KissMeData/419120/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	161334	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7850	420	2	5.65	397537500	51208	218.72	7600	8010	7430	9650	5210	7430	7762.74	1.46	0	4960	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	609	5.34	1.08	12	0.66	1469.00	7296.00	16540	20230209	-52.54	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
3	20231130	151331	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7770	340	2	4.58	375412870	48361	206.56	7600	8010	7430	9650	5210	7430	7762.72	1.46	0	4919	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	602	5.29	1.06	12	0.62	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
4	20231130	141328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7950	520	2	7.00	286034960	36890	157.56	7600	8010	7430	9650	5210	7430	7753.73	1.46	0	1408	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	616	5.41	1.09	12	0.48	1469.00	7296.00	16540	20230209	-51.93	6880	20231024	15.55	16540	-51.93	20230209	6880	15.55	20231024	16540	-51.93	20230209	6880	15.55	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
5	20231130	131327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7480	50	2	0.67	52047090	6960	29.73	7600	7600	7430	9650	5210	7430	7478.03	1.46	0	-1762	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	580	5.09	1.03	12	0.09	1469.00	7296.00	16540	20230209	-54.78	6880	20231024	8.72	16540	-54.78	20230209	6880	8.72	20231024	16540	-54.78	20230209	6880	8.72	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
6	20231130	121343	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7470	40	2	0.54	43358420	5796	24.76	7600	7600	7430	9650	5210	7430	7480.75	1.46	0	-1045	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	579	5.09	1.02	12	0.07	1469.00	7296.00	16540	20230209	-54.84	6880	20231024	8.58	16540	-54.84	20230209	6880	8.58	20231024	16540	-54.84	20230209	6880	8.58	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
7	20231130	111336	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7470	40	2	0.54	36457530	4871	20.80	7600	7600	7430	9650	5210	7430	7484.61	1.46	0	-932	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	579	5.09	1.02	12	0.06	1469.00	7296.00	16540	20230209	-54.84	6880	20231024	8.58	16540	-54.84	20230209	6880	8.58	20231024	16540	-54.84	20230209	6880	8.58	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
8	20231130	101329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7470	40	2	0.54	31627830	4225	18.05	7600	7600	7430	9650	5210	7430	7485.88	1.46	0	-913	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	579	5.09	1.02	12	0.05	1469.00	7296.00	16540	20230209	-54.84	6880	20231024	8.58	16540	-54.84	20230209	6880	8.58	20231024	16540	-54.84	20230209	6880	8.58	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
9	20231130	091329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7490	60	2	0.81	14619150	1944	8.30	7600	7600	7490	9650	5210	7430	7520.14	1.46	0	-928	8203	7816	7613	7226	7023	7715	7125	39	2220	500	4600	10	1	7751826	581	5.10	1.03	12	0.03	1469.00	7296.00	16540	20230209	-54.72	6880	20231024	8.87	16540	-54.72	20230209	6880	8.87	20231024	16540	-54.72	20230209	6880	8.87	20231024	1.59	N	419120	500	38 억		113086	N	N	0	N	00	N
10	20231129	161321	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7430	-340	5	-4.38	175164170	23000	155.72	7810	8000	7410	10100	5440	7770	7617.02	1.52	0	-5076	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	576	5.06	1.02	12	0.30	1469.00	7296.00	16850	20221125	-55.91	6880	20231024	7.99	16540	-55.08	20230209	6880	7.99	20231024	16540	-55.08	20230209	6880	7.99	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
11	20231129	151333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7430	-340	5	-4.38	164839720	21611	146.32	7810	8000	7430	10100	5440	7770	7627.58	1.52	0	-5157	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	576	5.06	1.02	12	0.28	1469.00	7296.00	16850	20221125	-55.91	6880	20231024	7.99	16540	-55.08	20230209	6880	7.99	20231024	16540	-55.08	20230209	6880	7.99	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
12	20231129	141326	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	-240	5	-3.09	139437290	18216	123.33	7810	8000	7530	10100	5440	7770	7654.66	1.52	0	-3972	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	584	5.13	1.03	12	0.23	1469.00	7296.00	16850	20221125	-55.31	6880	20231024	9.45	16540	-54.47	20230209	6880	9.45	20231024	16540	-54.47	20230209	6880	9.45	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
13	20231129	131327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	-170	5	-2.19	109969810	14321	96.96	7810	8000	7580	10100	5440	7770	7678.92	1.52	0	-2530	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	589	5.17	1.04	12	0.18	1469.00	7296.00	16850	20221125	-54.90	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16540	-54.05	20230209	6880	10.47	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
14	20231129	121328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7620	-150	5	-1.93	97798250	12722	86.13	7810	8000	7580	10100	5440	7770	7687.33	1.52	0	-2519	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	591	5.19	1.04	12	0.16	1469.00	7296.00	16850	20221125	-54.78	6880	20231024	10.76	16540	-53.93	20230209	6880	10.76	20231024	16540	-53.93	20230209	6880	10.76	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
15	20231129	111329	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	-170	5	-2.19	94622320	12304	83.30	7810	8000	7580	10100	5440	7770	7690.37	1.52	0	-2514	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	589	5.17	1.04	12	0.16	1469.00	7296.00	16850	20221125	-54.90	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16540	-54.05	20230209	6880	10.47	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
16	20231129	101327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7650	-120	5	-1.54	73490200	9524	64.48	7810	8000	7590	10100	5440	7770	7716.32	1.52	0	-2031	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	593	5.21	1.05	12	0.12	1469.00	7296.00	16850	20221125	-54.60	6880	20231024	11.19	16540	-53.75	20230209	6880	11.19	20231024	16540	-53.75	20230209	6880	11.19	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
17	20231129	091320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7650	-120	5	-1.54	31938980	4072	27.57	7810	8000	7630	10100	5440	7770	7843.56	1.52	0	-3240	8096	7932	7826	7662	7556	8015	7745	39	2330	500	4810	10	1	7751826	593	5.21	1.05	12	0.05	1469.00	7296.00	16850	20221125	-54.60	6880	20231024	11.19	16540	-53.75	20230209	6880	11.19	20231024	16540	-53.75	20230209	6880	11.19	20231024	1.58	N	419120	500	38 억		118177	N	N	0	N	00	N
18	20231128	161320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7770	-110	5	-1.40	115192780	14760	113.03	7760	7990	7720	10240	5520	7880	7804.50	1.54	0	-1472	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	602	5.29	1.06	12	0.19	1469.00	7296.00	16850	20221125	-53.89	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
19	20231128	151151	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7800	-80	5	-1.02	110783680	14192	108.68	7760	7990	7720	10240	5520	7880	7806.07	1.54	0	-1370	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	605	5.31	1.07	12	0.18	1469.00	7296.00	16850	20221125	-53.71	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
20	20231128	141313	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7850	-30	5	-0.38	95326820	12203	93.45	7760	7990	7720	10240	5520	7880	7811.75	1.54	0	-685	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	609	5.34	1.08	12	0.16	1469.00	7296.00	16850	20221125	-53.41	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
21	20231128	131312	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7850	-30	5	-0.38	89750740	11496	88.04	7760	7990	7720	10240	5520	7880	7807.13	1.54	0	-598	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	609	5.34	1.08	12	0.15	1469.00	7296.00	16850	20221125	-53.41	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
22	20231128	121319	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7860	-20	5	-0.25	87799290	11246	86.12	7760	7990	7720	10240	5520	7880	7807.16	1.54	0	-596	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	609	5.35	1.08	12	0.15	1469.00	7296.00	16850	20221125	-53.35	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
23	20231128	111320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7800	-80	5	-1.02	84771480	10858	83.15	7760	7990	7720	10240	5520	7880	7807.28	1.54	0	-686	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	605	5.31	1.07	12	0.14	1469.00	7296.00	16850	20221125	-53.71	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
24	20231128	101315	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7820	-60	5	-0.76	67538220	8641	66.17	7760	7990	7720	10240	5520	7880	7816.02	1.54	0	-653	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	606	5.32	1.07	12	0.11	1469.00	7296.00	16850	20221125	-53.59	6880	20231024	13.66	16540	-52.72	20230209	6880	13.66	20231024	16540	-52.72	20230209	6880	13.66	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
25	20231128	091315	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7760	-120	5	-1.52	11804190	1527	11.69	7760	7780	7720	10240	5520	7880	7730.31	1.54	0	451	8053	7966	7843	7756	7633	8010	7800	39	2360	500	4880	10	1	7751826	602	5.28	1.06	12	0.02	1469.00	7296.00	16850	20221125	-53.95	6880	20231024	12.79	16540	-53.08	20230209	6880	12.79	20231024	16540	-53.08	20230209	6880	12.79	20231024	1.57	N	419120	500	38 억		119644	N	N	0	N	00	N
26	20231127	161305	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7880	100	2	1.29	102249320	13058	35.17	7850	7930	7720	10110	5450	7780	7830.40	1.58	0	-3237	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	611	5.36	1.08	12	0.17	1469.00	7296.00	16850	20221125	-53.23	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
27	20231127	151320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7880	100	2	1.29	101037250	12904	34.76	7850	7930	7720	10110	5450	7780	7829.92	1.58	0	-3202	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	611	5.36	1.08	12	0.17	1469.00	7296.00	16850	20221125	-53.23	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
28	20231127	141316	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7820	40	2	0.51	94907670	12122	32.65	7850	7930	7720	10110	5450	7780	7829.37	1.58	0	-2891	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	606	5.32	1.07	12	0.16	1469.00	7296.00	16850	20221125	-53.59	6880	20231024	13.66	16540	-52.72	20230209	6880	13.66	20231024	16540	-52.72	20230209	6880	13.66	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
29	20231127	131320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7860	80	2	1.03	84572240	10806	29.10	7850	7930	7720	10110	5450	7780	7826.41	1.58	0	-2185	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	609	5.35	1.08	12	0.14	1469.00	7296.00	16850	20221125	-53.35	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
30	20231127	121325	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7860	80	2	1.03	82994340	10604	28.56	7850	7930	7720	10110	5450	7780	7826.70	1.58	0	-2175	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	609	5.35	1.08	12	0.14	1469.00	7296.00	16850	20221125	-53.35	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
31	20231127	111303	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7880	100	2	1.29	52726060	6728	18.12	7850	7930	7780	10110	5450	7780	7836.81	1.58	0	-1567	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	611	5.36	1.08	12	0.09	1469.00	7296.00	16850	20221125	-53.23	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
32	20231127	101300	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7860	80	2	1.03	46033430	5879	15.83	7850	7900	7780	10110	5450	7780	7830.15	1.58	0	-1107	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	609	5.35	1.08	12	0.08	1469.00	7296.00	16850	20221125	-53.35	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
33	20231127	091304	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7800	20	2	0.26	13332930	1700	4.58	7850	7900	7800	10110	5450	7780	7842.90	1.58	0	-171	8246	8012	7856	7622	7466	7935	7545	39	2330	500	4820	10	1	7751826	605	5.31	1.07	12	0.02	1469.00	7296.00	16850	20221125	-53.71	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.67	N	419120	500	38 억		122685	N	N	0	N	00	N
34	20231124	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-240	5	-2.99	290965310	37073	55.44	8000	8090	7700	10420	5620	8020	7848.44	1.53	0	3132	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	603	5.30	1.07	12	0.48	1469.00	7296.00	16850	20221125	-53.83	6880	20231024	13.08	16540	-52.96	20230209	6880	13.08	20231024	16850	-53.83	20221125	6880	13.08	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
35	20231124	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-160	5	-2.00	270014050	34383	51.42	8000	8090	7700	10420	5620	8020	7853.13	1.53	0	3138	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	609	5.35	1.08	12	0.44	1469.00	7296.00	16850	20221125	-53.35	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16850	-53.35	20221125	6880	14.24	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
36	20231124	141301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	-160	5	-2.00	250198410	31853	47.63	8000	8090	7700	10420	5620	8020	7854.78	1.53	0	3048	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	609	5.35	1.08	12	0.41	1469.00	7296.00	16850	20221125	-53.35	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16850	-53.35	20221125	6880	14.24	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
37	20231124	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-110	5	-1.37	235383410	29981	44.83	8000	8090	7700	10420	5620	8020	7851.09	1.53	0	3454	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	613	5.38	1.08	12	0.39	1469.00	7296.00	16850	20221125	-53.06	6880	20231024	14.97	16540	-52.18	20230209	6880	14.97	20231024	16850	-53.06	20221125	6880	14.97	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
38	20231124	121307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-20	5	-0.25	215571500	27484	41.10	8000	8090	7700	10420	5620	8020	7843.53	1.53	0	3742	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	620	5.45	1.10	12	0.35	1469.00	7296.00	16850	20221125	-52.52	6880	20231024	16.28	16540	-51.63	20230209	6880	16.28	20231024	16850	-52.52	20221125	6880	16.28	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
39	20231124	111304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-140	5	-1.75	184213080	23537	35.20	8000	8090	7700	10420	5620	8020	7826.53	1.53	0	3863	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	611	5.36	1.08	12	0.30	1469.00	7296.00	16850	20221125	-53.23	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16850	-53.23	20221125	6880	14.53	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
40	20231124	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-190	5	-2.37	162629320	20790	31.09	8000	8090	7700	10420	5620	8020	7822.48	1.53	0	3016	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	607	5.33	1.07	12	0.27	1469.00	7296.00	16850	20221125	-53.53	6880	20231024	13.81	16540	-52.66	20230209	6880	13.81	20231024	16850	-53.53	20221125	6880	13.81	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
41	20231124	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-180	5	-2.24	111276710	14213	21.25	8000	8090	7700	10420	5620	8020	7829.22	1.53	0	3287	8553	8286	7863	7596	7173	8420	7730	39	2400	500	4970	10	1	7751826	608	5.34	1.07	12	0.18	1469.00	7296.00	16850	20221125	-53.47	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	16850	-53.47	20221125	6880	13.95	20231024	1.66	N	419120	500	38 억		118557	N	N	0	N	00	N
42	20231123	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	520	2	6.93	523341930	66229	578.32	7560	8130	7440	9750	5250	7500	7901.93	1.38	0	10916	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	622	5.46	1.10	12	0.85	1469.00	7296.00	16850	20221125	-52.40	6880	20231024	16.57	16540	-51.51	20230209	6880	16.57	20231024	16850	-52.40	20221125	6880	16.57	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
43	20231123	151325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	540	2	7.20	486742200	61677	538.57	7560	8130	7440	9750	5250	7500	7891.79	1.38	0	10886	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	623	5.47	1.10	12	0.80	1469.00	7296.00	16850	20221125	-52.28	6880	20231024	16.86	16540	-51.39	20230209	6880	16.86	20231024	16850	-52.28	20221125	6880	16.86	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
44	20231123	141326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	580	2	7.73	335207100	42835	374.04	7560	8130	7440	9750	5250	7500	7825.54	1.38	0	9405	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	626	5.50	1.11	12	0.55	1469.00	7296.00	16850	20221125	-52.05	6880	20231024	17.44	16540	-51.15	20230209	6880	17.44	20231024	16850	-52.05	20221125	6880	17.44	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
45	20231123	131325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	330	2	4.40	184562360	23820	208.00	7560	7850	7440	9750	5250	7500	7748.21	1.38	0	8440	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	607	5.33	1.07	12	0.31	1469.00	7296.00	16850	20221125	-53.53	6880	20231024	13.81	16540	-52.66	20230209	6880	13.81	20231024	16850	-53.53	20221125	6880	13.81	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
46	20231123	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	290	2	3.87	153486460	19851	173.34	7560	7850	7440	9750	5250	7500	7731.93	1.38	0	8094	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	604	5.30	1.07	12	0.26	1469.00	7296.00	16850	20221125	-53.77	6880	20231024	13.23	16540	-52.90	20230209	6880	13.23	20231024	16850	-53.77	20221125	6880	13.23	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
47	20231123	111336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	220	2	2.93	65321580	8545	74.62	7560	7730	7440	9750	5250	7500	7644.42	1.38	0	2519	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	598	5.26	1.06	12	0.11	1469.00	7296.00	16850	20221125	-54.18	6880	20231024	12.21	16540	-53.33	20230209	6880	12.21	20231024	16850	-54.18	20221125	6880	12.21	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
48	20231123	101308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	120	2	1.60	24633330	3254	28.41	7560	7630	7440	9750	5250	7500	7570.17	1.38	0	1013	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	591	5.19	1.04	12	0.04	1469.00	7296.00	16850	20221125	-54.78	6880	20231024	10.76	16540	-53.93	20230209	6880	10.76	20231024	16850	-54.78	20221125	6880	10.76	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
49	20231123	091300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	20	2	0.27	4080370	544	4.75	7560	7570	7440	9750	5250	7500	7500.68	1.38	0	-52	7713	7606	7523	7416	7333	7565	7375	39	2250	500	4650	10	1	7751826	583	5.12	1.03	12	0.01	1469.00	7296.00	16850	20221125	-55.37	6880	20231024	9.30	16540	-54.53	20230209	6880	9.30	20231024	16850	-55.37	20221125	6880	9.30	20231024	1.68	N	419120	500	38 억		107009	N	N	0	N	00	N
50	20231122	161213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-100	5	-1.32	85758600	11452	111.44	7630	7630	7440	9880	5320	7600	7488.52	1.37	0	381	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	581	5.11	1.03	12	0.15	1469.00	7296.00	16950	20221118	-55.75	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	16850	-55.49	20221125	6880	9.01	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
51	20231122	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-100	5	-1.32	81347320	10863	105.71	7630	7630	7440	9880	5320	7600	7488.48	1.37	0	319	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	581	5.11	1.03	12	0.14	1469.00	7296.00	16950	20221118	-55.75	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	16850	-55.49	20221125	6880	9.01	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
52	20231122	141230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-80	5	-1.05	55874140	7459	72.59	7630	7630	7450	9880	5320	7600	7490.84	1.37	0	357	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	583	5.12	1.03	12	0.10	1469.00	7296.00	16950	20221118	-55.63	6880	20231024	9.30	16540	-54.53	20230209	6880	9.30	20231024	16850	-55.37	20221125	6880	9.30	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
53	20231122	131307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-120	5	-1.58	45810460	6119	59.55	7630	7630	7450	9880	5320	7600	7486.59	1.37	0	234	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	580	5.09	1.03	12	0.08	1469.00	7296.00	16950	20221118	-55.87	6880	20231024	8.72	16540	-54.78	20230209	6880	8.72	20231024	16850	-55.61	20221125	6880	8.72	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
54	20231122	121318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-130	5	-1.71	42289600	5649	54.97	7630	7630	7450	9880	5320	7600	7486.21	1.37	0	189	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	579	5.09	1.02	12	0.07	1469.00	7296.00	16950	20221118	-55.93	6880	20231024	8.58	16540	-54.84	20230209	6880	8.58	20231024	16850	-55.67	20221125	6880	8.58	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
55	20231122	111416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-100	5	-1.32	33532800	4477	43.57	7630	7630	7450	9880	5320	7600	7490.02	1.37	0	-46	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	581	5.11	1.03	12	0.06	1469.00	7296.00	16950	20221118	-55.75	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	16850	-55.49	20221125	6880	9.01	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
56	20231122	101332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-110	5	-1.45	17055450	2277	22.16	7630	7630	7450	9880	5320	7600	7490.32	1.37	0	-40	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	581	5.10	1.03	12	0.03	1469.00	7296.00	16950	20221118	-55.81	6880	20231024	8.87	16540	-54.72	20230209	6880	8.87	20231024	16850	-55.55	20221125	6880	8.87	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
57	20231122	091241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-50	5	-0.66	9999270	1336	13.00	7630	7630	7450	9880	5320	7600	7484.48	1.37	0	46	7753	7676	7593	7516	7433	7715	7555	39	2280	500	4710	10	1	7751826	585	5.14	1.03	12	0.02	1469.00	7296.00	16950	20221118	-55.46	6880	20231024	9.74	16540	-54.35	20230209	6880	9.74	20231024	16850	-55.19	20221125	6880	9.74	20231024	1.68	N	419120	500	38 억		105897	N	N	0	N	00	N
58	20231121	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	30	2	0.40	77943150	10264	38.92	7560	7670	7510	9840	5300	7570	7593.84	1.31	0	4069	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	589	5.17	1.04	12	0.13	1469.00	7296.00	17250	20221117	-55.94	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16850	-54.90	20221125	6880	10.47	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
59	20231121	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	20	2	0.26	77768350	10241	38.84	7560	7670	7510	9840	5300	7570	7593.82	1.31	0	4069	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	588	5.17	1.04	12	0.13	1469.00	7296.00	17250	20221117	-56.00	6880	20231024	10.32	16540	-54.11	20230209	6880	10.32	20231024	16850	-54.96	20221125	6880	10.32	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
60	20231121	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	60	2	0.79	61688170	8116	30.78	7560	7670	7550	9840	5300	7570	7600.81	1.31	0	3761	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	591	5.19	1.05	12	0.10	1469.00	7296.00	17250	20221117	-55.77	6880	20231024	10.90	16540	-53.87	20230209	6880	10.90	20231024	16850	-54.72	20221125	6880	10.90	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
61	20231121	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	50	2	0.66	61436600	8083	30.65	7560	7670	7550	9840	5300	7570	7600.72	1.31	0	3750	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	591	5.19	1.04	12	0.10	1469.00	7296.00	17250	20221117	-55.83	6880	20231024	10.76	16540	-53.93	20230209	6880	10.76	20231024	16850	-54.78	20221125	6880	10.76	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
62	20231121	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	70	2	0.92	56098260	7381	27.99	7560	7670	7550	9840	5300	7570	7600.36	1.31	0	3585	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	592	5.20	1.05	12	0.10	1469.00	7296.00	17250	20221117	-55.71	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	16850	-54.66	20221125	6880	11.05	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
63	20231121	111200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	70	2	0.92	49589430	6529	24.76	7560	7670	7550	9840	5300	7570	7595.26	1.31	0	3380	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	592	5.20	1.05	12	0.08	1469.00	7296.00	17250	20221117	-55.71	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	16850	-54.66	20221125	6880	11.05	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
64	20231121	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	90	2	1.19	46319450	6100	23.13	7560	7670	7550	9840	5300	7570	7593.35	1.31	0	3180	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	594	5.21	1.05	12	0.08	1469.00	7296.00	17250	20221117	-55.59	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16850	-54.54	20221125	6880	11.34	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
65	20231121	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-20	5	-0.26	4230290	560	2.12	7560	7590	7550	9840	5300	7570	7554.09	1.31	0	55	7770	7670	7510	7410	7250	7720	7460	39	2270	500	4690	10	1	7751826	585	5.14	1.03	12	0.01	1469.00	7296.00	17250	20221117	-56.23	6880	20231024	9.74	16540	-54.35	20230209	6880	9.74	20231024	16850	-55.19	20221125	6880	9.74	20231024	1.66	N	419120	500	38 억		101828	N	N	0	N	00	N
66	20231120	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	70	2	0.93	196886350	26368	165.23	7350	7610	7350	9750	5250	7500	7466.84	1.21	0	7804	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	587	5.15	1.04	12	0.34	1469.00	7296.00	17550	20221116	-56.87	6880	20231024	10.03	16540	-54.23	20230209	6880	10.03	20231024	16850	-55.07	20221125	6880	10.03	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
67	20231120	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	110	2	1.47	191310990	25632	160.62	7350	7610	7350	9750	5250	7500	7463.76	1.21	0	7617	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	590	5.18	1.04	12	0.33	1469.00	7296.00	17550	20221116	-56.64	6880	20231024	10.61	16540	-53.99	20230209	6880	10.61	20231024	16850	-54.84	20221125	6880	10.61	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
68	20231120	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	20	2	0.27	167916460	22536	141.22	7350	7530	7350	9750	5250	7500	7451.03	1.21	0	5559	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	583	5.12	1.03	12	0.29	1469.00	7296.00	17550	20221116	-57.15	6880	20231024	9.30	16540	-54.53	20230209	6880	9.30	20231024	16850	-55.37	20221125	6880	9.30	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
69	20231120	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-10	5	-0.13	156462730	21012	131.67	7350	7500	7350	9750	5250	7500	7446.35	1.21	0	4718	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	581	5.10	1.03	12	0.27	1469.00	7296.00	17550	20221116	-57.32	6880	20231024	8.87	16540	-54.72	20230209	6880	8.87	20231024	16850	-55.55	20221125	6880	8.87	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
70	20231120	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-50	5	-0.67	144810740	19450	121.88	7350	7500	7350	9750	5250	7500	7445.28	1.21	0	3308	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	578	5.07	1.02	12	0.25	1469.00	7296.00	17550	20221116	-57.55	6880	20231024	8.28	16540	-54.96	20230209	6880	8.28	20231024	16850	-55.79	20221125	6880	8.28	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
71	20231120	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-20	5	-0.27	80076670	10711	67.12	7350	7500	7350	9750	5250	7500	7476.12	1.21	0	2114	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	580	5.09	1.03	12	0.14	1469.00	7296.00	17550	20221116	-57.38	6880	20231024	8.72	16540	-54.78	20230209	6880	8.72	20231024	16850	-55.61	20221125	6880	8.72	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
72	20231120	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	0	3	0.00	53943310	7213	45.20	7350	7500	7350	9750	5250	7500	7478.62	1.21	0	236	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	581	5.11	1.03	12	0.09	1469.00	7296.00	17550	20221116	-57.26	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	16850	-55.49	20221125	6880	9.01	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
73	20231120	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	0	3	0.00	2614760	353	2.21	7350	7500	7350	9750	5250	7500	7407.25	1.21	0	-23	7666	7582	7456	7372	7246	7520	7310	39	2250	500	4650	10	1	7751826	581	5.11	1.03	12	0.00	1469.00	7296.00	17550	20221116	-57.26	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	16850	-55.49	20221125	6880	9.01	20231024	1.63	N	419120	500	38 억		93882	N	N	0	N	00	N
74	20231117	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	0	3	0.00	118508040	15954	39.12	7540	7540	7330	9750	5250	7500	7427.82	1.20	0	673	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	581	5.11	1.03	12	0.21	1469.00	7296.00	17550	20221115	-57.26	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	17250	-56.52	20221117	6880	9.01	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
75	20231117	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-80	5	-1.07	112109480	15100	37.03	7540	7540	7330	9750	5250	7500	7424.47	1.20	0	985	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	575	5.05	1.02	12	0.19	1469.00	7296.00	17550	20221115	-57.72	6880	20231024	7.85	16540	-55.14	20230209	6880	7.85	20231024	17250	-56.99	20221117	6880	7.85	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
76	20231117	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	20	2	0.27	98722540	13299	32.61	7540	7540	7330	9750	5250	7500	7423.31	1.20	0	678	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	583	5.12	1.03	12	0.17	1469.00	7296.00	17550	20221115	-57.15	6880	20231024	9.30	16540	-54.53	20230209	6880	9.30	20231024	17250	-56.41	20221117	6880	9.30	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
77	20231117	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-70	5	-0.93	77505060	10465	25.66	7540	7540	7330	9750	5250	7500	7406.12	1.20	0	126	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	576	5.06	1.02	12	0.14	1469.00	7296.00	17550	20221115	-57.66	6880	20231024	7.99	16540	-55.08	20230209	6880	7.99	20231024	17250	-56.93	20221117	6880	7.99	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
78	20231117	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	68601300	9263	22.72	7540	7540	7330	9750	5250	7500	7405.95	1.20	0	-295	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	574	5.04	1.02	12	0.12	1469.00	7296.00	17550	20221115	-57.78	6880	20231024	7.70	16540	-55.20	20230209	6880	7.70	20231024	17250	-57.04	20221117	6880	7.70	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
79	20231117	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-130	5	-1.73	58907850	7948	19.49	7540	7540	7330	9750	5250	7500	7411.66	1.20	0	-491	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	571	5.02	1.01	12	0.10	1469.00	7296.00	17550	20221115	-58.01	6880	20231024	7.12	16540	-55.44	20230209	6880	7.12	20231024	17250	-57.28	20221117	6880	7.12	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
80	20231117	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	48357650	6515	15.98	7540	7540	7360	9750	5250	7500	7422.51	1.20	0	-557	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	574	5.04	1.02	12	0.08	1469.00	7296.00	17550	20221115	-57.78	6880	20231024	7.70	16540	-55.20	20230209	6880	7.70	20231024	17250	-57.04	20221117	6880	7.70	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
81	20231117	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-80	5	-1.07	21298810	2856	7.00	7540	7540	7380	9750	5250	7500	7457.57	1.20	0	-1112	8073	7786	7603	7316	7133	7695	7225	39	2250	500	4650	10	1	7751826	575	5.05	1.02	12	0.04	1469.00	7296.00	17550	20221115	-57.72	6880	20231024	7.85	16540	-55.14	20230209	6880	7.85	20231024	17250	-56.99	20221117	6880	7.85	20231024	1.65	N	419120	500	38 억		93209	N	N	0	N	00	N
82	20231116	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-350	5	-4.46	278555710	36334	106.14	7850	7890	7490	10200	5500	7850	7666.53	1.05	0	9799	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	581	5.11	1.03	12	0.47	1469.00	7296.00	17850	20221114	-57.98	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	17550	-57.26	20221116	6880	9.01	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
83	20231116	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-180	5	-2.29	151985220	19579	57.20	7850	7890	7670	10200	5500	7850	7762.67	1.05	0	10177	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	595	5.22	1.05	12	0.25	1469.00	7296.00	17850	20221114	-57.03	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	17550	-56.30	20221116	6880	11.48	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
84	20231116	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-170	5	-2.17	125674550	16154	47.19	7850	7890	7680	10200	5500	7850	7779.78	1.05	0	8478	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	595	5.23	1.05	12	0.21	1469.00	7296.00	17850	20221114	-56.97	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	17550	-56.24	20221116	6880	11.63	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
85	20231116	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-90	5	-1.15	113225110	14540	42.47	7850	7890	7700	10200	5500	7850	7787.15	1.05	0	8010	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	602	5.28	1.06	12	0.19	1469.00	7296.00	17850	20221114	-56.53	6880	20231024	12.79	16540	-53.08	20230209	6880	12.79	20231024	17550	-55.78	20221116	6880	12.79	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
86	20231116	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	40	2	0.51	34692770	4424	12.92	7850	7890	7770	10200	5500	7850	7841.95	1.05	0	-247	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	612	5.37	1.08	12	0.06	1469.00	7296.00	17850	20221114	-55.80	6880	20231024	14.68	16540	-52.30	20230209	6880	14.68	20231024	17550	-55.04	20221116	6880	14.68	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
87	20231116	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-30	5	-0.38	12849230	1641	4.79	7850	7880	7770	10200	5500	7850	7830.12	1.05	0	-263	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	606	5.32	1.07	12	0.02	1469.00	7296.00	17850	20221114	-56.19	6880	20231024	13.66	16540	-52.72	20230209	6880	13.66	20231024	17550	-55.44	20221116	6880	13.66	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
88	20231116	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	20	2	0.25	4544710	579	1.69	7850	7880	7820	10200	5500	7850	7849.24	1.05	0	-149	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	610	5.36	1.08	12	0.01	1469.00	7296.00	17850	20221114	-55.91	6880	20231024	14.39	16540	-52.42	20230209	6880	14.39	20231024	17550	-55.16	20221116	6880	14.39	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
89	20231116	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	0	3	0.00	0	0	0.00	0	0	0	10200	5500	7850	0.00	1.05	0	0	8183	8016	7753	7586	7323	8100	7670	39	2350	500	4860	10	1	7751826	609	5.34	1.08	12	0.00	1469.00	7296.00	17850	20221114	-56.02	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	17550	-55.27	20221116	6880	14.10	20231024	1.67	N	419120	500	38 억		81481	N	N	0	N	00	N
90	20231115	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	360	2	4.81	264077090	34136	105.44	7490	7920	7490	9730	5250	7490	7736.03	1.02	0	2079	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	609	5.34	1.08	12	0.44	1469.00	7296.00	17900	20221111	-56.15	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	17550	-55.27	20221115	6880	14.10	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
91	20231115	151248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	350	2	4.67	257013280	33236	102.66	7490	7920	7490	9730	5250	7490	7732.98	1.02	0	2019	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	608	5.34	1.07	12	0.43	1469.00	7296.00	17900	20221111	-56.20	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	17550	-55.33	20221115	6880	13.95	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
92	20231115	141244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	340	2	4.54	243596820	31519	97.36	7490	7920	7490	9730	5250	7490	7728.57	1.02	0	1917	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	607	5.33	1.07	12	0.41	1469.00	7296.00	17900	20221111	-56.26	6880	20231024	13.81	16540	-52.66	20230209	6880	13.81	20231024	17550	-55.38	20221115	6880	13.81	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
93	20231115	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	380	2	5.07	237124900	30694	94.81	7490	7920	7490	9730	5250	7490	7725.45	1.02	0	1490	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	610	5.36	1.08	12	0.40	1469.00	7296.00	17900	20221111	-56.03	6880	20231024	14.39	16540	-52.42	20230209	6880	14.39	20231024	17550	-55.16	20221115	6880	14.39	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
94	20231115	121246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	350	2	4.67	227715700	29492	91.09	7490	7920	7490	9730	5250	7490	7721.27	1.02	0	1190	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	608	5.34	1.07	12	0.38	1469.00	7296.00	17900	20221111	-56.20	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	17550	-55.33	20221115	6880	13.95	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
95	20231115	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	430	2	5.74	214149060	27767	85.77	7490	7920	7490	9730	5250	7490	7712.36	1.02	0	726	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	614	5.39	1.09	12	0.36	1469.00	7296.00	17900	20221111	-55.75	6880	20231024	15.12	16540	-52.12	20230209	6880	15.12	20231024	17550	-54.87	20221115	6880	15.12	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
96	20231115	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	30	2	0.40	43735090	5776	17.84	7490	7650	7490	9730	5250	7490	7571.86	1.02	0	623	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	583	5.12	1.03	12	0.07	1469.00	7296.00	17900	20221111	-57.99	6880	20231024	9.30	16540	-54.53	20230209	6880	9.30	20231024	17550	-57.15	20221115	6880	9.30	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
97	20231115	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	130	2	1.74	21834520	2883	8.91	7490	7620	7490	9730	5250	7490	7573.54	1.02	0	78	7803	7646	7393	7236	6983	7725	7315	39	2240	500	4640	10	1	7751826	591	5.19	1.04	12	0.04	1469.00	7296.00	17900	20221111	-57.43	6880	20231024	10.76	16540	-53.93	20230209	6880	10.76	20231024	17550	-56.58	20221115	6880	10.76	20231024	1.59	N	419120	500	38 억		79357	N	N	0	N	00	N
98	20231114	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	250	2	3.45	237889130	32358	109.60	7140	7550	7140	9410	5070	7240	7351.77	0.87	0	11093	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	581	5.10	1.03	12	0.42	1469.00	7296.00	18350	20221110	-59.18	6880	20231024	8.87	16540	-54.72	20230209	6880	8.87	20231024	17850	-58.04	20221114	6880	8.87	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
99	20231114	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	100	2	1.38	223422750	30406	102.98	7140	7550	7140	9410	5070	7240	7347.98	0.87	0	11484	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	569	5.00	1.01	12	0.39	1469.00	7296.00	18350	20221110	-60.00	6880	20231024	6.69	16540	-55.62	20230209	6880	6.69	20231024	17850	-58.88	20221114	6880	6.69	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
100	20231114	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	100	2	1.38	219118880	29818	100.99	7140	7550	7140	9410	5070	7240	7348.54	0.87	0	11527	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	569	5.00	1.01	12	0.38	1469.00	7296.00	18350	20221110	-60.00	6880	20231024	6.69	16540	-55.62	20230209	6880	6.69	20231024	17850	-58.88	20221114	6880	6.69	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
101	20231114	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	110	2	1.52	213522290	29052	98.40	7140	7550	7140	9410	5070	7240	7349.66	0.87	0	11279	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	570	5.00	1.01	12	0.37	1469.00	7296.00	18350	20221110	-59.95	6880	20231024	6.83	16540	-55.56	20230209	6880	6.83	20231024	17850	-58.82	20221114	6880	6.83	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
102	20231114	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	110	2	1.52	109173360	14787	50.08	7140	7550	7140	9410	5070	7240	7383.06	0.87	0	2200	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	570	5.00	1.01	12	0.19	1469.00	7296.00	18350	20221110	-59.95	6880	20231024	6.83	16540	-55.56	20230209	6880	6.83	20231024	17850	-58.82	20221114	6880	6.83	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
103	20231114	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	170	2	2.35	105854510	14336	48.56	7140	7550	7140	9410	5070	7240	7383.82	0.87	0	2087	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	574	5.04	1.02	12	0.18	1469.00	7296.00	18350	20221110	-59.62	6880	20231024	7.70	16540	-55.20	20230209	6880	7.70	20231024	17850	-58.49	20221114	6880	7.70	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
104	20231114	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	270	2	3.73	93494450	12676	42.93	7140	7550	7140	9410	5070	7240	7375.71	0.87	0	1846	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	582	5.11	1.03	12	0.16	1469.00	7296.00	18350	20221110	-59.07	6880	20231024	9.16	16540	-54.59	20230209	6880	9.16	20231024	17850	-57.93	20221114	6880	9.16	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
105	20231114	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	100	2	1.38	21340690	2942	9.96	7140	7350	7140	9410	5070	7240	7253.80	0.87	0	811	7706	7472	7266	7032	6826	7370	6930	39	2170	500	4480	10	1	7751826	569	5.00	1.01	12	0.04	1469.00	7296.00	18350	20221110	-60.00	6880	20231024	6.69	16540	-55.62	20230209	6880	6.69	20231024	17850	-58.88	20221114	6880	6.69	20231024	1.64	N	419120	500	38 억		67165	N	N	0	N	00	N
106	20231113	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-230	5	-3.08	213163540	29507	310.63	7470	7500	7060	9710	5230	7470	7224.17	0.90	0	-4863	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	561	4.93	0.99	12	0.38	1469.00	7296.00	18350	20221110	-60.54	6880	20231024	5.23	16540	-56.23	20230209	6880	5.23	20231024	17850	-59.44	20221114	6880	5.23	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
107	20231113	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-340	5	-4.55	198522290	27471	289.20	7470	7500	7060	9710	5230	7470	7226.61	0.90	0	-4723	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	553	4.85	0.98	12	0.35	1469.00	7296.00	18350	20221110	-61.14	6880	20231024	3.63	16540	-56.89	20230209	6880	3.63	20231024	17850	-60.06	20221114	6880	3.63	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
108	20231113	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-330	5	-4.42	185061900	25594	269.44	7470	7500	7060	9710	5230	7470	7230.68	0.90	0	-3299	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	553	4.86	0.98	12	0.33	1469.00	7296.00	18350	20221110	-61.09	6880	20231024	3.78	16540	-56.83	20230209	6880	3.78	20231024	17850	-60.00	20221114	6880	3.78	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
109	20231113	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-350	5	-4.69	174137910	24064	253.33	7470	7500	7060	9710	5230	7470	7236.45	0.90	0	-2696	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	552	4.85	0.98	12	0.31	1469.00	7296.00	18350	20221110	-61.20	6880	20231024	3.49	16540	-56.95	20230209	6880	3.49	20231024	17850	-60.11	20221114	6880	3.49	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
110	20231113	121201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-220	5	-2.95	116369260	15932	167.72	7470	7500	7110	9710	5230	7470	7304.12	0.90	0	-2208	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	562	4.94	0.99	12	0.21	1469.00	7296.00	18350	20221110	-60.49	6880	20231024	5.38	16540	-56.17	20230209	6880	5.38	20231024	17850	-59.38	20221114	6880	5.38	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
111	20231113	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-240	5	-3.21	76895220	10430	109.80	7470	7500	7230	9710	5230	7470	7372.50	0.90	0	-1816	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	560	4.92	0.99	12	0.13	1469.00	7296.00	18350	20221110	-60.60	6880	20231024	5.09	16540	-56.29	20230209	6880	5.09	20231024	17850	-59.50	20221114	6880	5.09	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
112	20231113	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-50	5	-0.67	20132250	2700	28.42	7470	7500	7420	9710	5230	7470	7456.39	0.90	0	-1952	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	575	5.05	1.02	12	0.03	1469.00	7296.00	18350	20221110	-59.56	6880	20231024	7.85	16540	-55.14	20230209	6880	7.85	20231024	17850	-58.43	20221114	6880	7.85	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
113	20231113	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-20	5	-0.27	1262310	169	1.78	7470	7500	7450	9710	5230	7470	7469.29	0.90	0	-10	7763	7616	7503	7356	7243	7560	7300	39	2240	500	4630	10	1	7751826	578	5.07	1.02	12	0.00	1469.00	7296.00	18350	20221110	-59.40	6880	20231024	8.28	16540	-54.96	20230209	6880	8.28	20231024	17850	-58.26	20221114	6880	8.28	20231024	1.66	N	419120	500	38 억		69397	N	N	0	N	00	N
114	20231110	161213	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7470	-200	5	-2.61	70157590	9416	30.97	7650	7650	7390	9970	5370	7670	7450.88	0.94	0	-3387	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	579	5.09	1.02	12	0.12	1469.00	7296.00	18350	20221110	-59.29	6880	20231024	8.58	16540	-54.84	20230209	6880	8.58	20231024	18350	-59.29	20221110	6880	8.58	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
115	20231110	151221	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7480	-190	5	-2.48	59537770	7994	26.29	7650	7650	7390	9970	5370	7670	7447.81	0.94	0	-3122	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	580	5.09	1.03	12	0.10	1469.00	7296.00	18350	20221110	-59.24	6880	20231024	8.72	16540	-54.78	20230209	6880	8.72	20231024	18350	-59.24	20221110	6880	8.72	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
116	20231110	141204	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	-140	5	-1.83	45577590	6127	20.15	7650	7650	7390	9970	5370	7670	7438.81	0.94	0	-1891	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	584	5.13	1.03	12	0.08	1469.00	7296.00	18350	20221110	-58.96	6880	20231024	9.45	16540	-54.47	20230209	6880	9.45	20231024	18350	-58.96	20221110	6880	9.45	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
117	20231110	131206	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7500	-170	5	-2.22	43575830	5860	19.28	7650	7650	7390	9970	5370	7670	7436.15	0.94	0	-1818	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	581	5.11	1.03	12	0.08	1469.00	7296.00	18350	20221110	-59.13	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	18350	-59.13	20221110	6880	9.01	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
118	20231110	121214	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7400	-270	5	-3.52	31482880	4233	13.92	7650	7650	7390	9970	5370	7670	7437.49	0.94	0	-1072	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	574	5.04	1.01	12	0.05	1469.00	7296.00	18350	20221110	-59.67	6880	20231024	7.56	16540	-55.26	20230209	6880	7.56	20231024	18350	-59.67	20221110	6880	7.56	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
119	20231110	111151	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7470	-200	5	-2.61	25825970	3471	11.42	7650	7650	7390	9970	5370	7670	7440.50	0.94	0	-568	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	579	5.09	1.02	12	0.04	1469.00	7296.00	18350	20221110	-59.29	6880	20231024	8.58	16540	-54.84	20230209	6880	8.58	20231024	18350	-59.29	20221110	6880	8.58	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
120	20231110	101206	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7460	-210	5	-2.74	24664820	3315	10.90	7650	7650	7390	9970	5370	7670	7440.37	0.94	0	-425	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	578	5.08	1.02	12	0.04	1469.00	7296.00	18350	20221110	-59.35	6880	20231024	8.43	16540	-54.90	20230209	6880	8.43	20231024	18350	-59.35	20221110	6880	8.43	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
121	20231110	091144	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	-140	5	-1.83	2427990	322	1.06	7650	7650	7510	9970	5370	7670	7540.34	0.94	0	135	7923	7796	7543	7416	7163	7860	7480	39	2300	500	4750	10	1	7751826	584	5.13	1.03	12	0.00	1469.00	7296.00	18350	20221110	-58.96	6880	20231024	9.45	16540	-54.47	20230209	6880	9.45	20231024	18350	-58.96	20221110	6880	9.45	20231024	1.74	N	419120	500	38 억		72785	N	N	0	N	00	N
122	20231109	161137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	60	2	0.79	226224630	30396	88.54	7610	7670	7290	9890	5330	7610	7442.47	0.95	0	-1237	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	595	5.22	1.05	12	0.39	1469.00	7296.00	18350	20221110	-58.20	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	18350	-58.20	20221110	6880	11.48	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
123	20231109	151137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7550	-60	5	-0.79	196585320	26502	77.20	7610	7650	7290	9890	5330	7610	7417.75	0.95	0	-495	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	585	5.14	1.03	12	0.34	1469.00	7296.00	18350	20221110	-58.86	6880	20231024	9.74	16540	-54.35	20230209	6880	9.74	20231024	18350	-58.86	20221110	6880	9.74	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
124	20231109	141132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7390	-220	5	-2.89	148476870	20033	58.35	7610	7650	7290	9890	5330	7610	7411.61	0.95	0	-173	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	573	5.03	1.01	12	0.26	1469.00	7296.00	18350	20221110	-59.73	6880	20231024	7.41	16540	-55.32	20230209	6880	7.41	20231024	18350	-59.73	20221110	6880	7.41	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
125	20231109	131136	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7320	-290	5	-3.81	132038150	17785	51.80	7610	7650	7290	9890	5330	7610	7424.13	0.95	0	-137	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	567	4.98	1.00	12	0.23	1469.00	7296.00	18350	20221110	-60.11	6880	20231024	6.40	16540	-55.74	20230209	6880	6.40	20231024	18350	-60.11	20221110	6880	6.40	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
126	20231109	121140	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7400	-210	5	-2.76	82541980	11043	32.17	7610	7650	7370	9890	5330	7610	7474.60	0.95	0	-146	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	574	5.04	1.01	12	0.14	1469.00	7296.00	18350	20221110	-59.67	6880	20231024	7.56	16540	-55.26	20230209	6880	7.56	20231024	18350	-59.67	20221110	6880	7.56	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
127	20231109	111136	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7500	-110	5	-1.45	48038410	6388	18.61	7610	7650	7450	9890	5330	7610	7520.10	0.95	0	-439	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	581	5.11	1.03	12	0.08	1469.00	7296.00	18350	20221110	-59.13	6880	20231024	9.01	16540	-54.66	20230209	6880	9.01	20231024	18350	-59.13	20221110	6880	9.01	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
128	20231109	101129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7510	-100	5	-1.31	35027220	4648	13.54	7610	7650	7510	9890	5330	7610	7535.98	0.95	0	53	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	582	5.11	1.03	12	0.06	1469.00	7296.00	18350	20221110	-59.07	6880	20231024	9.16	16540	-54.59	20230209	6880	9.16	20231024	18350	-59.07	20221110	6880	9.16	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
129	20231109	091137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7580	-30	5	-0.39	2859870	376	1.10	7610	7640	7580	9890	5330	7610	7606.04	0.95	0	-55	7956	7782	7576	7402	7196	7680	7300	39	2280	500	4710	10	1	7751826	588	5.16	1.04	12	0.00	1469.00	7296.00	18350	20221110	-58.69	6880	20231024	10.17	16540	-54.17	20230209	6880	10.17	20231024	18350	-58.69	20221110	6880	10.17	20231024	1.75	N	419120	500	38 억		74020	N	N	0	N	00	N
130	20231108	161128	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7610	0	3	0.00	258371150	34330	229.14	7620	7750	7370	9890	5330	7610	7526.09	0.90	0	4136	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	590	5.18	1.04	12	0.44	1469.00	7296.00	18350	20221110	-58.53	6880	20231024	10.61	16540	-53.99	20230209	6880	10.61	20231024	18350	-58.53	20221110	6880	10.61	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
131	20231108	151132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	60	2	0.79	254068940	33766	225.38	7620	7750	7370	9890	5330	7610	7524.40	0.90	0	4191	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	595	5.22	1.05	12	0.44	1469.00	7296.00	18350	20221110	-58.20	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	18350	-58.20	20221110	6880	11.48	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
132	20231108	141125	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7720	110	2	1.45	232679560	30983	206.80	7620	7750	7370	9890	5330	7610	7509.91	0.90	0	5583	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	598	5.26	1.06	12	0.40	1469.00	7296.00	18350	20221110	-57.93	6880	20231024	12.21	16540	-53.33	20230209	6880	12.21	20231024	18350	-57.93	20221110	6880	12.21	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
133	20231108	131123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7480	-130	5	-1.71	173546840	23249	155.18	7620	7680	7370	9890	5330	7610	7464.70	0.90	0	3980	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	580	5.09	1.03	12	0.30	1469.00	7296.00	18350	20221110	-59.24	6880	20231024	8.72	16540	-54.78	20230209	6880	8.72	20231024	18350	-59.24	20221110	6880	8.72	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
134	20231108	121120	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7480	-130	5	-1.71	162464090	21764	145.27	7620	7680	7370	9890	5330	7610	7464.81	0.90	0	3714	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	580	5.09	1.03	12	0.28	1469.00	7296.00	18350	20221110	-59.24	6880	20231024	8.72	16540	-54.78	20230209	6880	8.72	20231024	18350	-59.24	20221110	6880	8.72	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
135	20231108	111130	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7400	-210	5	-2.76	150767950	20194	134.79	7620	7680	7370	9890	5330	7610	7465.98	0.90	0	3278	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	574	5.04	1.01	12	0.26	1469.00	7296.00	18350	20221110	-59.67	6880	20231024	7.56	16540	-55.26	20230209	6880	7.56	20231024	18350	-59.67	20221110	6880	7.56	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
136	20231108	101126	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7460	-150	5	-1.97	126505730	16927	112.98	7620	7680	7370	9890	5330	7610	7473.61	0.90	0	2988	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	578	5.08	1.02	12	0.22	1469.00	7296.00	18350	20221110	-59.35	6880	20231024	8.43	16540	-54.90	20230209	6880	8.43	20231024	18350	-59.35	20221110	6880	8.43	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
137	20231108	091124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	60	2	0.79	5693230	746	4.98	7620	7680	7610	9890	5330	7610	7631.68	0.90	0	192	7856	7732	7566	7442	7276	7650	7360	39	2280	500	4710	10	1	7751826	595	5.22	1.05	12	0.01	1469.00	7296.00	18350	20221110	-58.20	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	18350	-58.20	20221110	6880	11.48	20231024	1.77	N	419120	500	38 억		69728	N	N	0	N	00	N
138	20231107	161125	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7610	-140	5	-1.81	112799420	14974	77.60	7630	7690	7400	10070	5430	7750	7533.02	0.92	0	-1747	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	590	5.18	1.04	12	0.19	1469.00	7296.00	18350	20221110	-58.53	6880	20231024	10.61	16540	-53.99	20230209	6880	10.61	20231024	18350	-58.53	20221110	6880	10.61	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
139	20231107	151129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7490	-260	5	-3.35	92159340	12251	63.49	7630	7690	7400	10070	5430	7750	7522.60	0.92	0	-1646	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	581	5.10	1.03	12	0.16	1469.00	7296.00	18350	20221110	-59.18	6880	20231024	8.87	16540	-54.72	20230209	6880	8.87	20231024	18350	-59.18	20221110	6880	8.87	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
140	20231107	141129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7550	-200	5	-2.58	80207630	10652	55.20	7630	7690	7400	10070	5430	7750	7529.82	0.92	0	-1116	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	585	5.14	1.03	12	0.14	1469.00	7296.00	18350	20221110	-58.86	6880	20231024	9.74	16540	-54.35	20230209	6880	9.74	20231024	18350	-58.86	20221110	6880	9.74	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
141	20231107	131132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	-220	5	-2.84	71567010	9507	49.27	7630	7690	7400	10070	5430	7750	7527.82	0.92	0	-397	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	584	5.13	1.03	12	0.12	1469.00	7296.00	18350	20221110	-58.96	6880	20231024	9.45	16540	-54.47	20230209	6880	9.45	20231024	18350	-58.96	20221110	6880	9.45	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
142	20231107	121123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7480	-270	5	-3.48	45922480	6071	31.46	7630	7690	7450	10070	5430	7750	7564.24	0.92	0	-267	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	580	5.09	1.03	12	0.08	1469.00	7296.00	18350	20221110	-59.24	6880	20231024	8.72	16540	-54.78	20230209	6880	8.72	20231024	18350	-59.24	20221110	6880	8.72	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
143	20231107	111125	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	-80	5	-1.03	22832280	3002	15.56	7630	7690	7480	10070	5430	7750	7605.69	0.92	0	-350	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	595	5.22	1.05	12	0.04	1469.00	7296.00	18350	20221110	-58.20	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	18350	-58.20	20221110	6880	11.48	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
144	20231107	101137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	-70	5	-0.90	18985170	2500	12.96	7630	7680	7480	10070	5430	7750	7594.07	0.92	0	-150	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	595	5.23	1.05	12	0.03	1469.00	7296.00	18350	20221110	-58.15	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	18350	-58.15	20221110	6880	11.63	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
145	20231107	091112	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7590	-160	5	-2.06	3957290	526	2.73	7630	7630	7480	10070	5430	7750	7523.37	0.92	0	-24	7890	7820	7680	7610	7470	7855	7645	39	2320	500	4800	10	1	7751826	588	5.17	1.04	12	0.01	1469.00	7296.00	18350	20221110	-58.64	6880	20231024	10.32	16540	-54.11	20230209	6880	10.32	20231024	18350	-58.64	20221110	6880	10.32	20231024	1.77	N	419120	500	38 억		71476	N	N	0	N	00	N
146	20231106	161059	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7750	150	2	1.97	145082850	18994	57.90	7690	7750	7540	9880	5320	7600	7638.35	0.89	0	2767	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	601	5.28	1.06	12	0.25	1469.00	7296.00	18350	20221110	-57.77	6880	20231024	12.65	16540	-53.14	20230209	6880	12.65	20231024	18350	-57.77	20221110	6880	12.65	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
147	20231106	151106	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7750	150	2	1.97	130683970	17133	52.23	7690	7750	7540	9880	5320	7600	7627.62	0.89	0	2423	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	601	5.28	1.06	12	0.22	1469.00	7296.00	18350	20221110	-57.77	6880	20231024	12.65	16540	-53.14	20230209	6880	12.65	20231024	18350	-57.77	20221110	6880	12.65	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
148	20231106	141058	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7720	120	2	1.58	106285060	13966	42.58	7690	7720	7540	9880	5320	7600	7610.27	0.89	0	1540	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	598	5.26	1.06	12	0.18	1469.00	7296.00	18350	20221110	-57.93	6880	20231024	12.21	16540	-53.33	20230209	6880	12.21	20231024	18350	-57.93	20221110	6880	12.21	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
149	20231106	131109	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	0	3	0.00	89211170	11738	35.78	7690	7690	7540	9880	5320	7600	7600.20	0.89	0	624	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	589	5.17	1.04	12	0.15	1469.00	7296.00	18350	20221110	-58.58	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	18350	-58.58	20221110	6880	10.47	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
150	20231106	121106	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	0	3	0.00	76146000	10022	30.55	7690	7690	7540	9880	5320	7600	7597.88	0.89	0	286	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	589	5.17	1.04	12	0.13	1469.00	7296.00	18350	20221110	-58.58	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	18350	-58.58	20221110	6880	10.47	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
151	20231106	111104	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7630	30	2	0.39	70143030	9231	28.14	7690	7690	7540	9880	5320	7600	7598.64	0.89	0	128	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	591	5.19	1.05	12	0.12	1469.00	7296.00	18350	20221110	-58.42	6880	20231024	10.90	16540	-53.87	20230209	6880	10.90	20231024	18350	-58.42	20221110	6880	10.90	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
152	20231106	101037	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7640	40	2	0.53	54639620	7192	21.92	7690	7690	7540	9880	5320	7600	7597.28	0.89	0	-137	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	592	5.20	1.05	12	0.09	1469.00	7296.00	18350	20221110	-58.37	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	18350	-58.37	20221110	6880	11.05	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
153	20231106	091102	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7630	30	2	0.39	18239720	2406	7.33	7690	7690	7540	9880	5320	7600	7580.93	0.89	0	-67	8026	7812	7526	7312	7026	7920	7420	39	2280	500	4710	10	1	7751826	591	5.19	1.05	12	0.03	1469.00	7296.00	18350	20221110	-58.42	6880	20231024	10.90	16540	-53.87	20230209	6880	10.90	20231024	18350	-58.42	20221110	6880	10.90	20231024	1.83	N	419120	500	38 억		68621	N	N	0	N	00	N
154	20231103	161050	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	360	2	4.97	248785720	32793	91.11	7240	7740	7240	9410	5070	7240	7586.55	0.77	0	8987	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	589	5.17	1.04	12	0.42	1469.00	7296.00	18950	20221101	-59.89	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	18350	-58.58	20221110	6880	10.47	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
155	20231103	151045	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7590	350	2	4.83	242866700	32014	88.95	7240	7740	7240	9410	5070	7240	7586.27	0.77	0	8854	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	588	5.17	1.04	12	0.41	1469.00	7296.00	18950	20221101	-59.95	6880	20231024	10.32	16540	-54.11	20230209	6880	10.32	20231024	18350	-58.64	20221110	6880	10.32	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
156	20231103	141047	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7630	390	2	5.39	216559860	28553	79.33	7240	7740	7240	9410	5070	7240	7584.49	0.77	0	7059	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	591	5.19	1.05	12	0.37	1469.00	7296.00	18950	20221101	-59.74	6880	20231024	10.90	16540	-53.87	20230209	6880	10.90	20231024	18350	-58.42	20221110	6880	10.90	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
157	20231103	131045	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	430	2	5.94	189113590	24964	69.36	7240	7740	7240	9410	5070	7240	7575.45	0.77	0	5212	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	595	5.22	1.05	12	0.32	1469.00	7296.00	18950	20221101	-59.53	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	18350	-58.20	20221110	6880	11.48	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
158	20231103	121043	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7650	410	2	5.66	132941200	17658	49.06	7240	7650	7240	9410	5070	7240	7528.67	0.77	0	3332	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	593	5.21	1.05	12	0.23	1469.00	7296.00	18950	20221101	-59.63	6880	20231024	11.19	16540	-53.75	20230209	6880	11.19	20231024	18350	-58.31	20221110	6880	11.19	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
159	20231103	111054	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7580	340	2	4.70	81215440	10872	30.21	7240	7640	7240	9410	5070	7240	7470.15	0.77	0	2504	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	588	5.16	1.04	12	0.14	1469.00	7296.00	18950	20221101	-60.00	6880	20231024	10.17	16540	-54.17	20230209	6880	10.17	20231024	18350	-58.69	20221110	6880	10.17	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
160	20231103	101033	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7410	170	2	2.35	21456390	2912	8.09	7240	7430	7240	9410	5070	7240	7368.27	0.77	0	-279	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	574	5.04	1.02	12	0.04	1469.00	7296.00	18950	20221101	-60.90	6880	20231024	7.70	16540	-55.20	20230209	6880	7.70	20231024	18350	-59.62	20221110	6880	7.70	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
161	20231103	091039	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7390	150	2	2.07	5089960	700	1.94	7240	7390	7240	9410	5070	7240	7271.37	0.77	0	-147	7613	7426	7263	7076	6913	7520	7170	39	2170	500	4480	10	1	7751826	573	5.03	1.01	12	0.01	1469.00	7296.00	18950	20221101	-61.00	6880	20231024	7.41	16540	-55.32	20230209	6880	7.41	20231024	18350	-59.73	20221110	6880	7.41	20231024	1.92	N	419120	500	38 억		59634	N	N	0	N	00	N
162	20231102	161037	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7240	180	2	2.55	260725460	35879	12.66	7100	7450	7100	9170	4950	7060	7266.80	0.60	0	13214	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	561	4.93	0.99	12	0.46	1469.00	7296.00	19750	20221031	-63.34	6880	20231024	5.23	16540	-56.23	20230209	6880	5.23	20231024	18350	-60.54	20221110	6880	5.23	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
163	20231102	151050	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7280	220	2	3.12	251491370	34604	12.21	7100	7450	7100	9170	4950	7060	7267.70	0.60	0	13384	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	564	4.96	1.00	12	0.45	1469.00	7296.00	19750	20221031	-63.14	6880	20231024	5.81	16540	-55.99	20230209	6880	5.81	20231024	18350	-60.33	20221110	6880	5.81	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
164	20231102	141036	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7350	290	2	4.11	235145470	32360	11.42	7100	7450	7100	9170	4950	7060	7266.55	0.60	0	12241	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	570	5.00	1.01	12	0.42	1469.00	7296.00	19750	20221031	-62.78	6880	20231024	6.83	16540	-55.56	20230209	6880	6.83	20231024	18350	-59.95	20221110	6880	6.83	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
165	20231102	131037	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7360	300	2	4.25	218476340	30087	10.62	7100	7450	7100	9170	4950	7060	7261.49	0.60	0	11815	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	571	5.01	1.01	12	0.39	1469.00	7296.00	19750	20221031	-62.73	6880	20231024	6.98	16540	-55.50	20230209	6880	6.98	20231024	18350	-59.89	20221110	6880	6.98	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
166	20231102	121034	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7410	350	2	4.96	205884890	28371	10.01	7100	7450	7100	9170	4950	7060	7256.88	0.60	0	11475	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	574	5.04	1.02	12	0.37	1469.00	7296.00	19750	20221031	-62.48	6880	20231024	7.70	16540	-55.20	20230209	6880	7.70	20231024	18350	-59.62	20221110	6880	7.70	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
167	20231102	111033	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7220	160	2	2.27	179499900	24787	8.75	7100	7410	7100	9170	4950	7060	7241.70	0.60	0	11440	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	560	4.91	0.99	12	0.32	1469.00	7296.00	19750	20221031	-63.44	6880	20231024	4.94	16540	-56.35	20230209	6880	4.94	20231024	18350	-60.65	20221110	6880	4.94	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
168	20231102	101034	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7360	300	2	4.25	137144500	18985	6.70	7100	7370	7100	9170	4950	7060	7223.83	0.60	0	9304	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	571	5.01	1.01	12	0.24	1469.00	7296.00	19750	20221031	-62.73	6880	20231024	6.98	16540	-55.50	20230209	6880	6.98	20231024	18350	-59.89	20221110	6880	6.98	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
169	20231102	091041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7200	140	2	1.98	51551260	7174	2.53	7100	7250	7100	9170	4950	7060	7185.85	0.60	0	2614	8866	7962	7446	6542	6026	8415	6995	39	2110	500	4370	10	1	7751826	558	4.90	0.99	12	0.09	1469.00	7296.00	19750	20221031	-63.54	6880	20231024	4.65	16540	-56.47	20230209	6880	4.65	20231024	18350	-60.76	20221110	6880	4.65	20231024	1.93	N	419120	500	38 억		46413	N	N	0	N	00	N
170	20231101	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	100	2	1.44	2152393870	281700	4436.22	6960	8350	6930	9040	4880	6960	7641.25	0.78	0	-13720	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	547	4.81	0.97	12	3.63	1469.00	7296.00	21200	20221028	-66.70	6880	20231024	2.62	16540	-57.32	20230209	6880	2.62	20231024	18950	-62.74	20221101	6880	2.62	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N
171	20231101	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	190	2	2.73	2073783450	270639	4262.03	6960	8350	6930	9040	4880	6960	7662.54	0.78	0	-14510	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	554	4.87	0.98	12	3.49	1469.00	7296.00	21200	20221028	-66.27	6880	20231024	3.92	16540	-56.77	20230209	6880	3.92	20231024	18950	-62.27	20221101	6880	3.92	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N
172	20231101	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	200	2	2.87	58470940	8123	127.92	6960	7590	6930	9040	4880	6960	7198.20	0.78	0	884	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	555	4.87	0.98	12	0.10	1469.00	7296.00	21200	20221028	-66.23	6880	20231024	4.07	16540	-56.71	20230209	6880	4.07	20231024	18950	-62.22	20221101	6880	4.07	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N
173	20231101	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	40	2	0.57	19406730	2783	43.83	6960	7020	6930	9040	4880	6960	6973.31	0.78	0	241	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	543	4.77	0.96	12	0.04	1469.00	7296.00	21200	20221028	-66.98	6880	20231024	1.74	16540	-57.68	20230209	6880	1.74	20231024	18950	-63.06	20221101	6880	1.74	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N
174	20231101	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	0	3	0.00	16176320	2320	36.54	6960	7020	6930	9040	4880	6960	6972.55	0.78	0	-79	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	540	4.74	0.95	12	0.03	1469.00	7296.00	21200	20221028	-67.17	6880	20231024	1.16	16540	-57.92	20230209	6880	1.16	20231024	18950	-63.27	20221101	6880	1.16	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N
175	20231101	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	20	2	0.29	10440080	1497	23.57	6960	7020	6930	9040	4880	6960	6974.00	0.78	0	-220	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	541	4.75	0.96	12	0.02	1469.00	7296.00	21200	20221028	-67.08	6880	20231024	1.45	16540	-57.80	20230209	6880	1.45	20231024	18950	-63.17	20221101	6880	1.45	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N
176	20231101	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	20	2	0.29	9825920	1409	22.19	6960	7020	6930	9040	4880	6960	6973.68	0.78	0	-150	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	541	4.75	0.96	12	0.02	1469.00	7296.00	21200	20221028	-67.08	6880	20231024	1.45	16540	-57.80	20230209	6880	1.45	20231024	18950	-63.17	20221101	6880	1.45	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N
177	20231101	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	20	2	0.29	3299380	474	7.46	6960	6980	6930	9040	4880	6960	6960.72	0.78	0	-182	7226	7092	6996	6862	6766	7045	6815	39	2080	500	4310	10	1	7751826	541	4.75	0.96	12	0.01	1469.00	7296.00	21200	20221028	-67.08	6880	20231024	1.45	16540	-57.80	20230209	6880	1.45	20231024	18950	-63.17	20221101	6880	1.45	20231024	1.93	N	419120	500	38 억		60133	N	N	0	N	00	N