KissMeData/411080/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	161326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-10	5	-0.13	233792700	30012	61.82	7870	7900	7700	10200	5500	7850	7789.97	0.45	0	10639	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1183	43.56	42.38	12	0.20	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
3	20231130	151324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-10	5	-0.13	224656500	28843	59.41	7870	7900	7700	10200	5500	7850	7788.94	0.45	0	10544	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1183	43.56	42.38	12	0.19	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
4	20231130	141321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-20	5	-0.25	185820390	23882	49.19	7870	7900	7700	10200	5500	7850	7780.77	0.45	0	8143	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1182	43.50	42.32	12	0.16	180.00	185.00	27300	20230215	-71.32	6570	20231031	19.18	27300	-71.32	20230215	6570	19.18	20231031	27300	-71.32	20230215	6570	19.18	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
5	20231130	131320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-70	5	-0.89	140507770	18096	37.27	7870	7870	7700	10200	5500	7850	7764.57	0.45	0	4201	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1174	43.22	42.05	12	0.12	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
6	20231130	121335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-40	5	-0.51	135542740	17457	35.96	7870	7870	7700	10200	5500	7850	7764.37	0.45	0	4059	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1179	43.39	42.22	12	0.12	180.00	185.00	27300	20230215	-71.39	6570	20231031	18.87	27300	-71.39	20230215	6570	18.87	20231031	27300	-71.39	20230215	6570	18.87	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
7	20231130	111328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-120	5	-1.53	114298990	14714	30.31	7870	7870	7700	10200	5500	7850	7768.04	0.45	0	3002	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1167	42.94	41.78	12	0.10	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	27300	-71.68	20230215	6570	17.66	20231031	27300	-71.68	20230215	6570	17.66	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
8	20231130	101322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-90	5	-1.15	87708220	11274	23.22	7870	7870	7700	10200	5500	7850	7779.68	0.45	0	1919	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1171	43.11	41.95	12	0.07	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
9	20231130	091321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-50	5	-0.64	22753890	2905	5.98	7870	7870	7790	10200	5500	7850	7832.66	0.45	0	432	8143	7996	7843	7696	7543	7920	7620	15	2350	100	4860	10	1	15095238	1177	43.33	42.16	12	0.02	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.76	N	411080	100	15 억		68623	N	N	0	N	00	N
10	20231129	161314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	120	2	1.55	378481020	48302	6.92	7900	7990	7690	10040	5420	7730	7835.72	0.40	0	7674	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1185	43.61	42.43	12	0.32	180.00	185.00	27300	20230215	-71.25	6570	20231031	19.48	27300	-71.25	20230215	6570	19.48	20231031	27300	-71.25	20230215	6570	19.48	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
11	20231129	151326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	30	2	0.39	368240290	46989	6.73	7900	7990	7690	10040	5420	7730	7836.73	0.40	0	7576	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1171	43.11	41.95	12	0.31	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
12	20231129	141318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	70	2	0.91	338382040	43138	6.18	7900	7990	7690	10040	5420	7730	7844.18	0.40	0	7060	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1177	43.33	42.16	12	0.29	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
13	20231129	131320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	90	2	1.16	324082150	41309	5.91	7900	7990	7690	10040	5420	7730	7845.32	0.40	0	6768	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1180	43.44	42.27	12	0.27	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
14	20231129	121321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	110	2	1.42	295953790	37714	5.40	7900	7990	7690	10040	5420	7730	7847.32	0.40	0	6056	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1183	43.56	42.38	12	0.25	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
15	20231129	111322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	170	2	2.20	265916070	33895	4.85	7900	7990	7690	10040	5420	7730	7845.29	0.40	0	6925	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1193	43.89	42.70	12	0.22	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
16	20231129	101319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	170	2	2.20	228075320	29083	4.16	7900	7990	7690	10040	5420	7730	7842.22	0.40	0	7426	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1193	43.89	42.70	12	0.19	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
17	20231129	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	20	2	0.26	70360110	9052	1.30	7900	7920	7690	10040	5420	7730	7772.88	0.40	0	1185	9410	8570	8150	7310	6890	8360	7100	15	2310	100	4790	10	1	15095238	1170	43.06	41.89	12	0.06	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	27300	-71.61	20230215	6570	17.96	20231031	27300	-71.61	20230215	6570	17.96	20231031	0.74	N	411080	100	15 억		60879	N	N	0	N	00	N
18	20231128	161313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-220	5	-2.77	5817298550	696375	2408.60	7950	8990	7730	10330	5570	7950	8353.94	0.82	0	-58789	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1167	42.94	41.78	12	4.61	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	27300	-71.68	20230215	6570	17.66	20231031	27300	-71.68	20230215	6570	17.66	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
19	20231128	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-190	5	-2.39	5748989670	687555	2378.10	7950	8990	7750	10330	5570	7950	8361.50	0.82	0	-58781	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1171	43.11	41.95	12	4.55	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
20	20231128	141306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-50	5	-0.63	5430785450	646861	2237.34	7950	8990	7830	10330	5570	7950	8395.60	0.82	0	-59603	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1193	43.89	42.70	12	4.29	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
21	20231128	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	310	2	3.90	865750410	105107	363.54	7950	8400	7950	10330	5570	7950	8236.85	0.82	0	1736	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1247	45.89	44.65	12	0.70	180.00	185.00	27300	20230215	-69.74	6570	20231031	25.72	27300	-69.74	20230215	6570	25.72	20231031	27300	-69.74	20230215	6570	25.72	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
22	20231128	121312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	340	2	4.28	796245200	96670	334.36	7950	8400	7950	10330	5570	7950	8236.74	0.82	0	3894	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1251	46.06	44.81	12	0.64	180.00	185.00	27300	20230215	-69.63	6570	20231031	26.18	27300	-69.63	20230215	6570	26.18	20231031	27300	-69.63	20230215	6570	26.18	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
23	20231128	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	300	2	3.77	744940620	90480	312.95	7950	8400	7950	10330	5570	7950	8233.21	0.82	0	4963	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1245	45.83	44.59	12	0.60	180.00	185.00	27300	20230215	-69.78	6570	20231031	25.57	27300	-69.78	20230215	6570	25.57	20231031	27300	-69.78	20230215	6570	25.57	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
24	20231128	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	340	2	4.28	539855890	65656	227.09	7950	8400	7950	10330	5570	7950	8222.50	0.82	0	6014	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1251	46.06	44.81	12	0.43	180.00	185.00	27300	20230215	-69.63	6570	20231031	26.18	27300	-69.63	20230215	6570	26.18	20231031	27300	-69.63	20230215	6570	26.18	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
25	20231128	091307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	120	2	1.51	54988720	6828	23.62	7950	8130	7950	10330	5570	7950	8053.43	0.82	0	2024	8250	8100	7840	7690	7430	8175	7765	15	2380	100	4920	10	1	15095238	1218	44.83	43.62	12	0.05	180.00	185.00	27300	20230215	-70.44	6570	20231031	22.83	27300	-70.44	20230215	6570	22.83	20231031	27300	-70.44	20230215	6570	22.83	20231031	0.75	N	411080	100	15 억		124388	N	N	0	N	00	N
26	20231127	161258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	130	2	1.66	224243070	28883	101.73	7820	7990	7580	10160	5480	7820	7763.77	0.82	0	543	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1200	44.17	42.97	12	0.19	180.00	185.00	27300	20230215	-70.88	6570	20231031	21.00	27300	-70.88	20230215	6570	21.00	20231031	27300	-70.88	20230215	6570	21.00	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
27	20231127	151312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	140	2	1.79	188134760	24348	85.75	7820	7960	7580	10160	5480	7820	7726.91	0.82	0	980	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1202	44.22	43.03	12	0.16	180.00	185.00	27300	20230215	-70.84	6570	20231031	21.16	27300	-70.84	20230215	6570	21.16	20231031	27300	-70.84	20230215	6570	21.16	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
28	20231127	141309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-100	5	-1.28	92304670	12019	42.33	7820	7820	7580	10160	5480	7820	7679.90	0.82	0	847	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1165	42.89	41.73	12	0.08	180.00	185.00	27300	20230215	-71.72	6570	20231031	17.50	27300	-71.72	20230215	6570	17.50	20231031	27300	-71.72	20230215	6570	17.50	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
29	20231127	131312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-80	5	-1.02	89915680	11709	41.24	7820	7820	7580	10160	5480	7820	7679.19	0.82	0	894	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1168	43.00	41.84	12	0.08	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
30	20231127	121318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-60	5	-0.77	87988390	11460	40.36	7820	7820	7580	10160	5480	7820	7677.87	0.82	0	1083	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1171	43.11	41.95	12	0.08	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
31	20231127	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-60	5	-0.77	80895830	10544	37.14	7820	7820	7580	10160	5480	7820	7672.21	0.82	0	950	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1171	43.11	41.95	12	0.07	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
32	20231127	101253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-170	5	-2.17	67669380	8834	31.11	7820	7820	7580	10160	5480	7820	7660.11	0.82	0	-30	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1155	42.50	41.35	12	0.06	180.00	185.00	27300	20230215	-71.98	6570	20231031	16.44	27300	-71.98	20230215	6570	16.44	20231031	27300	-71.98	20230215	6570	16.44	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
33	20231127	091257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-140	5	-1.79	10574950	1368	4.82	7820	7820	7680	10160	5480	7820	7730.23	0.82	0	-776	7980	7900	7780	7700	7580	7920	7720	15	2340	100	4840	10	1	15095238	1159	42.67	41.51	12	0.01	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.71	N	411080	100	15 억		123842	N	N	0	N	00	N
34	20231124	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-20	5	-0.26	219024600	28257	82.94	7820	7860	7660	10190	5490	7840	7748.88	0.83	0	3401	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1180	43.44	42.27	12	0.19	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
35	20231124	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-160	5	-2.04	192269720	24818	72.85	7820	7860	7660	10190	5490	7840	7747.19	0.83	0	3552	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1159	42.67	41.51	12	0.16	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
36	20231124	141254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-150	5	-1.91	172358800	22231	65.25	7820	7860	7670	10190	5490	7840	7753.08	0.83	0	2959	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1161	42.72	41.57	12	0.15	180.00	185.00	27300	20230215	-71.83	6570	20231031	17.05	27300	-71.83	20230215	6570	17.05	20231031	27300	-71.83	20230215	6570	17.05	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
37	20231124	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-130	5	-1.66	133964520	17259	50.66	7820	7860	7670	10190	5490	7840	7762.01	0.83	0	2819	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1164	42.83	41.68	12	0.11	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
38	20231124	121300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-40	5	-0.51	114074140	14698	43.14	7820	7860	7670	10190	5490	7840	7761.20	0.83	0	2982	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1177	43.33	42.16	12	0.10	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
39	20231124	111257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-100	5	-1.28	89568910	11541	33.88	7820	7860	7670	10190	5490	7840	7760.93	0.83	0	1927	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1168	43.00	41.84	12	0.08	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
40	20231124	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-80	5	-1.02	58487030	7558	22.19	7820	7820	7670	10190	5490	7840	7738.43	0.83	0	806	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1171	43.11	41.95	12	0.05	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
41	20231124	091251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-80	5	-1.02	12086690	1556	4.57	7820	7820	7740	10190	5490	7840	7767.80	0.83	0	-366	8260	8050	7840	7630	7420	8155	7735	15	2350	100	4860	10	1	15095238	1171	43.11	41.95	12	0.01	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.70	N	411080	100	15 억		125347	N	N	0	N	00	N
42	20231123	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	210	2	2.75	267100810	34067	130.42	7670	8050	7630	9910	5350	7630	7840.46	0.82	0	1107	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1183	43.56	42.38	12	0.23	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
43	20231123	151318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	210	2	2.75	261217890	33316	127.55	7670	8050	7630	9910	5350	7630	7840.61	0.82	0	1092	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1183	43.56	42.38	12	0.22	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
44	20231123	141318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	210	2	2.75	236825520	30192	115.59	7670	8050	7630	9910	5350	7630	7843.98	0.82	0	1154	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1183	43.56	42.38	12	0.20	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
45	20231123	131318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	240	2	3.15	228237210	29095	111.39	7670	8050	7630	9910	5350	7630	7844.55	0.82	0	1271	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1188	43.72	42.54	12	0.19	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
46	20231123	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	270	2	3.54	198819450	25353	97.06	7670	8050	7630	9910	5350	7630	7842.05	0.82	0	1216	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1193	43.89	42.70	12	0.17	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
47	20231123	111328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	170	2	2.23	111669520	14360	54.98	7670	7880	7630	9910	5350	7630	7776.43	0.82	0	-1049	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1177	43.33	42.16	12	0.10	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
48	20231123	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	210	2	2.75	72336580	9336	35.74	7670	7880	7630	9910	5350	7630	7748.13	0.82	0	2063	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1183	43.56	42.38	12	0.06	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
49	20231123	091253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	10	2	0.13	6825560	890	3.41	7670	7710	7630	9910	5350	7630	7669.17	0.82	0	134	8063	7846	7713	7496	7363	7780	7430	15	2280	100	4730	10	1	15095238	1153	42.44	41.30	12	0.01	180.00	185.00	27300	20230215	-72.01	6570	20231031	16.29	27300	-72.01	20230215	6570	16.29	20231031	27300	-72.01	20230215	6570	16.29	20231031	0.71	N	411080	100	15 억		123763	N	N	0	N	00	N
50	20231122	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-210	5	-2.68	197560950	25657	72.31	7800	7930	7580	10190	5490	7840	7700.22	0.80	0	3725	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1152	42.39	41.24	12	0.17	180.00	185.00	27300	20230215	-72.05	6570	20231031	16.13	27300	-72.05	20230215	6570	16.13	20231031	27300	-72.05	20230215	6570	16.13	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
51	20231122	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-230	5	-2.93	153248840	19842	55.92	7800	7930	7600	10190	5490	7840	7723.46	0.80	0	1952	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1149	42.28	41.14	12	0.13	180.00	185.00	27300	20230215	-72.12	6570	20231031	15.83	27300	-72.12	20230215	6570	15.83	20231031	27300	-72.12	20230215	6570	15.83	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
52	20231122	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-50	5	-0.64	88459210	11392	32.11	7800	7930	7670	10190	5490	7840	7765.03	0.80	0	-1013	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1176	43.28	42.11	12	0.08	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
53	20231122	131300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-70	5	-0.89	80126380	10315	29.07	7800	7930	7670	10190	5490	7840	7767.95	0.80	0	-966	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1173	43.17	42.00	12	0.07	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
54	20231122	121311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-20	5	-0.26	73189310	9421	26.55	7800	7930	7670	10190	5490	7840	7768.74	0.80	0	-625	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1180	43.44	42.27	12	0.06	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
55	20231122	111408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-60	5	-0.77	51267450	6611	18.63	7800	7840	7670	10190	5490	7840	7754.87	0.80	0	-604	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1174	43.22	42.05	12	0.04	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
56	20231122	101325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-140	5	-1.79	34087340	4389	12.37	7800	7840	7700	10190	5490	7840	7766.54	0.80	0	-704	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1162	42.78	41.62	12	0.03	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
57	20231122	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-70	5	-0.89	2067820	267	0.75	7800	7800	7720	10190	5490	7840	7744.64	0.80	0	80	8120	7980	7790	7650	7460	8050	7720	15	2350	100	4860	10	1	15095238	1173	43.17	42.00	12	0.00	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	0.72	N	411080	100	15 억		120031	N	N	0	N	00	N
58	20231121	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	200	2	2.62	272455670	34898	75.25	7620	7930	7600	9930	5350	7640	7807.21	0.82	0	-3203	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1183	43.56	42.38	12	0.23	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
59	20231121	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	230	2	3.01	266669510	34161	73.67	7620	7930	7600	9930	5350	7640	7806.26	0.82	0	-2907	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1188	43.72	42.54	12	0.23	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
60	20231121	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	110	2	1.44	211142920	27094	58.43	7620	7930	7600	9930	5350	7640	7792.98	0.82	0	-1783	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1170	43.06	41.89	12	0.18	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	27300	-71.61	20230215	6570	17.96	20231031	27300	-71.61	20230215	6570	17.96	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
61	20231121	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	150	2	1.96	190914130	24491	52.81	7620	7930	7600	9930	5350	7640	7795.28	0.82	0	-1453	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1176	43.28	42.11	12	0.16	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
62	20231121	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	130	2	1.70	168262070	21573	46.52	7620	7930	7600	9930	5350	7640	7799.66	0.82	0	-1191	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1173	43.17	42.00	12	0.14	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
63	20231121	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	160	2	2.09	165826250	21259	45.84	7620	7930	7600	9930	5350	7640	7800.28	0.82	0	-1169	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1177	43.33	42.16	12	0.14	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
64	20231121	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	180	2	2.36	125827190	16125	34.77	7620	7930	7600	9930	5350	7640	7803.24	0.82	0	-1344	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1180	43.44	42.27	12	0.11	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
65	20231121	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	100	2	1.31	35292570	4574	9.86	7620	7790	7600	9930	5350	7640	7715.91	0.82	0	169	8166	7902	7466	7202	6766	8035	7335	15	2290	100	4730	10	1	15095238	1168	43.00	41.84	12	0.03	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.70	N	411080	100	15 억		123394	N	N	0	N	00	N
66	20231120	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	340	2	4.66	345760840	46218	137.61	7130	7730	7030	9490	5110	7300	7480.92	0.71	0	14837	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1153	42.44	41.30	12	0.31	180.00	185.00	27300	20230215	-72.01	6570	20231031	16.29	27300	-72.01	20230215	6570	16.29	20231031	27300	-72.01	20230215	6570	16.29	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
67	20231120	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	350	2	4.79	338428840	45257	134.75	7130	7730	7030	9490	5110	7300	7478.04	0.71	0	14569	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1155	42.50	41.35	12	0.30	180.00	185.00	27300	20230215	-71.98	6570	20231031	16.44	27300	-71.98	20230215	6570	16.44	20231031	27300	-71.98	20230215	6570	16.44	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
68	20231120	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	330	2	4.52	309515470	41466	123.46	7130	7730	7030	9490	5110	7300	7464.42	0.71	0	13293	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1152	42.39	41.24	12	0.27	180.00	185.00	27300	20230215	-72.05	6570	20231031	16.13	27300	-72.05	20230215	6570	16.13	20231031	27300	-72.05	20230215	6570	16.13	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
69	20231120	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	340	2	4.66	288776080	38734	115.33	7130	7730	7030	9490	5110	7300	7455.47	0.71	0	12028	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1153	42.44	41.30	12	0.26	180.00	185.00	27300	20230215	-72.01	6570	20231031	16.29	27300	-72.01	20230215	6570	16.29	20231031	27300	-72.01	20230215	6570	16.29	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
70	20231120	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	250	2	3.42	181423460	24710	73.57	7130	7550	7030	9490	5110	7300	7342.15	0.71	0	13766	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1140	41.94	40.81	12	0.16	180.00	185.00	27300	20230215	-72.34	6570	20231031	14.92	27300	-72.34	20230215	6570	14.92	20231031	27300	-72.34	20230215	6570	14.92	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
71	20231120	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	110	2	1.51	125748220	17266	51.41	7130	7420	7030	9490	5110	7300	7282.97	0.71	0	11962	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1119	41.17	40.05	12	0.11	180.00	185.00	27300	20230215	-72.86	6570	20231031	12.79	27300	-72.86	20230215	6570	12.79	20231031	27300	-72.86	20230215	6570	12.79	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
72	20231120	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	70	2	0.96	88329100	12189	36.29	7130	7420	7030	9490	5110	7300	7246.51	0.71	0	8219	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1113	40.94	39.84	12	0.08	180.00	185.00	27300	20230215	-73.00	6570	20231031	12.18	27300	-73.00	20230215	6570	12.18	20231031	27300	-73.00	20230215	6570	12.18	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
73	20231120	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-50	5	-0.68	28194670	3969	11.82	7130	7280	7030	9490	5110	7300	7102.43	0.71	0	1586	7913	7606	7373	7066	6833	7490	6950	15	2190	100	4520	10	1	15095238	1094	40.28	39.19	12	0.03	180.00	185.00	27300	20230215	-73.44	6570	20231031	10.35	27300	-73.44	20230215	6570	10.35	20231031	27300	-73.44	20230215	6570	10.35	20231031	0.68	N	411080	100	15 억		107255	N	N	0	N	00	N
74	20231117	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-200	5	-2.67	240022100	32971	184.06	7670	7680	7140	9750	5250	7500	7279.79	0.79	0	-11580	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1102	40.56	39.46	12	0.22	180.00	185.00	27300	20230215	-73.26	6570	20231031	11.11	27300	-73.26	20230215	6570	11.11	20231031	27300	-73.26	20230215	6570	11.11	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
75	20231117	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	-190	5	-2.53	233363690	32060	178.98	7670	7680	7140	9750	5250	7500	7278.97	0.79	0	-11272	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1103	40.61	39.51	12	0.21	180.00	185.00	27300	20230215	-73.22	6570	20231031	11.26	27300	-73.22	20230215	6570	11.26	20231031	27300	-73.22	20230215	6570	11.26	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
76	20231117	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-250	5	-3.33	165051280	22688	126.66	7670	7680	7140	9750	5250	7500	7274.83	0.79	0	-5354	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1094	40.28	39.19	12	0.15	180.00	185.00	27300	20230215	-73.44	6570	20231031	10.35	27300	-73.44	20230215	6570	10.35	20231031	27300	-73.44	20230215	6570	10.35	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
77	20231117	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-260	5	-3.47	122224380	16731	93.40	7670	7680	7200	9750	5250	7500	7305.26	0.79	0	-5455	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1093	40.22	39.14	12	0.11	180.00	185.00	27300	20230215	-73.48	6570	20231031	10.20	27300	-73.48	20230215	6570	10.20	20231031	27300	-73.48	20230215	6570	10.20	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
78	20231117	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-220	5	-2.93	85894970	11711	65.38	7670	7680	7200	9750	5250	7500	7334.55	0.79	0	-5498	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1099	40.44	39.35	12	0.08	180.00	185.00	27300	20230215	-73.33	6570	20231031	10.81	27300	-73.33	20230215	6570	10.81	20231031	27300	-73.33	20230215	6570	10.81	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
79	20231117	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7260	-240	5	-3.20	74442100	10137	56.59	7670	7680	7200	9750	5250	7500	7343.60	0.79	0	-5059	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1096	40.33	39.24	12	0.07	180.00	185.00	27300	20230215	-73.41	6570	20231031	10.50	27300	-73.41	20230215	6570	10.50	20231031	27300	-73.41	20230215	6570	10.50	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
80	20231117	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-160	5	-2.13	57608120	7830	43.71	7670	7680	7200	9750	5250	7500	7357.36	0.79	0	-4111	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1108	40.78	39.68	12	0.05	180.00	185.00	27300	20230215	-73.11	6570	20231031	11.72	27300	-73.11	20230215	6570	11.72	20231031	27300	-73.11	20230215	6570	11.72	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
81	20231117	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-160	5	-2.13	21647140	2912	16.26	7670	7680	7340	9750	5250	7500	7433.77	0.79	0	-1732	7693	7596	7483	7386	7273	7645	7435	15	2250	100	4650	10	1	15095238	1108	40.78	39.68	12	0.02	180.00	185.00	27300	20230215	-73.11	6570	20231031	11.72	27300	-73.11	20230215	6570	11.72	20231031	27300	-73.11	20230215	6570	11.72	20231031	0.68	N	411080	100	15 억		118835	N	N	0	N	00	N
82	20231116	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	110	2	1.49	127509730	17057	74.06	7420	7580	7370	9600	5180	7390	7475.51	0.77	0	1530	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1132	41.67	40.54	12	0.11	180.00	185.00	27300	20230215	-72.53	6570	20231031	14.16	27300	-72.53	20230215	6570	14.16	20231031	27300	-72.53	20230215	6570	14.16	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
83	20231116	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	100	2	1.35	108204260	14488	62.90	7420	7580	7370	9600	5180	7390	7468.54	0.77	0	1232	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1131	41.61	40.49	12	0.10	180.00	185.00	27300	20230215	-72.56	6570	20231031	14.00	27300	-72.56	20230215	6570	14.00	20231031	27300	-72.56	20230215	6570	14.00	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
84	20231116	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	70	2	0.95	103555130	13865	60.20	7420	7580	7370	9600	5180	7390	7468.82	0.77	0	1221	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1126	41.44	40.32	12	0.09	180.00	185.00	27300	20230215	-72.67	6570	20231031	13.55	27300	-72.67	20230215	6570	13.55	20231031	27300	-72.67	20230215	6570	13.55	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
85	20231116	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	100	2	1.35	92901480	12438	54.00	7420	7580	7370	9600	5180	7390	7469.17	0.77	0	764	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1131	41.61	40.49	12	0.08	180.00	185.00	27300	20230215	-72.56	6570	20231031	14.00	27300	-72.56	20230215	6570	14.00	20231031	27300	-72.56	20230215	6570	14.00	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
86	20231116	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	90	2	1.22	49436060	6657	28.90	7420	7540	7370	9600	5180	7390	7426.18	0.77	0	174	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1129	41.56	40.43	12	0.04	180.00	185.00	27300	20230215	-72.60	6570	20231031	13.85	27300	-72.60	20230215	6570	13.85	20231031	27300	-72.60	20230215	6570	13.85	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
87	20231116	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	0	3	0.00	28804870	3885	16.87	7420	7540	7370	9600	5180	7390	7414.38	0.77	0	-1696	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1116	41.06	39.95	12	0.03	180.00	185.00	27300	20230215	-72.93	6570	20231031	12.48	27300	-72.93	20230215	6570	12.48	20231031	27300	-72.93	20230215	6570	12.48	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
88	20231116	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	10	2	0.14	18008390	2425	10.53	7420	7540	7400	9600	5180	7390	7426.14	0.77	0	-1737	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1117	41.11	40.00	12	0.02	180.00	185.00	27300	20230215	-72.89	6570	20231031	12.63	27300	-72.89	20230215	6570	12.63	20231031	27300	-72.89	20230215	6570	12.63	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
89	20231116	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	0	3	0.00	0	0	0.00	0	0	0	9600	5180	7390	0.00	0.77	0	0	7703	7546	7423	7266	7143	7625	7345	15	2210	100	4580	10	1	15095238	1116	41.06	39.95	12	0.00	180.00	185.00	27300	20230215	-72.93	6570	20231031	12.48	27300	-72.93	20230215	6570	12.48	20231031	27300	-72.93	20230215	6570	12.48	20231031	0.71	N	411080	100	15 억		116788	N	N	0	N	00	N
90	20231115	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	0	3	0.00	170159470	23014	96.16	7350	7580	7300	9600	5180	7390	7393.75	0.74	0	5729	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1116	41.06	39.95	12	0.15	180.00	185.00	27300	20230215	-72.93	6570	20231031	12.48	27300	-72.93	20230215	6570	12.48	20231031	27300	-72.93	20230215	6570	12.48	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
91	20231115	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	30	2	0.41	163668830	22136	92.49	7350	7580	7300	9600	5180	7390	7393.79	0.74	0	5723	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1120	41.22	40.11	12	0.15	180.00	185.00	27300	20230215	-72.82	6570	20231031	12.94	27300	-72.82	20230215	6570	12.94	20231031	27300	-72.82	20230215	6570	12.94	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
92	20231115	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-10	5	-0.14	134694690	18222	76.13	7350	7580	7300	9600	5180	7390	7391.87	0.74	0	5185	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1114	41.00	39.89	12	0.12	180.00	185.00	27300	20230215	-72.97	6570	20231031	12.33	27300	-72.97	20230215	6570	12.33	20231031	27300	-72.97	20230215	6570	12.33	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
93	20231115	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	30	2	0.41	115739590	15660	65.43	7350	7580	7300	9600	5180	7390	7390.78	0.74	0	4511	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1120	41.22	40.11	12	0.10	180.00	185.00	27300	20230215	-72.82	6570	20231031	12.94	27300	-72.82	20230215	6570	12.94	20231031	27300	-72.82	20230215	6570	12.94	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
94	20231115	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	10	2	0.14	104223990	14103	58.92	7350	7580	7300	9600	5180	7390	7390.20	0.74	0	4176	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1117	41.11	40.00	12	0.09	180.00	185.00	27300	20230215	-72.89	6570	20231031	12.63	27300	-72.89	20230215	6570	12.63	20231031	27300	-72.89	20230215	6570	12.63	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
95	20231115	111254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	0	3	0.00	83180030	11261	47.05	7350	7580	7300	9600	5180	7390	7386.56	0.74	0	4089	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1116	41.06	39.95	12	0.07	180.00	185.00	27300	20230215	-72.93	6570	20231031	12.48	27300	-72.93	20230215	6570	12.48	20231031	27300	-72.93	20230215	6570	12.48	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
96	20231115	101244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-30	5	-0.41	66735870	9034	37.75	7350	7580	7300	9600	5180	7390	7387.19	0.74	0	2689	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1111	40.89	39.78	12	0.06	180.00	185.00	27300	20230215	-73.04	6570	20231031	12.02	27300	-73.04	20230215	6570	12.02	20231031	27300	-73.04	20230215	6570	12.02	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
97	20231115	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	80	2	1.08	21110410	2839	11.86	7350	7580	7330	9600	5180	7390	7435.86	0.74	0	1053	7663	7526	7313	7176	6963	7595	7245	15	2210	100	4580	10	1	15095238	1128	41.50	40.38	12	0.02	180.00	185.00	27300	20230215	-72.64	6570	20231031	13.70	27300	-72.64	20230215	6570	13.70	20231031	27300	-72.64	20230215	6570	13.70	20231031	0.68	N	411080	100	15 억		111059	N	N	0	N	00	N
98	20231114	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	330	2	4.67	174621210	23829	41.65	7290	7450	7100	9170	4950	7060	7327.91	0.65	0	12264	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1116	41.06	39.95	12	0.16	180.00	185.00	27300	20230215	-72.93	6570	20231031	12.48	27300	-72.93	20230215	6570	12.48	20231031	27300	-72.93	20230215	6570	12.48	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
99	20231114	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	300	2	4.25	161223780	22017	38.48	7290	7450	7100	9170	4950	7060	7322.70	0.65	0	11433	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1111	40.89	39.78	12	0.15	180.00	185.00	27300	20230215	-73.04	6570	20231031	12.02	27300	-73.04	20230215	6570	12.02	20231031	27300	-73.04	20230215	6570	12.02	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
100	20231114	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	260	2	3.68	135304430	18472	32.29	7290	7450	7100	9170	4950	7060	7324.84	0.65	0	9958	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1105	40.67	39.57	12	0.12	180.00	185.00	27300	20230215	-73.19	6570	20231031	11.42	27300	-73.19	20230215	6570	11.42	20231031	27300	-73.19	20230215	6570	11.42	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
101	20231114	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	270	2	3.82	132862970	18138	31.70	7290	7450	7100	9170	4950	7060	7325.12	0.65	0	9740	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1106	40.72	39.62	12	0.12	180.00	185.00	27300	20230215	-73.15	6570	20231031	11.57	27300	-73.15	20230215	6570	11.57	20231031	27300	-73.15	20230215	6570	11.57	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
102	20231114	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	260	2	3.68	114230850	15601	27.27	7290	7450	7100	9170	4950	7060	7322.02	0.65	0	8862	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1105	40.67	39.57	12	0.10	180.00	185.00	27300	20230215	-73.19	6570	20231031	11.42	27300	-73.19	20230215	6570	11.42	20231031	27300	-73.19	20230215	6570	11.42	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
103	20231114	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	290	2	4.11	93430260	12748	22.28	7290	7450	7100	9170	4950	7060	7329.01	0.65	0	7734	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1109	40.83	39.73	12	0.08	180.00	185.00	27300	20230215	-73.08	6570	20231031	11.87	27300	-73.08	20230215	6570	11.87	20231031	27300	-73.08	20230215	6570	11.87	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
104	20231114	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	350	2	4.96	63653290	8699	15.20	7290	7440	7100	9170	4950	7060	7317.31	0.65	0	5668	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1119	41.17	40.05	12	0.06	180.00	185.00	27300	20230215	-72.86	6570	20231031	12.79	27300	-72.86	20230215	6570	12.79	20231031	27300	-72.86	20230215	6570	12.79	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
105	20231114	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	230	2	3.26	13661090	1887	3.30	7290	7350	7100	9170	4950	7060	7239.58	0.65	0	537	7846	7452	7236	6842	6626	7345	6735	15	2110	100	4370	10	1	15095238	1100	40.50	39.41	12	0.01	180.00	185.00	27300	20230215	-73.30	6570	20231031	10.96	27300	-73.30	20230215	6570	10.96	20231031	27300	-73.30	20230215	6570	10.96	20231031	0.68	N	411080	100	15 억		98657	N	N	0	N	00	N
106	20231113	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-500	5	-6.61	407925040	56970	265.92	7520	7630	7020	9820	5300	7560	7160.37	0.59	0	10037	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1066	39.22	38.16	12	0.38	180.00	185.00	27300	20230215	-74.14	6570	20231031	7.46	27300	-74.14	20230215	6570	7.46	20231031	27300	-74.14	20230215	6570	7.46	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
107	20231113	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-540	5	-7.14	398300710	55606	259.55	7520	7630	7020	9820	5300	7560	7162.91	0.59	0	10090	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1060	39.00	37.95	12	0.37	180.00	185.00	27300	20230215	-74.29	6570	20231031	6.85	27300	-74.29	20230215	6570	6.85	20231031	27300	-74.29	20230215	6570	6.85	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
108	20231113	141151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-490	5	-6.48	277015140	38428	179.37	7520	7630	7050	9820	5300	7560	7208.68	0.59	0	-1428	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1067	39.28	38.22	12	0.25	180.00	185.00	27300	20230215	-74.10	6570	20231031	7.61	27300	-74.10	20230215	6570	7.61	20231031	27300	-74.10	20230215	6570	7.61	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
109	20231113	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-470	5	-6.22	235609040	32585	152.10	7520	7630	7080	9820	5300	7560	7230.60	0.59	0	-3011	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1070	39.39	38.32	12	0.22	180.00	185.00	27300	20230215	-74.03	6570	20231031	7.91	27300	-74.03	20230215	6570	7.91	20231031	27300	-74.03	20230215	6570	7.91	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
110	20231113	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-450	5	-5.95	187813790	25855	120.68	7520	7630	7100	9820	5300	7560	7264.12	0.59	0	-3079	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1073	39.50	38.43	12	0.17	180.00	185.00	27300	20230215	-73.96	6570	20231031	8.22	27300	-73.96	20230215	6570	8.22	20231031	27300	-73.96	20230215	6570	8.22	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
111	20231113	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-440	5	-5.82	150340580	20605	96.18	7520	7630	7110	9820	5300	7560	7296.32	0.59	0	-2384	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1075	39.56	38.49	12	0.14	180.00	185.00	27300	20230215	-73.92	6570	20231031	8.37	27300	-73.92	20230215	6570	8.37	20231031	27300	-73.92	20230215	6570	8.37	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
112	20231113	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-410	5	-5.42	106396700	14440	67.40	7520	7630	7150	9820	5300	7560	7368.19	0.59	0	-1983	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1079	39.72	38.65	12	0.10	180.00	185.00	27300	20230215	-73.81	6570	20231031	8.83	27300	-73.81	20230215	6570	8.83	20231031	27300	-73.81	20230215	6570	8.83	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
113	20231113	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	10	2	0.13	29711450	3933	18.36	7520	7630	7480	9820	5300	7560	7554.40	0.59	0	-476	7893	7726	7533	7366	7173	7630	7270	15	2260	100	4680	10	1	15095238	1143	42.06	40.92	12	0.03	180.00	185.00	27300	20230215	-72.27	6570	20231031	15.22	27300	-72.27	20230215	6570	15.22	20231031	27300	-72.27	20230215	6570	15.22	20231031	0.67	N	411080	100	15 억		88582	N	N	0	N	00	N
114	20231110	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-140	5	-1.82	157549910	21224	65.81	7700	7700	7340	10010	5390	7700	7423.09	0.59	0	-922	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1141	42.00	40.86	12	0.14	180.00	185.00	27300	20230215	-72.31	6570	20231031	15.07	27300	-72.31	20230215	6570	15.07	20231031	27300	-72.31	20230215	6570	15.07	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
115	20231110	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-180	5	-2.34	147551770	19892	61.68	7700	7700	7340	10010	5390	7700	7417.53	0.59	0	-563	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1135	41.78	40.65	12	0.13	180.00	185.00	27300	20230215	-72.45	6570	20231031	14.46	27300	-72.45	20230215	6570	14.46	20231031	27300	-72.45	20230215	6570	14.46	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
116	20231110	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-340	5	-4.42	122006480	16437	50.97	7700	7700	7340	10010	5390	7700	7422.54	0.59	0	389	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1111	40.89	39.78	12	0.11	180.00	185.00	27300	20230215	-73.04	6570	20231031	12.02	27300	-73.04	20230215	6570	12.02	20231031	27300	-73.04	20230215	6570	12.02	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
117	20231110	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-300	5	-3.90	108331210	14581	45.21	7700	7700	7340	10010	5390	7700	7429.47	0.59	0	-159	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1117	41.11	40.00	12	0.10	180.00	185.00	27300	20230215	-72.89	6570	20231031	12.63	27300	-72.89	20230215	6570	12.63	20231031	27300	-72.89	20230215	6570	12.63	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
118	20231110	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-260	5	-3.38	96684540	13006	40.33	7700	7700	7340	10010	5390	7700	7433.68	0.59	0	-218	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1123	41.33	40.22	12	0.09	180.00	185.00	27300	20230215	-72.75	6570	20231031	13.24	27300	-72.75	20230215	6570	13.24	20231031	27300	-72.75	20230215	6570	13.24	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
119	20231110	111145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-280	5	-3.64	84378180	11351	35.20	7700	7700	7340	10010	5390	7700	7433.36	0.59	0	140	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1120	41.22	40.11	12	0.08	180.00	185.00	27300	20230215	-72.82	6570	20231031	12.94	27300	-72.82	20230215	6570	12.94	20231031	27300	-72.82	20230215	6570	12.94	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
120	20231110	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-270	5	-3.51	73853090	9933	30.80	7700	7700	7340	10010	5390	7700	7434.91	0.59	0	266	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1122	41.28	40.16	12	0.07	180.00	185.00	27300	20230215	-72.78	6570	20231031	13.09	27300	-72.78	20230215	6570	13.09	20231031	27300	-72.78	20230215	6570	13.09	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
121	20231110	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-100	5	-1.30	4166550	545	1.69	7700	7700	7570	10010	5390	7700	7644.23	0.59	0	-502	8320	8010	7810	7500	7300	7955	7445	15	2310	100	4770	10	1	15095238	1147	42.22	41.08	12	0.00	180.00	185.00	27300	20230215	-72.16	6570	20231031	15.68	27300	-72.16	20230215	6570	15.68	20231031	27300	-72.16	20230215	6570	15.68	20231031	0.61	N	411080	100	15 억		89531	N	N	0	N	00	N
122	20231109	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-100	5	-1.28	253545710	32199	58.40	7700	8120	7610	10140	5460	7800	7874.40	0.66	0	-10201	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1162	42.78	41.62	12	0.21	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
123	20231109	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-110	5	-1.41	251569270	31942	57.94	7700	8120	7610	10140	5460	7800	7875.81	0.66	0	-10167	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1161	42.72	41.57	12	0.21	180.00	185.00	27300	20230215	-71.83	6570	20231031	17.05	27300	-71.83	20230215	6570	17.05	20231031	27300	-71.83	20230215	6570	17.05	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
124	20231109	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-90	5	-1.15	243792050	30932	56.11	7700	8120	7610	10140	5460	7800	7881.55	0.66	0	-9785	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1164	42.83	41.68	12	0.20	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
125	20231109	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-40	5	-0.51	227451830	28811	52.26	7700	8120	7700	10140	5460	7800	7894.62	0.66	0	-9287	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1171	43.11	41.95	12	0.19	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
126	20231109	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-10	5	-0.13	218309420	27629	50.11	7700	8120	7700	10140	5460	7800	7901.46	0.66	0	-9476	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1176	43.28	42.11	12	0.18	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
127	20231109	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	120	2	1.54	192438380	24324	44.12	7700	8120	7700	10140	5460	7800	7911.46	0.66	0	-7725	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1196	44.00	42.81	12	0.16	180.00	185.00	27300	20230215	-70.99	6570	20231031	20.55	27300	-70.99	20230215	6570	20.55	20231031	27300	-70.99	20230215	6570	20.55	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
128	20231109	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-40	5	-0.51	60713670	7744	14.05	7700	7990	7700	10140	5460	7800	7840.09	0.66	0	-1501	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1171	43.11	41.95	12	0.05	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
129	20231109	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-30	5	-0.38	15234250	1934	3.51	7700	7990	7700	10140	5460	7800	7877.07	0.66	0	-480	8513	8156	7933	7576	7353	8335	7755	15	2340	100	4830	10	1	15095238	1173	43.17	42.00	12	0.01	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	0.63	N	411080	100	15 억		99391	N	N	0	N	00	N
130	20231108	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	60	2	0.78	441240540	55021	194.18	7730	8290	7710	10060	5420	7740	8019.49	0.64	0	2990	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1177	43.33	42.16	12	0.36	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
131	20231108	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	180	2	2.33	429150570	53473	188.72	7730	8290	7710	10060	5420	7740	8025.56	0.64	0	2782	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1196	44.00	42.81	12	0.35	180.00	185.00	27300	20230215	-70.99	6570	20231031	20.55	27300	-70.99	20230215	6570	20.55	20231031	27300	-70.99	20230215	6570	20.55	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
132	20231108	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	210	2	2.71	392254320	48802	172.23	7730	8290	7710	10060	5420	7740	8037.67	0.64	0	4828	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1200	44.17	42.97	12	0.32	180.00	185.00	27300	20230215	-70.88	6570	20231031	21.00	27300	-70.88	20230215	6570	21.00	20231031	27300	-70.88	20230215	6570	21.00	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
133	20231108	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	230	2	2.97	368632490	45824	161.72	7730	8290	7710	10060	5420	7740	8044.53	0.64	0	5252	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1203	44.28	43.08	12	0.30	180.00	185.00	27300	20230215	-70.81	6570	20231031	21.31	27300	-70.81	20230215	6570	21.31	20231031	27300	-70.81	20230215	6570	21.31	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
134	20231108	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	270	2	3.49	343693950	42690	150.66	7730	8290	7710	10060	5420	7740	8050.92	0.64	0	5236	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1209	44.50	43.30	12	0.28	180.00	185.00	27300	20230215	-70.66	6570	20231031	21.92	27300	-70.66	20230215	6570	21.92	20231031	27300	-70.66	20230215	6570	21.92	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
135	20231108	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	300	2	3.88	319209340	39652	139.94	7730	8290	7710	10060	5420	7740	8050.27	0.64	0	5865	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1214	44.67	43.46	12	0.26	180.00	185.00	27300	20230215	-70.55	6570	20231031	22.37	27300	-70.55	20230215	6570	22.37	20231031	27300	-70.55	20230215	6570	22.37	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
136	20231108	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	260	2	3.36	204226060	25492	89.97	7730	8140	7710	10060	5420	7740	8011.38	0.64	0	5194	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1208	44.44	43.24	12	0.17	180.00	185.00	27300	20230215	-70.70	6570	20231031	21.77	27300	-70.70	20230215	6570	21.77	20231031	27300	-70.70	20230215	6570	21.77	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
137	20231108	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	160	2	2.07	28359850	3604	12.72	7730	7950	7710	10060	5420	7740	7868.99	0.64	0	967	8000	7870	7720	7590	7440	7795	7515	15	2320	100	4790	10	1	15095238	1193	43.89	42.70	12	0.02	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	0.61	N	411080	100	15 억		96609	N	N	0	N	00	N
138	20231107	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-70	5	-0.90	217378600	28183	58.22	7800	7850	7570	10150	5470	7810	7713.11	0.64	0	112	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1168	43.00	41.84	12	0.19	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
139	20231107	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-70	5	-0.90	210343450	27273	56.34	7800	7850	7570	10150	5470	7810	7712.52	0.64	0	812	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1168	43.00	41.84	12	0.18	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
140	20231107	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-130	5	-1.66	186370400	24152	49.89	7800	7850	7570	10150	5470	7810	7716.56	0.64	0	2328	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1159	42.67	41.51	12	0.16	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
141	20231107	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-70	5	-0.90	152778940	19747	40.79	7800	7850	7570	10150	5470	7810	7736.82	0.64	0	-1515	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1168	43.00	41.84	12	0.13	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
142	20231107	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-140	5	-1.79	137346580	17724	36.61	7800	7850	7570	10150	5470	7810	7749.19	0.64	0	-1983	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1158	42.61	41.46	12	0.12	180.00	185.00	27300	20230215	-71.90	6570	20231031	16.74	27300	-71.90	20230215	6570	16.74	20231031	27300	-71.90	20230215	6570	16.74	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
143	20231107	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-10	5	-0.13	93631130	12066	24.92	7800	7850	7570	10150	5470	7810	7759.91	0.64	0	2034	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1177	43.33	42.16	12	0.08	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
144	20231107	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-20	5	-0.26	64198930	8294	17.13	7800	7850	7570	10150	5470	7810	7740.41	0.64	0	641	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1176	43.28	42.11	12	0.05	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
145	20231107	091106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-30	5	-0.38	18195110	2368	4.89	7800	7800	7570	10150	5470	7810	7683.75	0.64	0	593	8196	8002	7686	7492	7176	8100	7590	15	2340	100	4840	10	1	15095238	1174	43.22	42.05	12	0.02	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.62	N	411080	100	15 억		96354	N	N	0	N	00	N
146	20231106	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	330	2	4.41	366580580	47579	175.27	7640	7880	7370	9720	5240	7480	7704.56	0.60	0	6078	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1179	43.39	42.22	12	0.32	180.00	185.00	27300	20230215	-71.39	6570	20231031	18.87	27300	-71.39	20230215	6570	18.87	20231031	27300	-71.39	20230215	6570	18.87	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
147	20231106	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	390	2	5.21	354930830	46092	169.79	7640	7880	7370	9720	5240	7480	7700.49	0.60	0	6397	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1188	43.72	42.54	12	0.31	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
148	20231106	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	310	2	4.14	298964560	38945	143.46	7640	7820	7370	9720	5240	7480	7676.58	0.60	0	7209	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1176	43.28	42.11	12	0.26	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
149	20231106	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	210	2	2.81	264127940	34455	126.92	7640	7820	7370	9720	5240	7480	7665.88	0.60	0	5385	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1161	42.72	41.57	12	0.23	180.00	185.00	27300	20230215	-71.83	6570	20231031	17.05	27300	-71.83	20230215	6570	17.05	20231031	27300	-71.83	20230215	6570	17.05	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
150	20231106	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	280	2	3.74	214103620	27955	102.98	7640	7820	7370	9720	5240	7480	7658.87	0.60	0	4862	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1171	43.11	41.95	12	0.19	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
151	20231106	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	260	2	3.48	189086790	24717	91.05	7640	7820	7370	9720	5240	7480	7650.07	0.60	0	4438	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1168	43.00	41.84	12	0.16	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
152	20231106	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	230	2	3.07	141391570	18557	68.36	7640	7730	7370	9720	5240	7480	7619.31	0.60	0	2606	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1164	42.83	41.68	12	0.12	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
153	20231106	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	140	2	1.87	37447140	4920	18.12	7640	7670	7510	9720	5240	7480	7611.21	0.60	0	-934	7640	7560	7440	7360	7240	7600	7400	15	2240	100	4630	10	1	15095238	1150	42.33	41.19	12	0.03	180.00	185.00	27300	20230215	-72.09	6570	20231031	15.98	27300	-72.09	20230215	6570	15.98	20231031	27300	-72.09	20230215	6570	15.98	20231031	0.65	N	411080	100	15 억		89988	N	N	0	N	00	N
154	20231103	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	110	2	1.49	199052740	26764	54.37	7340	7520	7320	9580	5160	7370	7437.10	0.57	0	3988	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1129	41.56	40.43	12	0.18	180.00	185.00	27300	20230215	-72.60	6570	20231031	13.85	27300	-72.60	20230215	6570	13.85	20231031	27300	-72.60	20230215	6570	13.85	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
155	20231103	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	140	2	1.90	176861270	23803	48.35	7340	7520	7320	9580	5160	7370	7430.21	0.57	0	5713	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1134	41.72	40.59	12	0.16	180.00	185.00	27300	20230215	-72.49	6570	20231031	14.31	27300	-72.49	20230215	6570	14.31	20231031	27300	-72.49	20230215	6570	14.31	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
156	20231103	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	80	2	1.09	146113180	19676	39.97	7340	7520	7320	9580	5160	7370	7425.96	0.57	0	4575	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1125	41.39	40.27	12	0.13	180.00	185.00	27300	20230215	-72.71	6570	20231031	13.39	27300	-72.71	20230215	6570	13.39	20231031	27300	-72.71	20230215	6570	13.39	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
157	20231103	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	120	2	1.63	123269550	16607	33.74	7340	7520	7320	9580	5160	7370	7422.75	0.57	0	3820	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1131	41.61	40.49	12	0.11	180.00	185.00	27300	20230215	-72.56	6570	20231031	14.00	27300	-72.56	20230215	6570	14.00	20231031	27300	-72.56	20230215	6570	14.00	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
158	20231103	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	110	2	1.49	118634980	15987	32.48	7340	7520	7320	9580	5160	7370	7420.72	0.57	0	3728	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1129	41.56	40.43	12	0.11	180.00	185.00	27300	20230215	-72.60	6570	20231031	13.85	27300	-72.60	20230215	6570	13.85	20231031	27300	-72.60	20230215	6570	13.85	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
159	20231103	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	70	2	0.95	104510200	14095	28.63	7340	7520	7320	9580	5160	7370	7414.70	0.57	0	2991	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1123	41.33	40.22	12	0.09	180.00	185.00	27300	20230215	-72.75	6570	20231031	13.24	27300	-72.75	20230215	6570	13.24	20231031	27300	-72.75	20230215	6570	13.24	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
160	20231103	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	130	2	1.76	78811060	10651	21.64	7340	7510	7320	9580	5160	7370	7399.40	0.57	0	2308	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1132	41.67	40.54	12	0.07	180.00	185.00	27300	20230215	-72.53	6570	20231031	14.16	27300	-72.53	20230215	6570	14.16	20231031	27300	-72.53	20230215	6570	14.16	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
161	20231103	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	20	2	0.27	28308970	3853	7.83	7340	7410	7320	9580	5160	7370	7347.25	0.57	0	-72	7676	7522	7316	7162	6956	7600	7240	15	2210	100	4560	10	1	15095238	1116	41.06	39.95	12	0.03	180.00	185.00	27300	20230215	-72.93	6570	20231031	12.48	27300	-72.93	20230215	6570	12.48	20231031	27300	-72.93	20230215	6570	12.48	20231031	0.65	N	411080	100	15 억		86212	N	N	0	N	00	N
162	20231102	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	400	2	5.74	355279200	48378	103.62	7250	7470	7110	9060	4880	6970	7343.77	0.54	0	5397	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1113	40.94	39.84	12	0.32	180.00	185.00	27300	20230215	-73.00	6570	20231031	12.18	27300	-73.00	20230215	6570	12.18	20231031	27300	-73.00	20230215	6570	12.18	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
163	20231102	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	390	2	5.60	342039550	46579	99.76	7250	7470	7110	9060	4880	6970	7343.21	0.54	0	4601	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1111	40.89	39.78	12	0.31	180.00	185.00	27300	20230215	-73.04	6570	20231031	12.02	27300	-73.04	20230215	6570	12.02	20231031	27300	-73.04	20230215	6570	12.02	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
164	20231102	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	440	2	6.31	322676400	43952	94.14	7250	7470	7110	9060	4880	6970	7341.56	0.54	0	5254	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1119	41.17	40.05	12	0.29	180.00	185.00	27300	20230215	-72.86	6570	20231031	12.79	27300	-72.86	20230215	6570	12.79	20231031	27300	-72.86	20230215	6570	12.79	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
165	20231102	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	430	2	6.17	290112130	39550	84.71	7250	7470	7110	9060	4880	6970	7335.33	0.54	0	4214	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1117	41.11	40.00	12	0.26	180.00	185.00	27300	20230215	-72.89	6570	20231031	12.63	27300	-72.89	20230215	6570	12.63	20231031	27300	-72.89	20230215	6570	12.63	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
166	20231102	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	440	2	6.31	272275250	37146	79.56	7250	7470	7110	9060	4880	6970	7329.87	0.54	0	4566	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1119	41.17	40.05	12	0.25	180.00	185.00	27300	20230215	-72.86	6570	20231031	12.79	27300	-72.86	20230215	6570	12.79	20231031	27300	-72.86	20230215	6570	12.79	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
167	20231102	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	370	2	5.31	235557920	32171	68.90	7250	7410	7110	9060	4880	6970	7322.06	0.54	0	3527	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1108	40.78	39.68	12	0.21	180.00	185.00	27300	20230215	-73.11	6570	20231031	11.72	27300	-73.11	20230215	6570	11.72	20231031	27300	-73.11	20230215	6570	11.72	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
168	20231102	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	420	2	6.03	194099490	26547	56.86	7250	7410	7110	9060	4880	6970	7311.54	0.54	0	3006	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1116	41.06	39.95	12	0.18	180.00	185.00	27300	20230215	-72.93	6570	20231031	12.48	27300	-72.93	20230215	6570	12.48	20231031	27300	-72.93	20230215	6570	12.48	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
169	20231102	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	310	2	4.45	45540480	6309	13.51	7250	7290	7110	9060	4880	6970	7218.34	0.54	0	766	7396	7182	6896	6682	6396	7290	6790	15	2090	100	4320	10	1	15095238	1099	40.44	39.35	12	0.04	180.00	185.00	27300	20230215	-73.33	6570	20231031	10.81	27300	-73.33	20230215	6570	10.81	20231031	27300	-73.33	20230215	6570	10.81	20231031	0.65	N	411080	100	15 억		80815	N	N	0	N	00	N
170	20231101	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	390	2	5.93	322369830	46484	122.01	6610	7110	6610	8550	4610	6580	6935.01	0.46	0	9245	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1052	38.72	37.68	12	0.31	180.00	185.00	27300	20230215	-74.47	6570	20231031	6.09	27300	-74.47	20230215	6570	6.09	20231031	27300	-74.47	20230215	6570	6.09	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N
171	20231101	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	360	2	5.47	313869830	45261	118.80	6610	7110	6610	8550	4610	6580	6934.66	0.46	0	8971	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1048	38.56	37.51	12	0.30	180.00	185.00	27300	20230215	-74.58	6570	20231031	5.63	27300	-74.58	20230215	6570	5.63	20231031	27300	-74.58	20230215	6570	5.63	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N
172	20231101	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	370	2	5.62	297710740	42942	112.72	6610	7110	6610	8550	4610	6580	6932.86	0.46	0	9184	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1049	38.61	37.57	12	0.28	180.00	185.00	27300	20230215	-74.54	6570	20231031	5.78	27300	-74.54	20230215	6570	5.78	20231031	27300	-74.54	20230215	6570	5.78	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N
173	20231101	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	360	2	5.47	277563580	40045	105.11	6610	7110	6610	8550	4610	6580	6931.29	0.46	0	8674	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1048	38.56	37.51	12	0.27	180.00	185.00	27300	20230215	-74.58	6570	20231031	5.63	27300	-74.58	20230215	6570	5.63	20231031	27300	-74.58	20230215	6570	5.63	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N
174	20231101	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	390	2	5.93	174611980	25380	66.62	6610	6990	6610	8550	4610	6580	6879.90	0.46	0	7616	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1052	38.72	37.68	12	0.17	180.00	185.00	27300	20230215	-74.47	6570	20231031	6.09	27300	-74.47	20230215	6570	6.09	20231031	27300	-74.47	20230215	6570	6.09	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N
175	20231101	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	300	2	4.56	147616040	21488	56.40	6610	6990	6610	8550	4610	6580	6869.70	0.46	0	6246	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1039	38.22	37.19	12	0.14	180.00	185.00	27300	20230215	-74.80	6570	20231031	4.72	27300	-74.80	20230215	6570	4.72	20231031	27300	-74.80	20230215	6570	4.72	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N
176	20231101	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	380	2	5.78	101135170	14750	38.72	6610	6990	6610	8550	4610	6580	6856.62	0.46	0	3646	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1051	38.67	37.62	12	0.10	180.00	185.00	27300	20230215	-74.51	6570	20231031	5.94	27300	-74.51	20230215	6570	5.94	20231031	27300	-74.51	20230215	6570	5.94	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N
177	20231101	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	130	2	1.98	6084640	918	2.41	6610	6710	6610	8550	4610	6580	6628.15	0.46	0	-228	7293	6936	6753	6396	6213	6845	6305	15	1970	100	4070	10	1	15095238	1013	37.28	36.27	12	0.01	180.00	185.00	27300	20230215	-75.42	6570	20231031	2.13	27300	-75.42	20230215	6570	2.13	20231031	27300	-75.42	20230215	6570	2.13	20231031	0.65	N	411080	100	15 억		69985	N	N	0	N	00	N