KissMeData/045340/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	160524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-225	5	-4.76	232367815	50095	214.82	4700	4780	4505	6140	3315	4730	4638.55	2.35	0	7364	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	386	14.58	2.05	12	0.59	309.00	2199.00	5460	20230703	-17.49	3590	20230103	25.49	5460	-17.49	20230703	3590	25.49	20230103	5460	-17.49	20230703	3590	25.49	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
3	20231130	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-110	5	-2.33	203627185	43742	187.58	4700	4780	4525	6140	3315	4730	4655.19	2.35	0	9351	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	395	14.95	2.10	12	0.51	309.00	2199.00	5460	20230703	-15.38	3590	20230103	28.69	5460	-15.38	20230703	3590	28.69	20230103	5460	-15.38	20230703	3590	28.69	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
4	20231130	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-35	5	-0.74	147045930	31461	134.92	4700	4780	4630	6140	3315	4730	4673.91	2.35	0	5333	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	402	15.19	2.14	12	0.37	309.00	2199.00	5460	20230703	-14.01	3590	20230103	30.78	5460	-14.01	20230703	3590	30.78	20230103	5460	-14.01	20230703	3590	30.78	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
5	20231130	130520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-60	5	-1.27	136327980	29168	125.08	4700	4780	4630	6140	3315	4730	4673.89	2.35	0	4939	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	400	15.11	2.12	12	0.34	309.00	2199.00	5460	20230703	-14.47	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5460	-14.47	20230703	3590	30.08	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
6	20231130	120531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-25	5	-0.53	127205270	27225	116.75	4700	4780	4630	6140	3315	4730	4672.37	2.35	0	4946	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	403	15.23	2.14	12	0.32	309.00	2199.00	5460	20230703	-13.83	3590	20230103	31.06	5460	-13.83	20230703	3590	31.06	20230103	5460	-13.83	20230703	3590	31.06	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
7	20231130	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-55	5	-1.16	100514935	21520	92.29	4700	4780	4630	6140	3315	4730	4670.77	2.35	0	4194	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	400	15.13	2.13	12	0.25	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	5460	-14.38	20230703	3590	30.22	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
8	20231130	100520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-85	5	-1.80	83834800	17939	76.93	4700	4780	4635	6140	3315	4730	4673.33	2.35	0	4036	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	398	15.03	2.11	12	0.21	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5460	-14.93	20230703	3590	29.39	20230103	5460	-14.93	20230703	3590	29.39	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
9	20231130	090522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	15	2	0.32	2838955	604	2.59	4700	4755	4700	6140	3315	4730	4700.26	2.35	0	205	4863	4796	4753	4686	4643	4775	4665	43	1410	500	3310	5	1	8558040	406	15.36	2.16	12	0.01	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5460	-13.10	20230703	3590	32.17	20230103	5460	-13.10	20230703	3590	32.17	20230103	1.76	N	045340	500	42 억		200780	N	N	0	N	00	N
10	20231129	160520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-65	5	-1.36	110007485	23131	113.63	4815	4820	4710	6230	3360	4795	4755.96	2.36	0	-784	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	405	15.31	2.15	12	0.27	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
11	20231129	150523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-70	5	-1.46	104756490	22021	108.18	4815	4820	4710	6230	3360	4795	4757.12	2.36	0	-713	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	404	15.29	2.15	12	0.26	309.00	2199.00	5460	20230703	-13.46	3590	20230103	31.62	5460	-13.46	20230703	3590	31.62	20230103	5460	-13.46	20230703	3590	31.62	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
12	20231129	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-5	5	-0.10	60708590	12734	62.56	4815	4820	4720	6230	3360	4795	4767.44	2.36	0	1670	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	410	15.50	2.18	12	0.15	309.00	2199.00	5460	20230703	-12.27	3590	20230103	33.43	5460	-12.27	20230703	3590	33.43	20230103	5460	-12.27	20230703	3590	33.43	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
13	20231129	130523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-25	5	-0.52	58580355	12289	60.37	4815	4820	4720	6230	3360	4795	4766.89	2.36	0	1714	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	408	15.44	2.17	12	0.14	309.00	2199.00	5460	20230703	-12.64	3590	20230103	32.87	5460	-12.64	20230703	3590	32.87	20230103	5460	-12.64	20230703	3590	32.87	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
14	20231129	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	-5	5	-0.10	42324770	8887	43.66	4815	4820	4720	6230	3360	4795	4762.55	2.36	0	-272	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	410	15.50	2.18	12	0.10	309.00	2199.00	5460	20230703	-12.27	3590	20230103	33.43	5460	-12.27	20230703	3590	33.43	20230103	5460	-12.27	20230703	3590	33.43	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
15	20231129	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-35	5	-0.73	41081520	8626	42.38	4815	4820	4720	6230	3360	4795	4762.52	2.36	0	-275	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	407	15.40	2.16	12	0.10	309.00	2199.00	5460	20230703	-12.82	3590	20230103	32.59	5460	-12.82	20230703	3590	32.59	20230103	5460	-12.82	20230703	3590	32.59	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
16	20231129	100521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-35	5	-0.73	20037845	4206	20.66	4815	4820	4720	6230	3360	4795	4764.11	2.36	0	-819	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	407	15.40	2.16	12	0.05	309.00	2199.00	5460	20230703	-12.82	3590	20230103	32.59	5460	-12.82	20230703	3590	32.59	20230103	5460	-12.82	20230703	3590	32.59	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
17	20231129	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	-50	5	-1.04	5188635	1082	5.32	4815	4820	4725	6230	3360	4795	4795.41	2.36	0	-640	4861	4827	4771	4737	4681	4845	4755	43	1435	500	3350	5	1	8558040	406	15.36	2.16	12	0.01	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5460	-13.10	20230703	3590	32.17	20230103	5460	-13.10	20230703	3590	32.17	20230103	1.78	N	045340	500	42 억		202336	N	N	0	N	00	N
18	20231128	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	5	2	0.10	96425975	20316	71.29	4740	4805	4715	6220	3355	4790	4746.31	2.43	0	-4950	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	410	15.52	2.18	12	0.24	309.00	2199.00	5460	20230703	-12.18	3590	20230103	33.57	5460	-12.18	20230703	3590	33.57	20230103	5460	-12.18	20230703	3590	33.57	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
19	20231128	150447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-35	5	-0.73	91608480	19307	67.75	4740	4805	4715	6220	3355	4790	4744.83	2.43	0	-4508	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	407	15.39	2.16	12	0.23	309.00	2199.00	5460	20230703	-12.91	3590	20230103	32.45	5460	-12.91	20230703	3590	32.45	20230103	5460	-12.91	20230703	3590	32.45	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
20	20231128	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	80269075	16916	59.36	4740	4805	4715	6220	3355	4790	4745.16	2.43	0	-4087	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	407	15.37	2.16	12	0.20	309.00	2199.00	5460	20230703	-13.00	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	5460	-13.00	20230703	3590	32.31	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
21	20231128	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	-35	5	-0.73	65127965	13725	48.16	4740	4805	4715	6220	3355	4790	4745.21	2.43	0	-2346	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	407	15.39	2.16	12	0.16	309.00	2199.00	5460	20230703	-12.91	3590	20230103	32.45	5460	-12.91	20230703	3590	32.45	20230103	5460	-12.91	20230703	3590	32.45	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
22	20231128	120518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-25	5	-0.52	61499600	12962	45.48	4740	4805	4715	6220	3355	4790	4744.61	2.43	0	-2248	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	408	15.42	2.17	12	0.15	309.00	2199.00	5460	20230703	-12.73	3590	20230103	32.73	5460	-12.73	20230703	3590	32.73	20230103	5460	-12.73	20230703	3590	32.73	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
23	20231128	110518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-55	5	-1.15	42203675	8892	31.20	4740	4805	4715	6220	3355	4790	4746.25	2.43	0	-2141	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	405	15.32	2.15	12	0.10	309.00	2199.00	5460	20230703	-13.28	3590	20230103	31.89	5460	-13.28	20230703	3590	31.89	20230103	5460	-13.28	20230703	3590	31.89	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
24	20231128	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	-5	5	-0.10	19431435	4094	14.37	4740	4805	4715	6220	3355	4790	4746.32	2.43	0	-1001	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	410	15.49	2.18	12	0.05	309.00	2199.00	5460	20230703	-12.36	3590	20230103	33.29	5460	-12.36	20230703	3590	33.29	20230103	5460	-12.36	20230703	3590	33.29	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
25	20231128	090517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-40	5	-0.84	4819135	1017	3.57	4740	4790	4715	6220	3355	4790	4738.58	2.43	0	249	4873	4831	4748	4706	4623	4852	4727	43	1430	500	3350	5	1	8558040	407	15.37	2.16	12	0.01	309.00	2199.00	5460	20230703	-13.00	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	5460	-13.00	20230703	3590	32.31	20230103	1.79	N	045340	500	42 억		207944	N	N	0	N	00	N
26	20231127	160517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	50	2	1.05	133010415	28152	117.29	4740	4790	4665	6160	3320	4740	4724.42	2.44	0	-331	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	410	15.50	2.18	12	0.33	309.00	2199.00	5460	20230703	-12.27	3590	20230103	33.43	5460	-12.27	20230703	3590	33.43	20230103	5460	-12.27	20230703	3590	33.43	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
27	20231127	150516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-10	5	-0.21	112608925	23885	99.51	4740	4765	4665	6160	3320	4740	4714.63	2.44	0	1363	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	405	15.31	2.15	12	0.28	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
28	20231127	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	-5	5	-0.11	97298080	20657	86.06	4740	4740	4665	6160	3320	4740	4710.17	2.44	0	1010	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	405	15.32	2.15	12	0.24	309.00	2199.00	5460	20230703	-13.28	3590	20230103	31.89	5460	-13.28	20230703	3590	31.89	20230103	5460	-13.28	20230703	3590	31.89	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
29	20231127	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-10	5	-0.21	89213280	18946	78.94	4740	4740	4665	6160	3320	4740	4708.82	2.44	0	519	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	405	15.31	2.15	12	0.22	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
30	20231127	120519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-10	5	-0.21	52256865	11109	46.28	4740	4740	4665	6160	3320	4740	4704.01	2.44	0	-76	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	405	15.31	2.15	12	0.13	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
31	20231127	110512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-30	5	-0.63	38023945	8082	33.67	4740	4740	4665	6160	3320	4740	4704.77	2.44	0	689	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	403	15.24	2.14	12	0.09	309.00	2199.00	5460	20230703	-13.74	3590	20230103	31.20	5460	-13.74	20230703	3590	31.20	20230103	5460	-13.74	20230703	3590	31.20	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
32	20231127	100511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-30	5	-0.63	26504220	5641	23.50	4740	4740	4665	6160	3320	4740	4698.50	2.44	0	865	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	403	15.24	2.14	12	0.07	309.00	2199.00	5460	20230703	-13.74	3590	20230103	31.20	5460	-13.74	20230703	3590	31.20	20230103	5460	-13.74	20230703	3590	31.20	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
33	20231127	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-45	5	-0.95	3562135	758	3.16	4740	4740	4690	6160	3320	4740	4699.39	2.44	0	518	4893	4816	4738	4661	4583	4777	4622	43	1420	500	3310	5	1	8558040	402	15.19	2.14	12	0.01	309.00	2199.00	5460	20230703	-14.01	3590	20230103	30.78	5460	-14.01	20230703	3590	30.78	20230103	5460	-14.01	20230703	3590	30.78	20230103	1.64	N	045340	500	42 억		208546	N	N	0	N	00	N
34	20231124	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	113091830	23942	53.28	4815	4815	4660	6140	3315	4730	4723.56	2.45	0	-192	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	406	15.34	2.16	12	0.28	309.00	2199.00	5460	20230703	-13.19	3590	20230103	32.03	5460	-13.19	20230703	3590	32.03	20230103	5460	-13.19	20230703	3590	32.03	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
35	20231124	150514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	0	3	0.00	100768925	21342	47.50	4815	4815	4660	6140	3315	4730	4721.63	2.45	0	-387	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	405	15.31	2.15	12	0.25	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
36	20231124	140515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	10	2	0.21	89422685	18944	42.16	4815	4815	4660	6140	3315	4730	4720.37	2.45	0	-652	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	406	15.34	2.16	12	0.22	309.00	2199.00	5460	20230703	-13.19	3590	20230103	32.03	5460	-13.19	20230703	3590	32.03	20230103	5460	-13.19	20230703	3590	32.03	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
37	20231124	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-30	5	-0.63	54828855	11636	25.90	4815	4815	4660	6140	3315	4730	4712.00	2.45	0	191	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	402	15.21	2.14	12	0.14	309.00	2199.00	5460	20230703	-13.92	3590	20230103	30.92	5460	-13.92	20230703	3590	30.92	20230103	5460	-13.92	20230703	3590	30.92	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
38	20231124	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-40	5	-0.85	50633340	10741	23.90	4815	4815	4660	6140	3315	4730	4714.02	2.45	0	83	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	401	15.18	2.13	12	0.13	309.00	2199.00	5460	20230703	-14.10	3590	20230103	30.64	5460	-14.10	20230703	3590	30.64	20230103	5460	-14.10	20230703	3590	30.64	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
39	20231124	110513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-15	5	-0.32	32441065	6846	15.24	4815	4815	4665	6140	3315	4730	4738.69	2.45	0	-231	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	404	15.26	2.14	12	0.08	309.00	2199.00	5460	20230703	-13.64	3590	20230103	31.34	5460	-13.64	20230703	3590	31.34	20230103	5460	-13.64	20230703	3590	31.34	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
40	20231124	100511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	30	2	0.63	20075955	4219	9.39	4815	4815	4720	6140	3315	4730	4758.46	2.45	0	-258	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	407	15.40	2.16	12	0.05	309.00	2199.00	5460	20230703	-12.82	3590	20230103	32.59	5460	-12.82	20230703	3590	32.59	20230103	5460	-12.82	20230703	3590	32.59	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
41	20231124	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	0	3	0.00	6222045	1303	2.90	4815	4815	4725	6140	3315	4730	4775.17	2.45	0	-617	4923	4826	4708	4611	4493	4875	4660	43	1410	500	3310	5	1	8558040	405	15.31	2.15	12	0.02	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.63	N	045340	500	42 억		210037	N	N	0	N	00	N
42	20231123	160506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	85	2	1.83	211955785	44884	100.97	4645	4805	4590	6030	3255	4645	4722.29	2.43	0	2038	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	405	15.31	2.15	12	0.52	309.00	2199.00	5460	20230703	-13.37	3590	20230103	31.75	5460	-13.37	20230703	3590	31.75	20230103	5460	-13.37	20230703	3590	31.75	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
43	20231123	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	65	2	1.40	197043565	41745	93.91	4645	4805	4590	6030	3255	4645	4720.17	2.43	0	2577	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	403	15.24	2.14	12	0.49	309.00	2199.00	5460	20230703	-13.74	3590	20230103	31.20	5460	-13.74	20230703	3590	31.20	20230103	5460	-13.74	20230703	3590	31.20	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
44	20231123	140517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	105	2	2.26	176831425	37471	84.29	4645	4805	4590	6030	3255	4645	4719.15	2.43	0	2920	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	407	15.37	2.16	12	0.44	309.00	2199.00	5460	20230703	-13.00	3590	20230103	32.31	5460	-13.00	20230703	3590	32.31	20230103	5460	-13.00	20230703	3590	32.31	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
45	20231123	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	120	2	2.58	163760295	34720	78.10	4645	4805	4590	6030	3255	4645	4716.60	2.43	0	2262	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	408	15.42	2.17	12	0.41	309.00	2199.00	5460	20230703	-12.73	3590	20230103	32.73	5460	-12.73	20230703	3590	32.73	20230103	5460	-12.73	20230703	3590	32.73	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
46	20231123	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	140	2	3.01	134873840	28650	64.45	4645	4805	4590	6030	3255	4645	4707.64	2.43	0	2401	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	410	15.49	2.18	12	0.33	309.00	2199.00	5460	20230703	-12.36	3590	20230103	33.29	5460	-12.36	20230703	3590	33.29	20230103	5460	-12.36	20230703	3590	33.29	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
47	20231123	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	25	2	0.54	61579445	13277	29.87	4645	4690	4590	6030	3255	4645	4638.05	2.43	0	4378	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	400	15.11	2.12	12	0.16	309.00	2199.00	5460	20230703	-14.47	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5460	-14.47	20230703	3590	30.08	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
48	20231123	100514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-15	5	-0.32	20694630	4487	10.09	4645	4670	4590	6030	3255	4645	4612.13	2.43	0	1348	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	396	14.98	2.11	12	0.05	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	5460	-15.20	20230703	3590	28.97	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
49	20231123	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-30	5	-0.65	1867045	403	0.91	4645	4645	4615	6030	3255	4645	4632.87	2.43	0	168	4928	4786	4658	4516	4388	4722	4452	43	1385	500	3250	5	1	8558040	395	14.94	2.10	12	0.00	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.60	N	045340	500	42 억		208035	N	N	0	N	00	N
50	20231122	160456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-120	5	-2.52	206314515	44418	72.57	4795	4800	4530	6190	3340	4765	4644.84	2.43	0	103	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	398	15.03	2.11	12	0.52	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5460	-14.93	20230703	3590	29.39	20230103	5460	-14.93	20230703	3590	29.39	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
51	20231122	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-50	5	-1.05	196817685	42375	69.23	4795	4800	4530	6190	3340	4765	4644.67	2.43	0	-473	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	404	15.26	2.14	12	0.50	309.00	2199.00	5460	20230703	-13.64	3590	20230103	31.34	5460	-13.64	20230703	3590	31.34	20230103	5460	-13.64	20230703	3590	31.34	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
52	20231122	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-50	5	-1.05	165751575	35762	58.43	4795	4800	4530	6190	3340	4765	4634.85	2.43	0	-536	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	404	15.26	2.14	12	0.42	309.00	2199.00	5460	20230703	-13.64	3590	20230103	31.34	5460	-13.64	20230703	3590	31.34	20230103	5460	-13.64	20230703	3590	31.34	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
53	20231122	130515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-115	5	-2.41	146681920	31693	51.78	4795	4800	4530	6190	3340	4765	4628.21	2.43	0	-953	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	398	15.05	2.11	12	0.37	309.00	2199.00	5460	20230703	-14.84	3590	20230103	29.53	5460	-14.84	20230703	3590	29.53	20230103	5460	-14.84	20230703	3590	29.53	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
54	20231122	120517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-130	5	-2.73	113847300	24584	40.16	4795	4800	4530	6190	3340	4765	4630.95	2.43	0	-1238	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	397	15.00	2.11	12	0.29	309.00	2199.00	5460	20230703	-15.11	3590	20230103	29.11	5460	-15.11	20230703	3590	29.11	20230103	5460	-15.11	20230703	3590	29.11	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
55	20231122	110538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-195	5	-4.09	96774115	20873	34.10	4795	4800	4530	6190	3340	4765	4636.33	2.43	0	-2073	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	391	14.79	2.08	12	0.24	309.00	2199.00	5460	20230703	-16.30	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5460	-16.30	20230703	3590	27.30	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
56	20231122	100524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-110	5	-2.31	38248990	8117	13.26	4795	4800	4635	6190	3340	4765	4712.21	2.43	0	-3711	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	398	15.06	2.12	12	0.09	309.00	2199.00	5460	20230703	-14.74	3590	20230103	29.67	5460	-14.74	20230703	3590	29.67	20230103	5460	-14.74	20230703	3590	29.67	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
57	20231122	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	10	2	0.21	5137000	1072	1.75	4795	4800	4765	6190	3340	4765	4791.98	2.43	0	-709	5048	4906	4653	4511	4258	4977	4582	43	1425	500	3330	5	1	8558040	409	15.45	2.17	12	0.01	309.00	2199.00	5460	20230703	-12.55	3590	20230103	33.01	5460	-12.55	20230703	3590	33.01	20230103	5460	-12.55	20230703	3590	33.01	20230103	1.62	N	045340	500	42 억		208084	N	N	0	N	00	N
58	20231121	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	135	2	2.92	285770155	61073	122.45	4630	4795	4400	6010	3245	4630	4679.16	2.35	0	7088	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	408	15.42	2.17	12	0.71	309.00	2199.00	5460	20230703	-12.73	3590	20230103	32.73	5460	-12.73	20230703	3590	32.73	20230103	5460	-12.73	20230703	3590	32.73	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
59	20231121	150502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	115	2	2.48	274071550	58619	117.53	4630	4780	4400	6010	3245	4630	4675.47	2.35	0	7215	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	406	15.36	2.16	12	0.68	309.00	2199.00	5460	20230703	-13.10	3590	20230103	32.17	5460	-13.10	20230703	3590	32.17	20230103	5460	-13.10	20230703	3590	32.17	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
60	20231121	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	135	2	2.92	263073990	56300	112.88	4630	4780	4400	6010	3245	4630	4672.72	2.35	0	7604	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	408	15.42	2.17	12	0.66	309.00	2199.00	5460	20230703	-12.73	3590	20230103	32.73	5460	-12.73	20230703	3590	32.73	20230103	5460	-12.73	20230703	3590	32.73	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
61	20231121	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4775	145	2	3.13	256222290	54859	109.99	4630	4780	4400	6010	3245	4630	4670.56	2.35	0	7873	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	409	15.45	2.17	12	0.64	309.00	2199.00	5460	20230703	-12.55	3590	20230103	33.01	5460	-12.55	20230703	3590	33.01	20230103	5460	-12.55	20230703	3590	33.01	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
62	20231121	120454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	105	2	2.27	189815755	40895	81.99	4630	4770	4400	6010	3245	4630	4641.54	2.35	0	6902	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	405	15.32	2.15	12	0.48	309.00	2199.00	5460	20230703	-13.28	3590	20230103	31.89	5460	-13.28	20230703	3590	31.89	20230103	5460	-13.28	20230703	3590	31.89	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
63	20231121	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4735	105	2	2.27	180174610	38864	77.92	4630	4770	4400	6010	3245	4630	4636.03	2.35	0	7694	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	405	15.32	2.15	12	0.45	309.00	2199.00	5460	20230703	-13.28	3590	20230103	31.89	5460	-13.28	20230703	3590	31.89	20230103	5460	-13.28	20230703	3590	31.89	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
64	20231121	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	40	2	0.86	113448515	24769	49.66	4630	4750	4400	6010	3245	4630	4580.26	2.35	0	9367	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	400	15.11	2.12	12	0.29	309.00	2199.00	5460	20230703	-14.47	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5460	-14.47	20230703	3590	30.08	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
65	20231121	090448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	75	2	1.62	3056030	656	1.32	4630	4750	4630	6010	3245	4630	4658.58	2.35	0	75	4793	4711	4663	4581	4533	4695	4565	43	1380	500	3240	5	1	8558040	403	15.23	2.14	12	0.01	309.00	2199.00	5460	20230703	-13.83	3590	20230103	31.06	5460	-13.83	20230703	3590	31.06	20230103	5460	-13.83	20230703	3590	31.06	20230103	1.63	N	045340	500	42 억		201053	N	N	0	N	00	N
66	20231120	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-25	5	-0.54	232020055	49606	142.50	4630	4745	4615	6050	3260	4655	4677.26	2.22	0	10652	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	396	14.98	2.11	12	0.58	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	5460	-15.20	20230703	3590	28.97	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
67	20231120	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-10	5	-0.21	221919160	47427	136.24	4630	4745	4615	6050	3260	4655	4679.17	2.22	0	11448	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	398	15.03	2.11	12	0.55	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5460	-14.93	20230703	3590	29.39	20230103	5460	-14.93	20230703	3590	29.39	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
68	20231120	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	25	2	0.54	180720705	38549	110.73	4630	4745	4615	6050	3260	4655	4688.08	2.22	0	9876	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	401	15.15	2.13	12	0.45	309.00	2199.00	5460	20230703	-14.29	3590	20230103	30.36	5460	-14.29	20230703	3590	30.36	20230103	5460	-14.29	20230703	3590	30.36	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
69	20231120	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	45	2	0.97	161262670	34390	98.79	4630	4745	4615	6050	3260	4655	4689.23	2.22	0	9105	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	402	15.21	2.14	12	0.40	309.00	2199.00	5460	20230703	-13.92	3590	20230103	30.92	5460	-13.92	20230703	3590	30.92	20230103	5460	-13.92	20230703	3590	30.92	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
70	20231120	120451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	60	2	1.29	148455125	31678	91.00	4630	4745	4615	6050	3260	4655	4686.38	2.22	0	9113	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	404	15.26	2.14	12	0.37	309.00	2199.00	5460	20230703	-13.64	3590	20230103	31.34	5460	-13.64	20230703	3590	31.34	20230103	5460	-13.64	20230703	3590	31.34	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
71	20231120	110450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	55	2	1.18	128709600	27482	78.94	4630	4745	4615	6050	3260	4655	4683.41	2.22	0	9291	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	403	15.24	2.14	12	0.32	309.00	2199.00	5460	20230703	-13.74	3590	20230103	31.20	5460	-13.74	20230703	3590	31.20	20230103	5460	-13.74	20230703	3590	31.20	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
72	20231120	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	45	2	0.97	88276215	18841	54.12	4630	4745	4615	6050	3260	4655	4685.33	2.22	0	6850	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	402	15.21	2.14	12	0.22	309.00	2199.00	5460	20230703	-13.92	3590	20230103	30.92	5460	-13.92	20230703	3590	30.92	20230103	5460	-13.92	20230703	3590	30.92	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
73	20231120	090453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	25	2	0.54	5864600	1262	3.63	4630	4695	4615	6050	3260	4655	4647.07	2.22	0	-187	4825	4740	4610	4525	4395	4782	4567	43	1395	500	3250	5	1	8558040	401	15.15	2.13	12	0.01	309.00	2199.00	5460	20230703	-14.29	3590	20230103	30.36	5460	-14.29	20230703	3590	30.36	20230103	5460	-14.29	20230703	3590	30.36	20230103	1.58	N	045340	500	42 억		190366	N	N	0	N	00	N
74	20231117	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-15	5	-0.32	160728080	34779	55.44	4620	4695	4480	6070	3270	4670	4621.40	2.35	0	-10084	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	398	15.06	2.12	12	0.41	309.00	2199.00	5460	20230703	-14.74	3590	20230103	29.67	5460	-14.74	20230703	3590	29.67	20230103	5460	-14.74	20230703	3590	29.67	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
75	20231117	150505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-65	5	-1.39	151782610	32857	52.38	4620	4695	4480	6070	3270	4670	4619.49	2.35	0	-9772	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	394	14.90	2.09	12	0.38	309.00	2199.00	5460	20230703	-15.66	3590	20230103	28.27	5460	-15.66	20230703	3590	28.27	20230103	5460	-15.66	20230703	3590	28.27	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
76	20231117	140504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	5	2	0.11	143876015	31148	49.65	4620	4695	4480	6070	3270	4670	4619.11	2.35	0	-9622	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	400	15.13	2.13	12	0.36	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	5460	-14.38	20230703	3590	30.22	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
77	20231117	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	5	2	0.11	115032810	24960	39.79	4620	4695	4480	6070	3270	4670	4608.69	2.35	0	-6295	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	400	15.13	2.13	12	0.29	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	5460	-14.38	20230703	3590	30.22	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
78	20231117	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-65	5	-1.39	91961140	19996	31.87	4620	4670	4480	6070	3270	4670	4598.98	2.35	0	-4046	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	394	14.90	2.09	12	0.23	309.00	2199.00	5460	20230703	-15.66	3590	20230103	28.27	5460	-15.66	20230703	3590	28.27	20230103	5460	-15.66	20230703	3590	28.27	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
79	20231117	110504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-120	5	-2.57	70134400	15256	24.32	4620	4670	4480	6070	3270	4670	4597.17	2.35	0	-680	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	389	14.72	2.07	12	0.18	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
80	20231117	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	-80	5	-1.71	60930615	13234	21.10	4620	4670	4480	6070	3270	4670	4604.10	2.35	0	377	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	393	14.85	2.09	12	0.15	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
81	20231117	090504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	0	3	0.00	19525090	4210	6.71	4620	4670	4605	6070	3270	4670	4637.79	2.35	0	-1034	4813	4741	4623	4551	4433	4777	4587	43	1400	500	3260	5	1	8558040	400	15.11	2.12	12	0.05	309.00	2199.00	5460	20230703	-14.47	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5460	-14.47	20230703	3590	30.08	20230103	1.58	N	045340	500	42 억		201459	N	N	0	N	00	N
82	20231116	160501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	155	2	3.45	284882675	61642	186.53	4525	4695	4505	5840	3150	4495	4621.57	2.29	0	5336	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	398	15.05	2.11	12	0.72	309.00	2199.00	5460	20230703	-14.84	3590	20230103	29.53	5460	-14.84	20230703	3590	29.53	20230103	5460	-14.84	20230703	3590	29.53	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
83	20231116	150500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	105	2	2.34	217978395	47204	142.84	4525	4695	4505	5840	3150	4495	4617.79	2.29	0	2605	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	394	14.89	2.09	12	0.55	309.00	2199.00	5460	20230703	-15.75	3590	20230103	28.13	5460	-15.75	20230703	3590	28.13	20230103	5460	-15.75	20230703	3590	28.13	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
84	20231116	140448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	120	2	2.67	189203415	40929	123.85	4525	4695	4505	5840	3150	4495	4622.72	2.29	0	2154	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	395	14.94	2.10	12	0.48	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
85	20231116	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	140	2	3.11	175496825	37957	114.86	4525	4695	4505	5840	3150	4495	4623.57	2.29	0	2241	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	397	15.00	2.11	12	0.44	309.00	2199.00	5460	20230703	-15.11	3590	20230103	29.11	5460	-15.11	20230703	3590	29.11	20230103	5460	-15.11	20230703	3590	29.11	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
86	20231116	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	150	2	3.34	112975365	24511	74.17	4525	4675	4505	5840	3150	4495	4609.17	2.29	0	2419	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	398	15.03	2.11	12	0.29	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5460	-14.93	20230703	3590	29.39	20230103	5460	-14.93	20230703	3590	29.39	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
87	20231116	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	100	2	2.22	75736335	16454	49.79	4525	4675	4505	5840	3150	4495	4602.91	2.29	0	-1140	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	393	14.87	2.09	12	0.19	309.00	2199.00	5460	20230703	-15.84	3590	20230103	27.99	5460	-15.84	20230703	3590	27.99	20230103	5460	-15.84	20230703	3590	27.99	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
88	20231116	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	70	2	1.56	3180090	702	2.12	4525	4565	4525	5840	3150	4495	4530.04	2.29	0	-30	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	391	14.77	2.08	12	0.01	309.00	2199.00	5460	20230703	-16.39	3590	20230103	27.16	5460	-16.39	20230703	3590	27.16	20230103	5460	-16.39	20230703	3590	27.16	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
89	20231116	090458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	0	3	0.00	0	0	0.00	0	0	0	5840	3150	4495	0.00	2.29	0	0	4701	4597	4536	4432	4371	4650	4485	43	1345	500	3140	5	1	8558040	385	14.55	2.04	12	0.00	309.00	2199.00	5460	20230703	-17.67	3590	20230103	25.21	5460	-17.67	20230703	3590	25.21	20230103	5460	-17.67	20230703	3590	25.21	20230103	1.70	N	045340	500	42 억		195881	N	N	0	N	00	N
90	20231115	160430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	65	2	1.47	149371335	32860	14.56	4480	4640	4475	5750	3105	4430	4545.69	2.18	0	9640	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	385	14.55	2.04	12	0.38	309.00	2199.00	5460	20230703	-17.67	3590	20230103	25.21	5460	-17.67	20230703	3590	25.21	20230103	5460	-17.67	20230703	3590	25.21	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
91	20231115	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	110	2	2.48	144710550	31825	14.11	4480	4640	4475	5750	3105	4430	4547.07	2.18	0	10004	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	389	14.69	2.06	12	0.37	309.00	2199.00	5460	20230703	-16.85	3590	20230103	26.46	5460	-16.85	20230703	3590	26.46	20230103	5460	-16.85	20230703	3590	26.46	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
92	20231115	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	85	2	1.92	135779845	29843	13.23	4480	4640	4475	5750	3105	4430	4549.81	2.18	0	9935	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	386	14.61	2.05	12	0.35	309.00	2199.00	5460	20230703	-17.31	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5460	-17.31	20230703	3590	25.77	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
93	20231115	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	95	2	2.14	108617480	23825	10.56	4480	4640	4475	5750	3105	4430	4558.97	2.18	0	7732	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	387	14.64	2.06	12	0.28	309.00	2199.00	5460	20230703	-17.12	3590	20230103	26.04	5460	-17.12	20230703	3590	26.04	20230103	5460	-17.12	20230703	3590	26.04	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
94	20231115	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	160	2	3.61	96352145	21120	9.36	4480	4640	4475	5750	3105	4430	4562.13	2.18	0	6892	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	393	14.85	2.09	12	0.25	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
95	20231115	110511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	200	2	4.51	90773745	19907	8.82	4480	4640	4475	5750	3105	4430	4559.89	2.18	0	7070	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	396	14.98	2.11	12	0.23	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	5460	-15.20	20230703	3590	28.97	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
96	20231115	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	160	2	3.61	60683655	13387	5.93	4480	4595	4475	5750	3105	4430	4533.03	2.18	0	7704	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	393	14.85	2.09	12	0.16	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
97	20231115	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	85	2	1.92	17551970	3909	1.73	4480	4515	4475	5750	3105	4430	4490.14	2.18	0	2315	5053	4741	4578	4266	4103	4660	4185	43	1320	500	3100	5	1	8558040	386	14.61	2.05	12	0.05	309.00	2199.00	5460	20230703	-17.31	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5460	-17.31	20230703	3590	25.77	20230103	1.69	N	045340	500	42 억		186229	N	N	0	N	00	N
98	20231114	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	0	3	0.00	1040471635	224773	997.48	4450	4890	4415	5750	3105	4430	4629.06	2.17	0	1486	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	379	14.34	2.01	12	2.63	309.00	2199.00	5460	20230703	-18.86	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	5460	-18.86	20230703	3590	23.40	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
99	20231114	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	90	2	2.03	1025818635	221476	982.85	4450	4890	4415	5750	3105	4430	4631.74	2.17	0	1199	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	387	14.63	2.06	12	2.59	309.00	2199.00	5460	20230703	-17.22	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	5460	-17.22	20230703	3590	25.91	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
100	20231114	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	40	2	0.90	935296805	201131	892.57	4450	4890	4415	5750	3105	4430	4650.19	2.17	0	-10568	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	383	14.47	2.03	12	2.35	309.00	2199.00	5460	20230703	-18.13	3590	20230103	24.51	5460	-18.13	20230703	3590	24.51	20230103	5460	-18.13	20230703	3590	24.51	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
101	20231114	130501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	0	3	0.00	45747310	10261	45.54	4450	4540	4415	5750	3105	4430	4458.37	2.17	0	995	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	379	14.34	2.01	12	0.12	309.00	2199.00	5460	20230703	-18.86	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	5460	-18.86	20230703	3590	23.40	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
102	20231114	120501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	-10	5	-0.23	30778800	6881	30.54	4450	4540	4420	5750	3105	4430	4473.01	2.17	0	446	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	378	14.30	2.01	12	0.08	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
103	20231114	110505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	0	3	0.00	29800445	6660	29.56	4450	4540	4430	5750	3105	4430	4474.54	2.17	0	600	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	379	14.34	2.01	12	0.08	309.00	2199.00	5460	20230703	-18.86	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	5460	-18.86	20230703	3590	23.40	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
104	20231114	100501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	65	2	1.47	20415195	4547	20.18	4450	4540	4450	5750	3105	4430	4489.82	2.17	0	440	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	385	14.55	2.04	12	0.05	309.00	2199.00	5460	20230703	-17.67	3590	20230103	25.21	5460	-17.67	20230703	3590	25.21	20230103	5460	-17.67	20230703	3590	25.21	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
105	20231114	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	100	2	2.26	5650705	1268	5.63	4450	4540	4450	5750	3105	4430	4456.39	2.17	0	-36	4643	4536	4463	4356	4283	4500	4320	43	1320	500	3100	5	1	8558040	388	14.66	2.06	12	0.01	309.00	2199.00	5460	20230703	-17.03	3590	20230103	26.18	5460	-17.03	20230703	3590	26.18	20230103	5460	-17.03	20230703	3590	26.18	20230103	1.68	N	045340	500	42 억		185344	N	N	0	N	00	N
106	20231113	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	20	2	0.45	100759735	22462	92.33	4435	4570	4390	5730	3090	4410	4485.98	2.14	0	2217	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	379	14.34	2.01	12	0.26	309.00	2199.00	5460	20230703	-18.86	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	5460	-18.86	20230703	3590	23.40	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
107	20231113	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	0	3	0.00	89644845	19943	81.97	4435	4570	4390	5730	3090	4410	4495.05	2.14	0	2019	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	377	14.27	2.01	12	0.23	309.00	2199.00	5460	20230703	-19.23	3590	20230103	22.84	5460	-19.23	20230703	3590	22.84	20230103	5460	-19.23	20230703	3590	22.84	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
108	20231113	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	60	2	1.36	79806230	17713	72.81	4435	4570	4390	5730	3090	4410	4505.52	2.14	0	1720	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	383	14.47	2.03	12	0.21	309.00	2199.00	5460	20230703	-18.13	3590	20230103	24.51	5460	-18.13	20230703	3590	24.51	20230103	5460	-18.13	20230703	3590	24.51	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
109	20231113	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	105	2	2.38	69154490	15310	62.93	4435	4570	4435	5730	3090	4410	4516.95	2.14	0	2252	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	386	14.61	2.05	12	0.18	309.00	2199.00	5460	20230703	-17.31	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5460	-17.31	20230703	3590	25.77	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
110	20231113	120450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	45	2	1.02	62405585	13797	56.71	4435	4570	4435	5730	3090	4410	4523.13	2.14	0	2037	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	381	14.42	2.03	12	0.16	309.00	2199.00	5460	20230703	-18.41	3590	20230103	24.09	5460	-18.41	20230703	3590	24.09	20230103	5460	-18.41	20230703	3590	24.09	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
111	20231113	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	125	2	2.83	54841585	12112	49.78	4435	4570	4435	5730	3090	4410	4527.87	2.14	0	1998	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	388	14.68	2.06	12	0.14	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
112	20231113	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	140	2	3.17	27455425	6078	24.98	4435	4550	4435	5730	3090	4410	4517.18	2.14	0	355	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	389	14.72	2.07	12	0.07	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
113	20231113	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	125	2	2.83	1460800	329	1.35	4435	4550	4435	5730	3090	4410	4440.12	2.14	0	239	4596	4502	4436	4342	4276	4470	4310	43	1320	500	3080	5	1	8558040	388	14.68	2.06	12	0.00	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.67	N	045340	500	42 억		183127	N	N	0	N	00	N
114	20231110	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-80	5	-1.78	107228310	24138	84.86	4490	4530	4370	5830	3145	4490	4442.38	2.04	0	8928	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	377	14.27	2.01	12	0.28	309.00	2199.00	5460	20230703	-19.23	3590	20230103	22.84	5460	-19.23	20230703	3590	22.84	20230103	5460	-19.23	20230703	3590	22.84	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
115	20231110	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	35	2	0.78	101624335	22868	80.39	4490	4530	4370	5830	3145	4490	4443.95	2.04	0	8928	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	387	14.64	2.06	12	0.27	309.00	2199.00	5460	20230703	-17.12	3590	20230103	26.04	5460	-17.12	20230703	3590	26.04	20230103	5460	-17.12	20230703	3590	26.04	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
116	20231110	140455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	30	2	0.67	83109920	18750	65.92	4490	4525	4370	5830	3145	4490	4432.53	2.04	0	8616	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	387	14.63	2.06	12	0.22	309.00	2199.00	5460	20230703	-17.22	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	5460	-17.22	20230703	3590	25.91	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
117	20231110	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-5	5	-0.11	74063540	16742	58.86	4490	4525	4370	5830	3145	4490	4423.82	2.04	0	8869	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	384	14.51	2.04	12	0.20	309.00	2199.00	5460	20230703	-17.86	3590	20230103	24.93	5460	-17.86	20230703	3590	24.93	20230103	5460	-17.86	20230703	3590	24.93	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
118	20231110	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-15	5	-0.33	63749990	14428	50.72	4490	4525	4370	5830	3145	4490	4418.49	2.04	0	8923	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	383	14.48	2.04	12	0.17	309.00	2199.00	5460	20230703	-18.04	3590	20230103	24.65	5460	-18.04	20230703	3590	24.65	20230103	5460	-18.04	20230703	3590	24.65	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
119	20231110	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-5	5	-0.11	63002195	14261	50.14	4490	4525	4370	5830	3145	4490	4417.80	2.04	0	9005	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	384	14.51	2.04	12	0.17	309.00	2199.00	5460	20230703	-17.86	3590	20230103	24.93	5460	-17.86	20230703	3590	24.93	20230103	5460	-17.86	20230703	3590	24.93	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
120	20231110	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	-95	5	-2.12	13755580	3117	10.96	4490	4525	4370	5830	3145	4490	4413.08	2.04	0	-433	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	376	14.22	2.00	12	0.04	309.00	2199.00	5460	20230703	-19.51	3590	20230103	22.42	5460	-19.51	20230703	3590	22.42	20230103	5460	-19.51	20230703	3590	22.42	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
121	20231110	090446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	-30	5	-0.67	855175	191	0.67	4490	4525	4445	5830	3145	4490	4477.36	2.04	0	-114	4913	4701	4588	4376	4263	4645	4320	43	1340	500	3140	5	1	8558040	382	14.43	2.03	12	0.00	309.00	2199.00	5460	20230703	-18.32	3590	20230103	24.23	5460	-18.32	20230703	3590	24.23	20230103	5460	-18.32	20230703	3590	24.23	20230103	1.66	N	045340	500	42 억		174182	N	N	0	N	00	N
122	20231109	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-185	5	-3.96	129361905	28443	86.57	4800	4800	4475	6070	3275	4675	4548.11	2.07	0	-3391	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	384	14.53	2.04	12	0.33	309.00	2199.00	5460	20230703	-17.77	3590	20230103	25.07	5460	-17.77	20230703	3590	25.07	20230103	5460	-17.77	20230703	3590	25.07	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
123	20231109	150444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-155	5	-3.32	124762005	27423	83.46	4800	4800	4475	6070	3275	4675	4549.54	2.07	0	-3290	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	387	14.63	2.06	12	0.32	309.00	2199.00	5460	20230703	-17.22	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	5460	-17.22	20230703	3590	25.91	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
124	20231109	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-175	5	-3.74	111872400	24554	74.73	4800	4800	4500	6070	3275	4675	4556.18	2.07	0	-2377	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	385	14.56	2.05	12	0.29	309.00	2199.00	5460	20230703	-17.58	3590	20230103	25.35	5460	-17.58	20230703	3590	25.35	20230103	5460	-17.58	20230703	3590	25.35	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
125	20231109	130444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-170	5	-3.64	95452120	20910	63.64	4800	4800	4500	6070	3275	4675	4564.90	2.07	0	-2799	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	386	14.58	2.05	12	0.24	309.00	2199.00	5460	20230703	-17.49	3590	20230103	25.49	5460	-17.49	20230703	3590	25.49	20230103	5460	-17.49	20230703	3590	25.49	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
126	20231109	120445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-125	5	-2.67	78806365	17222	52.42	4800	4800	4500	6070	3275	4675	4575.91	2.07	0	-838	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	389	14.72	2.07	12	0.20	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
127	20231109	110445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-105	5	-2.25	57654470	12539	38.16	4800	4800	4510	6070	3275	4675	4598.01	2.07	0	-912	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	391	14.79	2.08	12	0.15	309.00	2199.00	5460	20230703	-16.30	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5460	-16.30	20230703	3590	27.30	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
128	20231109	100441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-145	5	-3.10	29785465	6393	19.46	4800	4800	4530	6070	3275	4675	4659.07	2.07	0	-1191	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	388	14.66	2.06	12	0.07	309.00	2199.00	5460	20230703	-17.03	3590	20230103	26.18	5460	-17.03	20230703	3590	26.18	20230103	5460	-17.03	20230703	3590	26.18	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
129	20231109	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	50	2	1.07	11038640	2316	7.05	4800	4800	4680	6070	3275	4675	4766.25	2.07	0	-849	4858	4766	4673	4581	4488	4812	4627	43	1395	500	3270	5	1	8558040	404	15.29	2.15	12	0.03	309.00	2199.00	5460	20230703	-13.46	3590	20230103	31.62	5460	-13.46	20230703	3590	31.62	20230103	5460	-13.46	20230703	3590	31.62	20230103	1.67	N	045340	500	42 억		177573	N	N	0	N	00	N
130	20231108	160439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	10	2	0.21	151057610	32320	77.04	4665	4765	4580	6060	3270	4665	4673.81	2.12	0	-3472	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	400	15.13	2.13	12	0.38	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	5460	-14.38	20230703	3590	30.22	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
131	20231108	150442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-55	5	-1.18	144583140	30928	73.72	4665	4765	4580	6060	3270	4665	4674.83	2.12	0	-3305	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	395	14.92	2.10	12	0.36	309.00	2199.00	5460	20230703	-15.57	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	5460	-15.57	20230703	3590	28.41	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
132	20231108	140440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-40	5	-0.86	105271315	22428	53.46	4665	4765	4620	6060	3270	4665	4693.75	2.12	0	-2487	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	396	14.97	2.10	12	0.26	309.00	2199.00	5460	20230703	-15.29	3590	20230103	28.83	5460	-15.29	20230703	3590	28.83	20230103	5460	-15.29	20230703	3590	28.83	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
133	20231108	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-20	5	-0.43	95545510	20332	48.47	4665	4765	4630	6060	3270	4665	4699.27	2.12	0	-1879	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	398	15.03	2.11	12	0.24	309.00	2199.00	5460	20230703	-14.93	3590	20230103	29.39	5460	-14.93	20230703	3590	29.39	20230103	5460	-14.93	20230703	3590	29.39	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
134	20231108	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	10	2	0.21	93359100	19862	47.35	4665	4765	4630	6060	3270	4665	4700.39	2.12	0	-1513	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	400	15.13	2.13	12	0.23	309.00	2199.00	5460	20230703	-14.38	3590	20230103	30.22	5460	-14.38	20230703	3590	30.22	20230103	5460	-14.38	20230703	3590	30.22	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
135	20231108	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	25	2	0.54	77677965	16510	39.36	4665	4765	4630	6060	3270	4665	4704.90	2.12	0	-1233	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	401	15.18	2.13	12	0.19	309.00	2199.00	5460	20230703	-14.10	3590	20230103	30.64	5460	-14.10	20230703	3590	30.64	20230103	5460	-14.10	20230703	3590	30.64	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
136	20231108	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	5	2	0.11	61469735	13048	31.10	4665	4765	4630	6060	3270	4665	4711.05	2.12	0	-589	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	400	15.11	2.12	12	0.15	309.00	2199.00	5460	20230703	-14.47	3590	20230103	30.08	5460	-14.47	20230703	3590	30.08	20230103	5460	-14.47	20230703	3590	30.08	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
137	20231108	090438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-15	5	-0.32	1297025	278	0.66	4665	4695	4630	6060	3270	4665	4665.56	2.12	0	-93	4801	4732	4611	4542	4421	4767	4577	43	1395	500	3260	5	1	8558040	398	15.05	2.11	12	0.00	309.00	2199.00	5460	20230703	-14.84	3590	20230103	29.53	5460	-14.84	20230703	3590	29.53	20230103	5460	-14.84	20230703	3590	29.53	20230103	1.61	N	045340	500	42 억		181035	N	N	0	N	00	N
138	20231107	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	115	2	2.53	192601275	41948	112.82	4550	4680	4490	5910	3185	4550	4591.43	2.03	0	7459	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	399	15.10	2.12	12	0.49	309.00	2199.00	5460	20230703	-14.56	3590	20230103	29.94	5460	-14.56	20230703	3590	29.94	20230103	5460	-14.56	20230703	3590	29.94	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
139	20231107	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	40	2	0.88	181054295	39456	106.12	4550	4680	4490	5910	3185	4550	4588.76	2.03	0	7654	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	393	14.85	2.09	12	0.46	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
140	20231107	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4590	40	2	0.88	160074855	34869	93.78	4550	4680	4490	5910	3185	4550	4590.75	2.03	0	5943	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	393	14.85	2.09	12	0.41	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
141	20231107	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	50	2	1.10	148358365	32302	86.88	4550	4680	4490	5910	3185	4550	4592.85	2.03	0	5672	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	394	14.89	2.09	12	0.38	309.00	2199.00	5460	20230703	-15.75	3590	20230103	28.13	5460	-15.75	20230703	3590	28.13	20230103	5460	-15.75	20230703	3590	28.13	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
142	20231107	120438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	50	2	1.10	101599800	22082	59.39	4550	4680	4490	5910	3185	4550	4601.02	2.03	0	8884	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	394	14.89	2.09	12	0.26	309.00	2199.00	5460	20230703	-15.75	3590	20230103	28.13	5460	-15.75	20230703	3590	28.13	20230103	5460	-15.75	20230703	3590	28.13	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
143	20231107	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	90	2	1.98	83528005	18175	48.88	4550	4680	4490	5910	3185	4550	4595.76	2.03	0	9339	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	397	15.02	2.11	12	0.21	309.00	2199.00	5460	20230703	-15.02	3590	20230103	29.25	5460	-15.02	20230703	3590	29.25	20230103	5460	-15.02	20230703	3590	29.25	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
144	20231107	100444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	80	2	1.76	55185395	12081	32.49	4550	4635	4490	5910	3185	4550	4567.95	2.03	0	5354	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	396	14.98	2.11	12	0.14	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	5460	-15.20	20230703	3590	28.97	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
145	20231107	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-5	5	-0.11	3838945	849	2.28	4550	4550	4490	5910	3185	4550	4521.73	2.03	0	-644	4743	4646	4573	4476	4403	4610	4440	43	1360	500	3180	5	1	8558040	389	14.71	2.07	12	0.01	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.47	N	045340	500	42 억		174113	N	N	0	N	00	N
146	20231106	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-80	5	-1.73	169219335	36881	86.83	4600	4670	4500	6010	3245	4630	4588.25	2.08	0	-2589	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	389	14.72	2.07	12	0.43	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
147	20231106	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	-50	5	-1.08	163231180	35568	83.73	4600	4670	4500	6010	3245	4630	4589.27	2.08	0	-2337	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	392	14.82	2.08	12	0.42	309.00	2199.00	5460	20230703	-16.12	3590	20230103	27.58	5460	-16.12	20230703	3590	27.58	20230103	5460	-16.12	20230703	3590	27.58	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
148	20231106	140429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-60	5	-1.30	155054115	33777	79.52	4600	4670	4500	6010	3245	4630	4590.52	2.08	0	-2281	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	391	14.79	2.08	12	0.39	309.00	2199.00	5460	20230703	-16.30	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5460	-16.30	20230703	3590	27.30	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
149	20231106	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-80	5	-1.73	142198860	30957	72.88	4600	4670	4500	6010	3245	4630	4593.43	2.08	0	-1633	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	389	14.72	2.07	12	0.36	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
150	20231106	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4555	-75	5	-1.62	135095345	29398	69.21	4600	4670	4500	6010	3245	4630	4595.39	2.08	0	-1799	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	390	14.74	2.07	12	0.34	309.00	2199.00	5460	20230703	-16.58	3590	20230103	26.88	5460	-16.58	20230703	3590	26.88	20230103	5460	-16.58	20230703	3590	26.88	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
151	20231106	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-80	5	-1.73	124501945	27073	63.74	4600	4670	4500	6010	3245	4630	4598.75	2.08	0	-2557	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	389	14.72	2.07	12	0.32	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
152	20231106	100412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-5	5	-0.11	83253875	18100	42.61	4600	4670	4500	6010	3245	4630	4599.66	2.08	0	-3167	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	396	14.97	2.10	12	0.21	309.00	2199.00	5460	20230703	-15.29	3590	20230103	28.83	5460	-15.29	20230703	3590	28.83	20230103	5460	-15.29	20230703	3590	28.83	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
153	20231106	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	0	3	0.00	1518320	329	0.77	4600	4630	4600	6010	3245	4630	4614.95	2.08	0	45	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	396	14.98	2.11	12	0.00	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	5460	-15.20	20230703	3590	28.97	20230103	1.43	N	045340	500	42 억		177620	N	N	0	N	00	N
154	20231103	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	45	2	0.98	188809640	41477	153.19	4550	4630	4500	5960	3210	4585	4552.06	2.04	0	3156	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	396	14.98	2.11	12	0.48	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	5460	-15.20	20230703	3590	28.97	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
155	20231103	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	0	3	0.00	151529145	33386	123.31	4550	4615	4500	5960	3210	4585	4538.70	2.04	0	1153	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	392	14.84	2.09	12	0.39	309.00	2199.00	5460	20230703	-16.03	3590	20230103	27.72	5460	-16.03	20230703	3590	27.72	20230103	5460	-16.03	20230703	3590	27.72	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
156	20231103	140427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-25	5	-0.55	141874385	31273	115.51	4550	4615	4500	5960	3210	4585	4536.64	2.04	0	761	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	390	14.76	2.07	12	0.37	309.00	2199.00	5460	20230703	-16.48	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5460	-16.48	20230703	3590	27.02	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
157	20231103	130426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-20	5	-0.44	125128360	27584	101.88	4550	4615	4500	5960	3210	4585	4536.27	2.04	0	1576	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	391	14.77	2.08	12	0.32	309.00	2199.00	5460	20230703	-16.39	3590	20230103	27.16	5460	-16.39	20230703	3590	27.16	20230103	5460	-16.39	20230703	3590	27.16	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
158	20231103	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-50	5	-1.09	119105870	26259	96.99	4550	4615	4500	5960	3210	4585	4535.81	2.04	0	1327	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	388	14.68	2.06	12	0.31	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
159	20231103	110429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	-70	5	-1.53	112738200	24859	91.82	4550	4615	4500	5960	3210	4585	4535.11	2.04	0	10	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	386	14.61	2.05	12	0.29	309.00	2199.00	5460	20230703	-17.31	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5460	-17.31	20230703	3590	25.77	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
160	20231103	100423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4525	-60	5	-1.31	89305775	19676	72.67	4550	4615	4500	5960	3210	4585	4538.82	2.04	0	-386	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	387	14.64	2.06	12	0.23	309.00	2199.00	5460	20230703	-17.12	3590	20230103	26.04	5460	-17.12	20230703	3590	26.04	20230103	5460	-17.12	20230703	3590	26.04	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
161	20231103	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-35	5	-0.76	10292605	2262	8.35	4550	4585	4540	5960	3210	4585	4550.22	2.04	0	-1186	4661	4622	4546	4507	4431	4642	4527	43	1375	500	3200	5	1	8558040	389	14.72	2.07	12	0.03	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.34	N	045340	500	42 억		174465	N	N	0	N	00	N
162	20231102	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	50	2	1.10	122145020	26955	45.35	4530	4585	4470	5890	3175	4535	4531.34	2.07	0	-3261	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	392	14.84	2.09	12	0.31	309.00	2199.00	5460	20230703	-16.03	3590	20230103	27.72	5460	-16.03	20230703	3590	27.72	20230103	5460	-16.03	20230703	3590	27.72	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
163	20231102	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	15	2	0.33	103069230	22776	38.32	4530	4575	4470	5890	3175	4535	4525.34	2.07	0	-2610	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	389	14.72	2.07	12	0.27	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
164	20231102	140420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	5	2	0.11	93623745	20695	34.81	4530	4575	4470	5890	3175	4535	4523.98	2.07	0	-2488	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	389	14.69	2.06	12	0.24	309.00	2199.00	5460	20230703	-16.85	3590	20230103	26.46	5460	-16.85	20230703	3590	26.46	20230103	5460	-16.85	20230703	3590	26.46	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
165	20231102	130424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	10	2	0.22	91306890	20183	33.95	4530	4575	4470	5890	3175	4535	4523.95	2.07	0	-2419	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	389	14.71	2.07	12	0.24	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
166	20231102	120421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-30	5	-0.66	78862495	17437	29.33	4530	4575	4470	5890	3175	4535	4522.71	2.07	0	-1959	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	386	14.58	2.05	12	0.20	309.00	2199.00	5460	20230703	-17.49	3590	20230103	25.49	5460	-17.49	20230703	3590	25.49	20230103	5460	-17.49	20230703	3590	25.49	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
167	20231102	110421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	15	2	0.33	52998620	11709	19.70	4530	4575	4470	5890	3175	4535	4526.31	2.07	0	-1570	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	389	14.72	2.07	12	0.14	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
168	20231102	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	15	2	0.33	30751335	6824	11.48	4530	4555	4470	5890	3175	4535	4506.35	2.07	0	-726	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	389	14.72	2.07	12	0.08	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
169	20231102	090426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	10	2	0.22	1037290	229	0.39	4530	4555	4490	5890	3175	4535	4529.65	2.07	0	-5	4745	4640	4450	4345	4155	4692	4397	43	1355	500	3170	5	1	8558040	389	14.71	2.07	12	0.00	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.31	N	045340	500	42 억		177123	N	N	0	N	00	N
170	20231101	160422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	215	2	4.98	265938050	59290	274.35	4320	4555	4260	5610	3025	4320	4485.37	1.91	0	11959	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	388	14.68	2.06	12	0.69	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N
171	20231101	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	200	2	4.63	253554130	56558	261.71	4320	4555	4260	5610	3025	4320	4483.08	1.91	0	11959	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	387	14.63	2.06	12	0.66	309.00	2199.00	5460	20230703	-17.22	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	5460	-17.22	20230703	3590	25.91	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N
172	20231101	140416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4515	195	2	4.51	247594290	55237	255.60	4320	4555	4260	5610	3025	4320	4482.40	1.91	0	12005	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	386	14.61	2.05	12	0.65	309.00	2199.00	5460	20230703	-17.31	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5460	-17.31	20230703	3590	25.77	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N
173	20231101	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	210	2	4.86	221171210	49366	228.43	4320	4555	4260	5610	3025	4320	4480.23	1.91	0	11224	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	388	14.66	2.06	12	0.58	309.00	2199.00	5460	20230703	-17.03	3590	20230103	26.18	5460	-17.03	20230703	3590	26.18	20230103	5460	-17.03	20230703	3590	26.18	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N
174	20231101	120428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	215	2	4.98	208492020	46559	215.44	4320	4555	4260	5610	3025	4320	4478.02	1.91	0	10973	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	388	14.68	2.06	12	0.54	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N
175	20231101	110431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	180	2	4.17	149396485	33523	155.12	4320	4525	4260	5610	3025	4320	4456.54	1.91	0	6705	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	385	14.56	2.05	12	0.39	309.00	2199.00	5460	20230703	-17.58	3590	20230103	25.35	5460	-17.58	20230703	3590	25.35	20230103	5460	-17.58	20230703	3590	25.35	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N
176	20231101	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	160	2	3.70	75613715	17100	79.13	4320	4480	4260	5610	3025	4320	4421.85	1.91	0	5492	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	383	14.50	2.04	12	0.20	309.00	2199.00	5460	20230703	-17.95	3590	20230103	24.79	5460	-17.95	20230703	3590	24.79	20230103	5460	-17.95	20230703	3590	24.79	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N
177	20231101	090427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	50	2	1.16	4580845	1061	4.91	4320	4370	4260	5610	3025	4320	4317.48	1.91	0	763	4526	4422	4316	4212	4106	4370	4160	43	1290	500	3020	5	1	8558040	374	14.14	1.99	12	0.01	309.00	2199.00	5460	20230703	-19.96	3590	20230103	21.73	5460	-19.96	20230703	3590	21.73	20230103	5460	-19.96	20230703	3590	21.73	20230103	1.33	N	045340	500	42 억		163543	N	N	0	N	00	N