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
140	20231107	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	-910	5	-4.68	2828841010	150608	56.61	19800	19800	18360	25250	13610	19440	18782.70	1.22	0	-35354	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1009	30.58	5.36	12	2.76	606.00	3458.00	42000	20231004	-55.88	16380	20231024	13.13	42000	-55.88	20231004	16380	13.13	20231024	42000	-55.88	20231004	16380	13.13	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
141	20231107	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	-890	5	-4.58	2695959250	143411	53.90	19800	19800	18360	25250	13610	19440	18798.72	1.22	0	-35286	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1011	30.61	5.36	12	2.63	606.00	3458.00	42000	20231004	-55.83	16380	20231024	13.25	42000	-55.83	20231004	16380	13.25	20231024	42000	-55.83	20231004	16380	13.25	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
142	20231107	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	-990	5	-5.09	2412574500	128034	48.13	19800	19800	18450	25250	13610	19440	18843.12	1.22	0	-35765	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1005	30.45	5.34	12	2.35	606.00	3458.00	42000	20231004	-56.07	16380	20231024	12.64	42000	-56.07	20231004	16380	12.64	20231024	42000	-56.07	20231004	16380	12.64	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
143	20231107	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18620	-820	5	-4.22	2126666400	112589	42.32	19800	19800	18450	25250	13610	19440	18888.64	1.22	0	-35077	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1014	30.73	5.38	12	2.07	606.00	3458.00	42000	20231004	-55.67	16380	20231024	13.68	42000	-55.67	20231004	16380	13.68	20231024	42000	-55.67	20231004	16380	13.68	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
144	20231107	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18470	-970	5	-4.99	1897247760	100248	37.68	19800	19800	18450	25250	13610	19440	18925.42	1.22	0	-34120	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1006	30.48	5.34	12	1.84	606.00	3458.00	42000	20231004	-56.02	16380	20231024	12.76	42000	-56.02	20231004	16380	12.76	20231024	42000	-56.02	20231004	16380	12.76	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
145	20231107	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19090	-350	5	-1.80	597421420	30859	11.60	19800	19800	19010	25250	13610	19440	19359.65	1.22	0	-10672	20293	19866	19073	18646	17853	20080	18860	27	5810	500	13600	10	1	5447675	1040	31.50	5.52	12	0.57	606.00	3458.00	42000	20231004	-54.55	16380	20231024	16.54	42000	-54.55	20231004	16380	16.54	20231024	42000	-54.55	20231004	16380	16.54	20231024	0.02	N	430690	500	27 억		66397	N	N	0	N	00	N
146	20231106	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	50	2	0.26	4930933860	261039	82.52	19000	19500	18280	25200	13580	19390	18887.50	0.64	0	31079	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	1059	32.08	5.62	12	4.79	606.00	3458.00	42000	20231004	-53.71	16380	20231024	18.68	42000	-53.71	20231004	16380	18.68	20231024	42000	-53.71	20231004	16380	18.68	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
147	20231106	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19210	-180	5	-0.93	4662574840	247186	78.15	19000	19500	18280	25200	13580	19390	18862.02	0.64	0	28212	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	1046	31.70	5.56	12	4.54	606.00	3458.00	42000	20231004	-54.26	16380	20231024	17.28	42000	-54.26	20231004	16380	17.28	20231024	42000	-54.26	20231004	16380	17.28	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
148	20231106	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	-30	5	-0.15	4222677370	224329	70.92	19000	19500	18280	25200	13580	19390	18822.88	0.64	0	25375	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	1055	31.95	5.60	12	4.12	606.00	3458.00	42000	20231004	-53.90	16380	20231024	18.19	42000	-53.90	20231004	16380	18.19	20231024	42000	-53.90	20231004	16380	18.19	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
149	20231106	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18820	-570	5	-2.94	3189840070	170426	53.88	19000	19200	18280	25200	13580	19390	18715.76	0.64	0	16494	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	1025	31.06	5.44	12	3.13	606.00	3458.00	42000	20231004	-55.19	16380	20231024	14.90	42000	-55.19	20231004	16380	14.90	20231024	42000	-55.19	20231004	16380	14.90	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
150	20231106	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18690	-700	5	-3.61	2896768340	154799	48.94	19000	19200	18280	25200	13580	19390	18711.87	0.64	0	12595	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	1018	30.84	5.40	12	2.84	606.00	3458.00	42000	20231004	-55.50	16380	20231024	14.10	42000	-55.50	20231004	16380	14.10	20231024	42000	-55.50	20231004	16380	14.10	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
151	20231106	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18710	-680	5	-3.51	2426692520	129597	40.97	19000	19200	18280	25200	13580	19390	18723.47	0.64	0	10260	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	1019	30.87	5.41	12	2.38	606.00	3458.00	42000	20231004	-55.45	16380	20231024	14.22	42000	-55.45	20231004	16380	14.22	20231024	42000	-55.45	20231004	16380	14.22	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
152	20231106	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18660	-730	5	-3.76	1886239140	100614	31.81	19000	19200	18280	25200	13580	19390	18745.49	0.64	0	7252	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	1017	30.79	5.40	12	1.85	606.00	3458.00	42000	20231004	-55.57	16380	20231024	13.92	42000	-55.57	20231004	16380	13.92	20231024	42000	-55.57	20231004	16380	13.92	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
153	20231106	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	-1050	5	-5.42	934527170	49669	15.70	19000	19200	18340	25200	13580	19390	18811.84	0.64	0	1312	21343	20366	19623	18646	17903	19995	18275	27	5810	500	13570	10	1	5447675	999	30.26	5.30	12	0.91	606.00	3458.00	42000	20231004	-56.33	16380	20231024	11.97	42000	-56.33	20231004	16380	11.97	20231024	42000	-56.33	20231004	16380	11.97	20231024	0.00	N	430690	500	27 억		35055	N	N	0	N	00	N
154	20231103	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19390	-1410	5	-6.78	6065732070	311870	71.75	20600	20600	18880	27000	14600	20800	19444.94	1.35	0	-39016	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1056	32.00	5.61	12	5.72	606.00	3458.00	42000	20231004	-53.83	16380	20231024	18.38	42000	-53.83	20231004	16380	18.38	20231024	42000	-53.83	20231004	16380	18.38	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
155	20231103	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19310	-1490	5	-7.16	5863587700	301407	69.35	20600	20600	18880	27000	14600	20800	19449.23	1.35	0	-37754	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1052	31.86	5.58	12	5.53	606.00	3458.00	42000	20231004	-54.02	16380	20231024	17.89	42000	-54.02	20231004	16380	17.89	20231024	42000	-54.02	20231004	16380	17.89	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
156	20231103	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19490	-1310	5	-6.30	5509109540	283059	65.13	20600	20600	18880	27000	14600	20800	19457.65	1.35	0	-35565	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1062	32.16	5.64	12	5.20	606.00	3458.00	42000	20231004	-53.60	16380	20231024	18.99	42000	-53.60	20231004	16380	18.99	20231024	42000	-53.60	20231004	16380	18.99	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
157	20231103	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19260	-1540	5	-7.40	5305867570	272564	62.71	20600	20600	18880	27000	14600	20800	19461.21	1.35	0	-35860	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1049	31.78	5.57	12	5.00	606.00	3458.00	42000	20231004	-54.14	16380	20231024	17.58	42000	-54.14	20231004	16380	17.58	20231024	42000	-54.14	20231004	16380	17.58	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
158	20231103	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	-1440	5	-6.92	4979003320	255651	58.82	20600	20600	18880	27000	14600	20800	19470.18	1.35	0	-35800	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1055	31.95	5.60	12	4.69	606.00	3458.00	42000	20231004	-53.90	16380	20231024	18.19	42000	-53.90	20231004	16380	18.19	20231024	42000	-53.90	20231004	16380	18.19	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
159	20231103	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19340	-1460	5	-7.02	4374234060	224517	51.66	20600	20600	18880	27000	14600	20800	19476.51	1.35	0	-36889	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1054	31.91	5.59	12	4.12	606.00	3458.00	42000	20231004	-53.95	16380	20231024	18.07	42000	-53.95	20231004	16380	18.07	20231024	42000	-53.95	20231004	16380	18.07	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
160	20231103	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19280	-1520	5	-7.31	3830805240	196254	45.15	20600	20600	18880	27000	14600	20800	19512.56	1.35	0	-34429	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1050	31.82	5.58	12	3.60	606.00	3458.00	42000	20231004	-54.10	16380	20231024	17.70	42000	-54.10	20231004	16380	17.70	20231024	42000	-54.10	20231004	16380	17.70	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
161	20231103	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-810	5	-3.89	987894760	49393	11.36	20600	20600	19710	27000	14600	20800	19982.89	1.35	0	2947	21933	21366	20633	20066	19333	21650	20350	27	6200	500	14560	10	1	5447675	1089	32.99	5.78	12	0.91	606.00	3458.00	42000	20231004	-52.40	16380	20231024	22.04	42000	-52.40	20231004	16380	22.04	20231024	42000	-52.40	20231004	16380	22.04	20231024	0.00	N	430690	500	27 억		73384	N	N	0	N	00	N
162	20231102	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	1020	2	5.16	8794295320	426016	95.36	20600	21200	19900	25700	13850	19780	20642.56	0.32	0	56466	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1133	34.32	6.02	12	7.82	606.00	3458.00	42000	20231004	-50.48	16380	20231024	26.98	42000	-50.48	20231004	16380	26.98	20231024	42000	-50.48	20231004	16380	26.98	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
163	20231102	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	1020	2	5.16	8421050020	408051	91.34	20600	21200	19900	25700	13850	19780	20637.56	0.32	0	53459	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1133	34.32	6.02	12	7.49	606.00	3458.00	42000	20231004	-50.48	16380	20231024	26.98	42000	-50.48	20231004	16380	26.98	20231024	42000	-50.48	20231004	16380	26.98	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
164	20231102	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	720	2	3.64	7753212670	375919	84.15	20600	21200	19900	25700	13850	19780	20625.02	0.32	0	48109	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1117	33.83	5.93	12	6.90	606.00	3458.00	42000	20231004	-51.19	16380	20231024	25.15	42000	-51.19	20231004	16380	25.15	20231024	42000	-51.19	20231004	16380	25.15	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
165	20231102	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	1070	2	5.41	7237461570	350906	78.55	20600	21200	19900	25700	13850	19780	20625.43	0.32	0	43996	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1136	34.41	6.03	12	6.44	606.00	3458.00	42000	20231004	-50.36	16380	20231024	27.29	42000	-50.36	20231004	16380	27.29	20231024	42000	-50.36	20231004	16380	27.29	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
166	20231102	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	870	2	4.40	6445505920	313089	70.08	20600	21100	19900	25700	13850	19780	20587.20	0.32	0	38306	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1125	34.08	5.97	12	5.75	606.00	3458.00	42000	20231004	-50.83	16380	20231024	26.07	42000	-50.83	20231004	16380	26.07	20231024	42000	-50.83	20231004	16380	26.07	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
167	20231102	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	870	2	4.40	5985331470	290896	65.12	20600	21100	19900	25700	13850	19780	20575.91	0.32	0	37202	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1125	34.08	5.97	12	5.34	606.00	3458.00	42000	20231004	-50.83	16380	20231024	26.07	42000	-50.83	20231004	16380	26.07	20231024	42000	-50.83	20231004	16380	26.07	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
168	20231102	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	570	2	2.88	3499138870	171634	38.42	20600	20750	19900	25700	13850	19780	20387.74	0.32	0	27696	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1109	33.58	5.88	12	3.15	606.00	3458.00	42000	20231004	-51.55	16380	20231024	24.24	42000	-51.55	20231004	16380	24.24	20231024	42000	-51.55	20231004	16380	24.24	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
169	20231102	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	520	2	2.63	1611499470	79295	17.75	20600	20600	19900	25700	13850	19780	20323.86	0.32	0	836	21120	20450	19780	19110	18440	20785	19445	27	5920	500	13840	50	1	5447675	1106	33.50	5.87	12	1.46	606.00	3458.00	42000	20231004	-51.67	16380	20231024	23.93	42000	-51.67	20231004	16380	23.93	20231024	42000	-51.67	20231004	16380	23.93	20231024	0.00	N	430690	500	27 억		17390	N	N	0	N	00	N
170	20231101	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19780	920	2	4.88	8609369780	437004	52.90	19680	20450	19110	24500	13210	18860	19700.78	0.17	0	8018	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1078	32.64	5.72	12	8.02	606.00	3458.00	42000	20231004	-52.90	16380	20231024	20.76	42000	-52.90	20231004	16380	20.76	20231024	42000	-52.90	20231004	16380	20.76	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N
171	20231101	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19470	610	2	3.23	7919771420	402132	48.68	19680	20450	19110	24500	13210	18860	19694.46	0.17	0	456	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1061	32.13	5.63	12	7.38	606.00	3458.00	42000	20231004	-53.64	16380	20231024	18.86	42000	-53.64	20231004	16380	18.86	20231024	42000	-53.64	20231004	16380	18.86	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N
172	20231101	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19310	450	2	2.39	7564522730	383810	46.46	19680	20450	19110	24500	13210	18860	19709.03	0.17	0	-1506	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1052	31.86	5.58	12	7.05	606.00	3458.00	42000	20231004	-54.02	16380	20231024	17.89	42000	-54.02	20231004	16380	17.89	20231024	42000	-54.02	20231004	16380	17.89	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N
173	20231101	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19510	650	2	3.45	7221890680	366067	44.31	19680	20450	19110	24500	13210	18860	19728.33	0.17	0	354	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1063	32.19	5.64	12	6.72	606.00	3458.00	42000	20231004	-53.55	16380	20231024	19.11	42000	-53.55	20231004	16380	19.11	20231024	42000	-53.55	20231004	16380	19.11	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N
174	20231101	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	550	2	2.92	7019187580	355647	43.05	19680	20450	19110	24500	13210	18860	19736.39	0.17	0	1317	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1057	32.03	5.61	12	6.53	606.00	3458.00	42000	20231004	-53.79	16380	20231024	18.50	42000	-53.79	20231004	16380	18.50	20231024	42000	-53.79	20231004	16380	18.50	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N
175	20231101	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	1080	2	5.73	6034568110	305648	37.00	19680	20450	19110	24500	13210	18860	19743.52	0.17	0	5568	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1086	32.90	5.77	12	5.61	606.00	3458.00	42000	20231004	-52.52	16380	20231024	21.73	42000	-52.52	20231004	16380	21.73	20231024	42000	-52.52	20231004	16380	21.73	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N
176	20231101	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19750	890	2	4.72	5219425640	264037	31.96	19680	20450	19110	24500	13210	18860	19767.78	0.17	0	1946	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1076	32.59	5.71	12	4.85	606.00	3458.00	42000	20231004	-52.98	16380	20231024	20.57	42000	-52.98	20231004	16380	20.57	20231024	42000	-52.98	20231004	16380	20.57	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N
177	20231101	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19360	500	2	2.65	1020250560	52429	6.35	19680	19680	19210	24500	13210	18860	19459.66	0.17	0	3885	23486	21172	19886	17572	16286	20530	16930	27	5640	500	13200	10	1	5447675	1055	31.95	5.60	12	0.96	606.00	3458.00	42000	20231004	-53.90	16380	20231024	18.19	42000	-53.90	20231004	16380	18.19	20231024	42000	-53.90	20231004	16380	18.19	20231024	0.00	N	430690	500	27 억		9265	N	N	0	N	00	N