KissMeData/303530/price/prices-20231201.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	20231229	161234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
3	20231229	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
4	20231229	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
5	20231229	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
6	20231229	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
7	20231229	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
8	20231229	101139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
9	20231229	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	371685720	34509	153.09	10750	10890	10600	13800	7440	10620	10768.65	1.02	1946	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.47	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		75011	N	N	0	N	00	N
10	20231228	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	220	2	2.07	360115240	33441	148.36	10750	10890	10600	13800	7440	10620	10768.65	1.00	0	1900	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.78	1.89	12	0.46	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	20900	-48.13	20230208	8970	20.85	20231031	20900	-48.13	20230208	8970	20.85	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
11	20231228	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	170	2	1.60	337542670	31352	139.09	10750	10890	10600	13800	7440	10620	10766.79	1.00	0	1786	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	792	140.13	1.88	12	0.43	77.00	5748.00	20900	20230208	-48.37	8970	20231031	20.29	20900	-48.37	20230208	8970	20.29	20231031	20900	-48.37	20230208	8970	20.29	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
12	20231228	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	110	2	1.04	308455880	28645	127.08	10750	10890	10600	13800	7440	10620	10768.85	1.00	0	854	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	788	139.35	1.87	12	0.39	77.00	5748.00	20900	20230208	-48.66	8970	20231031	19.62	20900	-48.66	20230208	8970	19.62	20231031	20900	-48.66	20230208	8970	19.62	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
13	20231228	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	230	2	2.17	270245540	25090	111.31	10750	10890	10600	13800	7440	10620	10771.77	1.00	0	181	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	796	140.91	1.89	12	0.34	77.00	5748.00	20900	20230208	-48.09	8970	20231031	20.96	20900	-48.09	20230208	8970	20.96	20231031	20900	-48.09	20230208	8970	20.96	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
14	20231228	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10860	240	2	2.26	238040370	22115	98.11	10750	10890	10600	13800	7440	10620	10764.54	1.00	0	-147	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	797	141.04	1.89	12	0.30	77.00	5748.00	20900	20230208	-48.04	8970	20231031	21.07	20900	-48.04	20230208	8970	21.07	20231031	20900	-48.04	20230208	8970	21.07	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
15	20231228	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10750	130	2	1.22	147471590	13743	60.97	10750	10850	10600	13800	7440	10620	10731.64	1.00	0	-955	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	789	139.61	1.87	12	0.19	77.00	5748.00	20900	20230208	-48.56	8970	20231031	19.84	20900	-48.56	20230208	8970	19.84	20231031	20900	-48.56	20230208	8970	19.84	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
16	20231228	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	180	2	1.69	118176880	11026	48.92	10750	10850	10600	13800	7440	10620	10719.10	1.00	0	-869	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	793	140.26	1.88	12	0.15	77.00	5748.00	20900	20230208	-48.33	8970	20231031	20.40	20900	-48.33	20230208	8970	20.40	20231031	20900	-48.33	20230208	8970	20.40	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
17	20231228	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	10	2	0.09	46920210	4386	19.46	10750	10780	10630	13800	7440	10620	10699.91	1.00	0	-2791	10980	10800	10570	10390	10160	10890	10480	37	3180	500	7430	10	1	7339299	780	138.05	1.85	12	0.06	77.00	5748.00	20900	20230208	-49.14	8970	20231031	18.51	20900	-49.14	20230208	8970	18.51	20231031	20900	-49.14	20230208	8970	18.51	20231031	2.77	N	303530	500	36 억		73065	N	N	0	N	00	N
18	20231227	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	120	2	1.14	232920930	22071	94.82	10340	10750	10340	13650	7350	10500	10553.23	0.96	0	2076	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	779	137.92	1.85	12	0.30	77.00	5748.00	20900	20230208	-49.19	8970	20231031	18.39	20900	-49.19	20230208	8970	18.39	20231031	20900	-49.19	20230208	8970	18.39	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
19	20231227	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	150	2	1.43	223373050	21172	90.96	10340	10750	10340	13650	7350	10500	10550.40	0.96	0	1982	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	782	138.31	1.85	12	0.29	77.00	5748.00	20900	20230208	-49.04	8970	20231031	18.73	20900	-49.04	20230208	8970	18.73	20231031	20900	-49.04	20230208	8970	18.73	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
20	20231227	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	210	2	2.00	181195550	17208	73.93	10340	10750	10340	13650	7350	10500	10529.73	0.96	0	1430	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	786	139.09	1.86	12	0.23	77.00	5748.00	20900	20230208	-48.76	8970	20231031	19.40	20900	-48.76	20230208	8970	19.40	20231031	20900	-48.76	20230208	8970	19.40	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
21	20231227	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	150	2	1.43	147402510	14050	60.36	10340	10670	10340	13650	7350	10500	10491.28	0.96	0	1432	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	782	138.31	1.85	12	0.19	77.00	5748.00	20900	20230208	-49.04	8970	20231031	18.73	20900	-49.04	20230208	8970	18.73	20231031	20900	-49.04	20230208	8970	18.73	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
22	20231227	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	120	2	1.14	133387460	12732	54.70	10340	10670	10340	13650	7350	10500	10476.55	0.96	0	1657	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	779	137.92	1.85	12	0.17	77.00	5748.00	20900	20230208	-49.19	8970	20231031	18.39	20900	-49.19	20230208	8970	18.39	20231031	20900	-49.19	20230208	8970	18.39	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
23	20231227	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	-10	5	-0.10	92672160	8870	38.11	10340	10540	10340	13650	7350	10500	10447.82	0.96	0	1562	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	770	136.23	1.82	12	0.12	77.00	5748.00	20900	20230208	-49.81	8970	20231031	16.95	20900	-49.81	20230208	8970	16.95	20231031	20900	-49.81	20230208	8970	16.95	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
24	20231227	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	-20	5	-0.19	64352850	6155	26.44	10340	10540	10340	13650	7350	10500	10455.38	0.96	0	124	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	769	136.10	1.82	12	0.08	77.00	5748.00	20900	20230208	-49.86	8970	20231031	16.83	20900	-49.86	20230208	8970	16.83	20231031	20900	-49.86	20230208	8970	16.83	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
25	20231227	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	30	2	0.29	31637590	3031	13.02	10340	10540	10340	13650	7350	10500	10438.00	0.96	0	112	10986	10742	10546	10302	10106	10645	10205	37	3150	500	7350	10	1	7339299	773	136.75	1.83	12	0.04	77.00	5748.00	20900	20230208	-49.62	8970	20231031	17.39	20900	-49.62	20230208	8970	17.39	20231031	20900	-49.62	20230208	8970	17.39	20231031	2.76	N	303530	500	36 억		70339	N	N	0	N	00	N
26	20231226	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-80	5	-0.76	235881200	22548	55.50	10510	10790	10350	13750	7410	10580	10461.29	0.99	0	-1130	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	771	136.36	1.83	12	0.31	77.00	5748.00	20900	20230208	-49.76	8970	20231031	17.06	20900	-49.76	20230208	8970	17.06	20231031	20900	-49.76	20230208	8970	17.06	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
27	20231226	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-130	5	-1.23	207842680	19873	48.91	10510	10790	10350	13750	7410	10580	10458.55	0.99	0	-599	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	767	135.71	1.82	12	0.27	77.00	5748.00	20900	20230208	-50.00	8970	20231031	16.50	20900	-50.00	20230208	8970	16.50	20231031	20900	-50.00	20230208	8970	16.50	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
28	20231226	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-140	5	-1.32	183119240	17502	43.08	10510	10790	10350	13750	7410	10580	10462.76	0.99	0	-622	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	766	135.58	1.82	12	0.24	77.00	5748.00	20900	20230208	-50.05	8970	20231031	16.39	20900	-50.05	20230208	8970	16.39	20231031	20900	-50.05	20230208	8970	16.39	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
29	20231226	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-150	5	-1.42	168319200	16080	39.58	10510	10790	10350	13750	7410	10580	10467.61	0.99	0	-780	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	765	135.45	1.81	12	0.22	77.00	5748.00	20900	20230208	-50.10	8970	20231031	16.28	20900	-50.10	20230208	8970	16.28	20231031	20900	-50.10	20230208	8970	16.28	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
30	20231226	121125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	-160	5	-1.51	154383040	14741	36.28	10510	10790	10350	13750	7410	10580	10473.04	0.99	0	-983	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	765	135.32	1.81	12	0.20	77.00	5748.00	20900	20230208	-50.14	8970	20231031	16.16	20900	-50.14	20230208	8970	16.16	20231031	20900	-50.14	20230208	8970	16.16	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
31	20231226	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	-150	5	-1.42	143836400	13729	33.79	10510	10790	10350	13750	7410	10580	10476.83	0.99	0	-1173	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	765	135.45	1.81	12	0.19	77.00	5748.00	20900	20230208	-50.10	8970	20231031	16.28	20900	-50.10	20230208	8970	16.28	20231031	20900	-50.10	20230208	8970	16.28	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
32	20231226	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-80	5	-0.76	79447470	7544	18.57	10510	10790	10470	13750	7410	10580	10531.21	0.99	0	-2316	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	771	136.36	1.83	12	0.10	77.00	5748.00	20900	20230208	-49.76	8970	20231031	17.06	20900	-49.76	20230208	8970	17.06	20231031	20900	-49.76	20230208	8970	17.06	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
33	20231226	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	-10	5	-0.09	27913710	2647	6.52	10510	10790	10510	13750	7410	10580	10545.41	0.99	0	-982	11126	10852	10576	10302	10026	10990	10440	37	3170	500	7400	10	1	7339299	776	137.27	1.84	12	0.04	77.00	5748.00	20900	20230208	-49.43	8970	20231031	17.84	20900	-49.43	20230208	8970	17.84	20231031	20900	-49.43	20230208	8970	17.84	20231031	2.73	N	303530	500	36 억		72412	N	N	0	N	00	N
34	20231222	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	50	2	0.47	430783620	40628	153.96	10550	10850	10300	13680	7380	10530	10603.12	0.92	0	4654	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	776	137.40	1.84	12	0.55	77.00	5748.00	20900	20230208	-49.38	8970	20231031	17.95	20900	-49.38	20230208	8970	17.95	20231031	20900	-49.38	20230208	8970	17.95	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
35	20231222	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	110	2	1.04	414660540	39104	148.18	10550	10850	10300	13680	7380	10530	10604.04	0.92	0	5033	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	781	138.18	1.85	12	0.53	77.00	5748.00	20900	20230208	-49.09	8970	20231031	18.62	20900	-49.09	20230208	8970	18.62	20231031	20900	-49.09	20230208	8970	18.62	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
36	20231222	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	100	2	0.95	384769070	36284	137.50	10550	10850	10300	13680	7380	10530	10604.37	0.92	0	5052	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	780	138.05	1.85	12	0.49	77.00	5748.00	20900	20230208	-49.14	8970	20231031	18.51	20900	-49.14	20230208	8970	18.51	20231031	20900	-49.14	20230208	8970	18.51	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
37	20231222	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	170	2	1.61	374876260	35357	133.98	10550	10850	10300	13680	7380	10530	10602.60	0.92	0	5253	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	785	138.96	1.86	12	0.48	77.00	5748.00	20900	20230208	-48.80	8970	20231031	19.29	20900	-48.80	20230208	8970	19.29	20231031	20900	-48.80	20230208	8970	19.29	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
38	20231222	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	60	2	0.57	362911610	34241	129.75	10550	10850	10300	13680	7380	10530	10598.74	0.92	0	5669	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	777	137.53	1.84	12	0.47	77.00	5748.00	20900	20230208	-49.33	8970	20231031	18.06	20900	-49.33	20230208	8970	18.06	20231031	20900	-49.33	20230208	8970	18.06	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
39	20231222	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10770	240	2	2.28	283151340	26752	101.38	10550	10850	10300	13680	7380	10530	10584.31	0.92	0	6068	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	790	139.87	1.87	12	0.36	77.00	5748.00	20900	20230208	-48.47	8970	20231031	20.07	20900	-48.47	20230208	8970	20.07	20231031	20900	-48.47	20230208	8970	20.07	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
40	20231222	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	50	2	0.47	158495200	15095	57.20	10550	10630	10300	13680	7380	10530	10499.85	0.92	0	2274	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	776	137.40	1.84	12	0.21	77.00	5748.00	20900	20230208	-49.38	8970	20231031	17.95	20900	-49.38	20230208	8970	17.95	20231031	20900	-49.38	20230208	8970	17.95	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
41	20231222	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	40	2	0.38	28791810	2735	10.36	10550	10630	10480	13680	7380	10530	10527.17	0.92	0	-705	11110	10820	10570	10280	10030	10695	10155	37	3150	500	7370	10	1	7339299	776	137.27	1.84	12	0.04	77.00	5748.00	20900	20230208	-49.43	8970	20231031	17.84	20900	-49.43	20230208	8970	17.84	20231031	20900	-49.43	20230208	8970	17.84	20231031	2.68	N	303530	500	36 억		67766	N	N	0	N	00	N
42	20231221	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-340	5	-3.13	280379800	26387	57.84	10860	10860	10320	14130	7610	10870	10625.95	0.96	0	-2267	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	773	136.75	1.83	12	0.36	77.00	5748.00	20900	20230208	-49.62	8970	20231031	17.39	20900	-49.62	20230208	8970	17.39	20231031	20900	-49.62	20230208	8970	17.39	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
43	20231221	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	-360	5	-3.31	257552930	24215	53.08	10860	10860	10320	14130	7610	10870	10636.09	0.96	0	-2568	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	771	136.49	1.83	12	0.33	77.00	5748.00	20900	20230208	-49.71	8970	20231031	17.17	20900	-49.71	20230208	8970	17.17	20231031	20900	-49.71	20230208	8970	17.17	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
44	20231221	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	-200	5	-1.84	211897570	19901	43.62	10860	10860	10320	14130	7610	10870	10647.58	0.96	0	-2313	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	783	138.57	1.86	12	0.27	77.00	5748.00	20900	20230208	-48.95	8970	20231031	18.95	20900	-48.95	20230208	8970	18.95	20231031	20900	-48.95	20230208	8970	18.95	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
45	20231221	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10610	-260	5	-2.39	200604370	18838	41.29	10860	10860	10320	14130	7610	10870	10648.92	0.96	0	-1818	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	779	137.79	1.85	12	0.26	77.00	5748.00	20900	20230208	-49.23	8970	20231031	18.28	20900	-49.23	20230208	8970	18.28	20231031	20900	-49.23	20230208	8970	18.28	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
46	20231221	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10630	-240	5	-2.21	191515140	17983	39.42	10860	10860	10320	14130	7610	10870	10649.79	0.96	0	-1635	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	780	138.05	1.85	12	0.25	77.00	5748.00	20900	20230208	-49.14	8970	20231031	18.51	20900	-49.14	20230208	8970	18.51	20231031	20900	-49.14	20230208	8970	18.51	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
47	20231221	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	-280	5	-2.58	165395850	15514	34.01	10860	10860	10320	14130	7610	10870	10661.07	0.96	0	-2684	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	777	137.53	1.84	12	0.21	77.00	5748.00	20900	20230208	-49.33	8970	20231031	18.06	20900	-49.33	20230208	8970	18.06	20231031	20900	-49.33	20230208	8970	18.06	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
48	20231221	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	-180	5	-1.66	107574010	10059	22.05	10860	10860	10320	14130	7610	10870	10694.30	0.96	0	-1373	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	785	138.83	1.86	12	0.14	77.00	5748.00	20900	20230208	-48.85	8970	20231031	19.18	20900	-48.85	20230208	8970	19.18	20231031	20900	-48.85	20230208	8970	19.18	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
49	20231221	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	-50	5	-0.46	22686030	2110	4.63	10860	10860	10680	14130	7610	10870	10751.67	0.96	0	-195	11176	11022	10836	10682	10496	11100	10760	37	3260	500	7600	10	1	7339299	794	140.52	1.88	12	0.03	77.00	5748.00	20900	20230208	-48.23	8970	20231031	20.62	20900	-48.23	20230208	8970	20.62	20231031	20900	-48.23	20230208	8970	20.62	20231031	2.67	N	303530	500	36 억		70220	N	N	0	N	00	N
50	20231220	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	200	2	1.87	489136440	45187	99.96	10700	10990	10650	13870	7470	10670	10824.70	0.98	0	-1494	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	798	141.17	1.89	12	0.62	77.00	5748.00	20900	20230208	-47.99	8970	20231031	21.18	20900	-47.99	20230208	8970	21.18	20231031	20900	-47.99	20230208	8970	21.18	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
51	20231220	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	150	2	1.41	473351580	43732	96.74	10700	10990	10650	13870	7470	10670	10823.92	0.98	0	-1556	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	794	140.52	1.88	12	0.60	77.00	5748.00	20900	20230208	-48.23	8970	20231031	20.62	20900	-48.23	20230208	8970	20.62	20231031	20900	-48.23	20230208	8970	20.62	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
52	20231220	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	140	2	1.31	452540990	41803	92.47	10700	10990	10650	13870	7470	10670	10825.56	0.98	0	-1447	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	793	140.39	1.88	12	0.57	77.00	5748.00	20900	20230208	-48.28	8970	20231031	20.51	20900	-48.28	20230208	8970	20.51	20231031	20900	-48.28	20230208	8970	20.51	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
53	20231220	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10760	90	2	0.84	422106840	38981	86.23	10700	10990	10650	13870	7470	10670	10828.53	0.98	0	-246	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	790	139.74	1.87	12	0.53	77.00	5748.00	20900	20230208	-48.52	8970	20231031	19.96	20900	-48.52	20230208	8970	19.96	20231031	20900	-48.52	20230208	8970	19.96	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
54	20231220	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	160	2	1.50	312611280	28742	63.58	10700	10990	10680	13870	7470	10670	10876.46	0.98	0	-2584	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	795	140.65	1.88	12	0.39	77.00	5748.00	20900	20230208	-48.18	8970	20231031	20.74	20900	-48.18	20230208	8970	20.74	20231031	20900	-48.18	20230208	8970	20.74	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
55	20231220	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	280	2	2.62	258019260	23720	52.47	10700	10990	10680	13870	7470	10670	10877.71	0.98	0	-429	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	804	142.21	1.91	12	0.32	77.00	5748.00	20900	20230208	-47.61	8970	20231031	22.07	20900	-47.61	20230208	8970	22.07	20231031	20900	-47.61	20230208	8970	22.07	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
56	20231220	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10950	280	2	2.62	157235050	14501	32.08	10700	10950	10680	13870	7470	10670	10843.05	0.98	0	-352	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	804	142.21	1.91	12	0.20	77.00	5748.00	20900	20230208	-47.61	8970	20231031	22.07	20900	-47.61	20230208	8970	22.07	20231031	20900	-47.61	20230208	8970	22.07	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
57	20231220	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	130	2	1.22	14581690	1349	2.98	10700	10860	10700	13870	7470	10670	10809.26	0.98	0	-737	11016	10842	10646	10472	10276	10930	10560	37	3200	500	7460	10	1	7339299	793	140.26	1.88	12	0.02	77.00	5748.00	20900	20230208	-48.33	8970	20231031	20.40	20900	-48.33	20230208	8970	20.40	20231031	20900	-48.33	20230208	8970	20.40	20231031	2.55	N	303530	500	36 억		71909	N	N	0	N	00	N
58	20231219	161055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	110	2	1.04	483286750	45193	73.01	10490	10820	10450	13720	7400	10560	10693.84	1.04	0	-4478	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	783	138.57	1.86	12	0.62	77.00	5748.00	20900	20230208	-48.95	8970	20231031	18.95	20900	-48.95	20230208	8970	18.95	20231031	20900	-48.95	20230208	8970	18.95	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
59	20231219	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	160	2	1.52	459089650	42919	69.33	10490	10820	10450	13720	7400	10560	10696.65	1.04	0	-4962	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	787	139.22	1.86	12	0.58	77.00	5748.00	20900	20230208	-48.71	8970	20231031	19.51	20900	-48.71	20230208	8970	19.51	20231031	20900	-48.71	20230208	8970	19.51	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
60	20231219	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	150	2	1.42	408897700	38212	61.73	10490	10820	10450	13720	7400	10560	10700.77	1.04	0	-4759	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	786	139.09	1.86	12	0.52	77.00	5748.00	20900	20230208	-48.76	8970	20231031	19.40	20900	-48.76	20230208	8970	19.40	20231031	20900	-48.76	20230208	8970	19.40	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
61	20231219	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	140	2	1.33	391106360	36552	59.05	10490	10820	10450	13720	7400	10560	10700.00	1.04	0	-4121	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	785	138.96	1.86	12	0.50	77.00	5748.00	20900	20230208	-48.80	8970	20231031	19.29	20900	-48.80	20230208	8970	19.29	20231031	20900	-48.80	20230208	8970	19.29	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
62	20231219	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	230	2	2.18	335181140	31342	50.63	10490	10820	10450	13720	7400	10560	10694.31	1.04	0	-2855	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	792	140.13	1.88	12	0.43	77.00	5748.00	20900	20230208	-48.37	8970	20231031	20.29	20900	-48.37	20230208	8970	20.29	20231031	20900	-48.37	20230208	8970	20.29	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
63	20231219	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	220	2	2.08	289023980	27062	43.72	10490	10800	10450	13720	7400	10560	10680.07	1.04	0	-3129	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	791	140.00	1.88	12	0.37	77.00	5748.00	20900	20230208	-48.42	8970	20231031	20.18	20900	-48.42	20230208	8970	20.18	20231031	20900	-48.42	20230208	8970	20.18	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
64	20231219	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	140	2	1.33	178848050	16821	27.17	10490	10780	10450	13720	7400	10560	10632.43	1.04	0	-206	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	785	138.96	1.86	12	0.23	77.00	5748.00	20900	20230208	-48.80	8970	20231031	19.29	20900	-48.80	20230208	8970	19.29	20231031	20900	-48.80	20230208	8970	19.29	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
65	20231219	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	-110	5	-1.04	35071700	3338	5.39	10490	10690	10450	13720	7400	10560	10506.80	1.04	0	445	10986	10772	10546	10332	10106	10880	10440	37	3160	500	7390	10	1	7339299	767	135.71	1.82	12	0.05	77.00	5748.00	20900	20230208	-50.00	8970	20231031	16.50	20900	-50.00	20230208	8970	16.50	20231031	20900	-50.00	20230208	8970	16.50	20231031	2.52	N	303530	500	36 억		76315	N	N	0	N	00	N
66	20231218	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10560	240	2	2.33	655093380	61737	227.90	10320	10760	10320	13410	7230	10320	10611.03	0.93	0	8397	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	775	137.14	1.84	12	0.84	77.00	5748.00	20900	20230208	-49.47	8970	20231031	17.73	20900	-49.47	20230208	8970	17.73	20231031	20900	-49.47	20230208	8970	17.73	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
67	20231218	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10590	270	2	2.62	524469040	49369	182.25	10320	10760	10320	13410	7230	10320	10623.45	0.93	0	7155	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	777	137.53	1.84	12	0.67	77.00	5748.00	20900	20230208	-49.33	8970	20231031	18.06	20900	-49.33	20230208	8970	18.06	20231031	20900	-49.33	20230208	8970	18.06	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
68	20231218	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	250	2	2.42	479377250	45114	166.54	10320	10760	10320	13410	7230	10320	10625.91	0.93	0	6479	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	776	137.27	1.84	12	0.61	77.00	5748.00	20900	20230208	-49.43	8970	20231031	17.84	20900	-49.43	20230208	8970	17.84	20231031	20900	-49.43	20230208	8970	17.84	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
69	20231218	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	280	2	2.71	431944810	40636	150.01	10320	10760	10320	13410	7230	10320	10629.61	0.93	0	7055	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	778	137.66	1.84	12	0.55	77.00	5748.00	20900	20230208	-49.28	8970	20231031	18.17	20900	-49.28	20230208	8970	18.17	20231031	20900	-49.28	20230208	8970	18.17	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
70	20231218	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	360	2	3.49	401545400	37774	139.44	10320	10760	10320	13410	7230	10320	10630.21	0.93	0	7413	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	784	138.70	1.86	12	0.51	77.00	5748.00	20900	20230208	-48.90	8970	20231031	19.06	20900	-48.90	20230208	8970	19.06	20231031	20900	-48.90	20230208	8970	19.06	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
71	20231218	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10640	320	2	3.10	301728860	28435	104.97	10320	10760	10320	13410	7230	10320	10611.18	0.93	0	6826	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	781	138.18	1.85	12	0.39	77.00	5748.00	20900	20230208	-49.09	8970	20231031	18.62	20900	-49.09	20230208	8970	18.62	20231031	20900	-49.09	20230208	8970	18.62	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
72	20231218	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10650	330	2	3.20	237644700	22417	82.75	10320	10760	10320	13410	7230	10320	10601.09	0.93	0	8732	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	782	138.31	1.85	12	0.31	77.00	5748.00	20900	20230208	-49.04	8970	20231031	18.73	20900	-49.04	20230208	8970	18.73	20231031	20900	-49.04	20230208	8970	18.73	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
73	20231218	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	200	2	1.94	47729410	4561	16.84	10320	10600	10320	13410	7230	10320	10464.68	0.93	0	721	10626	10472	10346	10192	10066	10410	10130	37	3090	500	7220	10	1	7339299	772	136.62	1.83	12	0.06	77.00	5748.00	20900	20230208	-49.67	8970	20231031	17.28	20900	-49.67	20230208	8970	17.28	20231031	20900	-49.67	20230208	8970	17.28	20231031	2.46	N	303530	500	36 억		68439	N	N	0	N	00	N
74	20231215	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-50	5	-0.48	280742670	27070	65.28	10350	10500	10220	13480	7260	10370	10370.99	0.95	0	-4319	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	757	134.03	1.80	12	0.37	77.00	5748.00	20900	20230208	-50.62	8970	20231031	15.05	20900	-50.62	20230208	8970	15.05	20231031	20900	-50.62	20230208	8970	15.05	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
75	20231215	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	-120	5	-1.16	273381960	26356	63.56	10350	10500	10220	13480	7260	10370	10372.67	0.95	0	-4110	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	752	133.12	1.78	12	0.36	77.00	5748.00	20900	20230208	-50.96	8970	20231031	14.27	20900	-50.96	20230208	8970	14.27	20231031	20900	-50.96	20230208	8970	14.27	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
76	20231215	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-90	5	-0.87	240778120	23178	55.90	10350	10500	10260	13480	7260	10370	10388.22	0.95	0	-4526	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	754	133.51	1.79	12	0.32	77.00	5748.00	20900	20230208	-50.81	8970	20231031	14.60	20900	-50.81	20230208	8970	14.60	20231031	20900	-50.81	20230208	8970	14.60	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
77	20231215	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	-20	5	-0.19	161677510	15519	37.42	10350	10500	10340	13480	7260	10370	10418.04	0.95	0	-3091	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	760	134.42	1.80	12	0.21	77.00	5748.00	20900	20230208	-50.48	8970	20231031	15.38	20900	-50.48	20230208	8970	15.38	20231031	20900	-50.48	20230208	8970	15.38	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
78	20231215	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	90	2	0.87	126560330	12135	29.26	10350	10500	10350	13480	7260	10370	10429.36	0.95	0	-1597	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	768	135.84	1.82	12	0.17	77.00	5748.00	20900	20230208	-49.95	8970	20231031	16.61	20900	-49.95	20230208	8970	16.61	20231031	20900	-49.95	20230208	8970	16.61	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
79	20231215	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	90	2	0.87	115377790	11065	26.68	10350	10500	10350	13480	7260	10370	10427.27	0.95	0	-1311	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	768	135.84	1.82	12	0.15	77.00	5748.00	20900	20230208	-49.95	8970	20231031	16.61	20900	-49.95	20230208	8970	16.61	20231031	20900	-49.95	20230208	8970	16.61	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
80	20231215	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	0	3	0.00	60160040	5779	13.94	10350	10500	10350	13480	7260	10370	10410.11	0.95	0	-791	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	761	134.68	1.80	12	0.08	77.00	5748.00	20900	20230208	-50.38	8970	20231031	15.61	20900	-50.38	20230208	8970	15.61	20231031	20900	-50.38	20230208	8970	15.61	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
81	20231215	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	130	2	1.25	3873380	370	0.89	10350	10500	10350	13480	7260	10370	10468.59	0.95	0	-210	10996	10682	10316	10002	9636	10840	10160	37	3110	500	7250	10	1	7339299	771	136.36	1.83	12	0.01	77.00	5748.00	20900	20230208	-49.76	8970	20231031	17.06	20900	-49.76	20230208	8970	17.06	20231031	20900	-49.76	20230208	8970	17.06	20231031	2.46	N	303530	500	36 억		69657	N	N	0	N	00	N
82	20231214	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	140	2	1.37	429859140	41408	163.26	10330	10630	9950	13290	7170	10230	10381.07	0.97	0	-1543	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	761	134.68	1.80	12	0.56	77.00	5748.00	20900	20230208	-50.38	8970	20231031	15.61	20900	-50.38	20230208	8970	15.61	20231031	20900	-50.38	20230208	8970	15.61	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
83	20231214	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	180	2	1.76	428374130	41265	162.70	10330	10630	9950	13290	7170	10230	10381.05	0.97	0	-1558	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	764	135.19	1.81	12	0.56	77.00	5748.00	20900	20230208	-50.19	8970	20231031	16.05	20900	-50.19	20230208	8970	16.05	20231031	20900	-50.19	20230208	8970	16.05	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
84	20231214	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	220	2	2.15	301116390	28982	114.27	10330	10630	9950	13290	7170	10230	10389.77	0.97	0	-1318	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	767	135.71	1.82	12	0.39	77.00	5748.00	20900	20230208	-50.00	8970	20231031	16.50	20900	-50.00	20230208	8970	16.50	20231031	20900	-50.00	20230208	8970	16.50	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
85	20231214	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	230	2	2.25	278823990	26851	105.87	10330	10630	9950	13290	7170	10230	10384.12	0.97	0	-863	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	768	135.84	1.82	12	0.37	77.00	5748.00	20900	20230208	-49.95	8970	20231031	16.61	20900	-49.95	20230208	8970	16.61	20231031	20900	-49.95	20230208	8970	16.61	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
86	20231214	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	150	2	1.47	264020440	25432	100.27	10330	10630	9950	13290	7170	10230	10381.43	0.97	0	-545	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	762	134.81	1.81	12	0.35	77.00	5748.00	20900	20230208	-50.33	8970	20231031	15.72	20900	-50.33	20230208	8970	15.72	20231031	20900	-50.33	20230208	8970	15.72	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
87	20231214	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	220	2	2.15	219047030	21127	83.30	10330	10630	9950	13290	7170	10230	10368.11	0.97	0	996	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	767	135.71	1.82	12	0.29	77.00	5748.00	20900	20230208	-50.00	8970	20231031	16.50	20900	-50.00	20230208	8970	16.50	20231031	20900	-50.00	20230208	8970	16.50	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
88	20231214	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	300	2	2.93	158973760	15385	60.66	10330	10630	9950	13290	7170	10230	10333.04	0.97	0	2055	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	773	136.75	1.83	12	0.21	77.00	5748.00	20900	20230208	-49.62	8970	20231031	17.39	20900	-49.62	20230208	8970	17.39	20231031	20900	-49.62	20230208	8970	17.39	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
89	20231214	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	120	2	1.17	13367890	1286	5.07	10330	10420	10330	13290	7170	10230	10394.94	0.97	0	-57	10763	10496	10363	10096	9963	10430	10030	37	3060	500	7160	10	1	7339299	760	134.42	1.80	12	0.02	77.00	5748.00	20900	20230208	-50.48	8970	20231031	15.38	20900	-50.48	20230208	8970	15.38	20231031	20900	-50.48	20230208	8970	15.38	20231031	2.49	N	303530	500	36 억		71477	N	N	0	N	00	N
90	20231213	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	-200	5	-1.92	252928260	24395	128.58	10430	10630	10230	13550	7310	10430	10368.17	1.03	0	-4138	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	751	132.86	1.78	12	0.33	77.00	5748.00	20900	20230208	-51.05	8970	20231031	14.05	20900	-51.05	20230208	8970	14.05	20231031	20900	-51.05	20230208	8970	14.05	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
91	20231213	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	-50	5	-0.48	228137650	21976	115.83	10430	10630	10250	13550	7310	10430	10381.22	1.03	0	-4362	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	762	134.81	1.81	12	0.30	77.00	5748.00	20900	20230208	-50.33	8970	20231031	15.72	20900	-50.33	20230208	8970	15.72	20231031	20900	-50.33	20230208	8970	15.72	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
92	20231213	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10490	60	2	0.58	169625850	16320	86.02	10430	10630	10250	13550	7310	10430	10393.74	1.03	0	-3539	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	770	136.23	1.82	12	0.22	77.00	5748.00	20900	20230208	-49.81	8970	20231031	16.95	20900	-49.81	20230208	8970	16.95	20231031	20900	-49.81	20230208	8970	16.95	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
93	20231213	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	-20	5	-0.19	112720040	10869	57.29	10430	10630	10250	13550	7310	10430	10370.78	1.03	0	-3180	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	764	135.19	1.81	12	0.15	77.00	5748.00	20900	20230208	-50.19	8970	20231031	16.05	20900	-50.19	20230208	8970	16.05	20231031	20900	-50.19	20230208	8970	16.05	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
94	20231213	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-130	5	-1.25	101430210	9779	51.54	10430	10630	10250	13550	7310	10430	10372.25	1.03	0	-2998	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	756	133.77	1.79	12	0.13	77.00	5748.00	20900	20230208	-50.72	8970	20231031	14.83	20900	-50.72	20230208	8970	14.83	20231031	20900	-50.72	20230208	8970	14.83	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
95	20231213	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-30	5	-0.29	92059120	8870	46.75	10430	10630	10250	13550	7310	10430	10378.71	1.03	0	-2954	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	763	135.06	1.81	12	0.12	77.00	5748.00	20900	20230208	-50.24	8970	20231031	15.94	20900	-50.24	20230208	8970	15.94	20231031	20900	-50.24	20230208	8970	15.94	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
96	20231213	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	-60	5	-0.58	47161340	4532	23.89	10430	10630	10310	13550	7310	10430	10406.30	1.03	0	-1583	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	761	134.68	1.80	12	0.06	77.00	5748.00	20900	20230208	-50.38	8970	20231031	15.61	20900	-50.38	20230208	8970	15.61	20231031	20900	-50.38	20230208	8970	15.61	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
97	20231213	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10450	20	2	0.19	13142000	1254	6.61	10430	10630	10360	13550	7310	10430	10480.06	1.03	0	-523	10643	10536	10383	10276	10123	10590	10330	37	3120	500	7300	10	1	7339299	767	135.71	1.82	12	0.02	77.00	5748.00	20900	20230208	-50.00	8970	20231031	16.50	20900	-50.00	20230208	8970	16.50	20231031	20900	-50.00	20230208	8970	16.50	20231031	2.48	N	303530	500	36 억		75946	N	N	0	N	00	N
98	20231212	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	130	2	1.26	194340640	18811	39.62	10230	10490	10230	13390	7210	10300	10331.21	1.04	0	-126	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	765	135.45	1.81	12	0.26	77.00	5748.00	20900	20230208	-50.10	8970	20231031	16.28	20900	-50.10	20230208	8970	16.28	20231031	20900	-50.10	20230208	8970	16.28	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
99	20231212	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	130	2	1.26	188557550	18256	38.45	10230	10490	10230	13390	7210	10300	10328.52	1.04	0	39	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	765	135.45	1.81	12	0.25	77.00	5748.00	20900	20230208	-50.10	8970	20231031	16.28	20900	-50.10	20230208	8970	16.28	20231031	20900	-50.10	20230208	8970	16.28	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
100	20231212	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	40	2	0.39	160618720	15569	32.79	10230	10490	10230	13390	7210	10300	10316.57	1.04	0	-746	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	759	134.29	1.80	12	0.21	77.00	5748.00	20900	20230208	-50.53	8970	20231031	15.27	20900	-50.53	20230208	8970	15.27	20231031	20900	-50.53	20230208	8970	15.27	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
101	20231212	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	40	2	0.39	130462100	12670	26.69	10230	10490	10230	13390	7210	10300	10296.93	1.04	0	-1055	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	759	134.29	1.80	12	0.17	77.00	5748.00	20900	20230208	-50.53	8970	20231031	15.27	20900	-50.53	20230208	8970	15.27	20231031	20900	-50.53	20230208	8970	15.27	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
102	20231212	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	30	2	0.29	87245740	8481	17.86	10230	10490	10230	13390	7210	10300	10287.20	1.04	0	-1355	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	758	134.16	1.80	12	0.12	77.00	5748.00	20900	20230208	-50.57	8970	20231031	15.16	20900	-50.57	20230208	8970	15.16	20231031	20900	-50.57	20230208	8970	15.16	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
103	20231212	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	30	2	0.29	75663880	7356	15.49	10230	10490	10230	13390	7210	10300	10286.01	1.04	0	-1484	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	758	134.16	1.80	12	0.10	77.00	5748.00	20900	20230208	-50.57	8970	20231031	15.16	20900	-50.57	20230208	8970	15.16	20231031	20900	-50.57	20230208	8970	15.16	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
104	20231212	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	30	2	0.29	53070130	5160	10.87	10230	10490	10230	13390	7210	10300	10284.91	1.04	0	-1432	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	758	134.16	1.80	12	0.07	77.00	5748.00	20900	20230208	-50.57	8970	20231031	15.16	20900	-50.57	20230208	8970	15.16	20231031	20900	-50.57	20230208	8970	15.16	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
105	20231212	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	120	2	1.17	14531000	1408	2.97	10230	10490	10230	13390	7210	10300	10320.31	1.04	0	-77	10760	10530	10350	10120	9940	10645	10235	37	3090	500	7210	10	1	7339299	765	135.32	1.81	12	0.02	77.00	5748.00	20900	20230208	-50.14	8970	20231031	16.16	20900	-50.14	20230208	8970	16.16	20231031	20900	-50.14	20230208	8970	16.16	20231031	2.49	N	303530	500	36 억		76183	N	N	0	N	00	N
106	20231211	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	130	2	1.28	494930120	47468	147.20	10170	10580	10170	13220	7120	10170	10426.69	1.00	-5428	-2760	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	756	133.77	1.79	12	0.65	77.00	5748.00	20900	20230208	-50.72	8970	20231031	14.83	20900	-50.72	20230208	8970	14.83	20231031	20900	-50.72	20230208	8970	14.83	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
107	20231211	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	150	2	1.47	475963160	45628	141.50	10170	10580	10170	13220	7120	10170	10431.38	1.00	-5428	-2736	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	757	134.03	1.80	12	0.62	77.00	5748.00	20900	20230208	-50.62	8970	20231031	15.05	20900	-50.62	20230208	8970	15.05	20231031	20900	-50.62	20230208	8970	15.05	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
108	20231211	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10350	180	2	1.77	464689600	44537	138.11	10170	10580	10170	13220	7120	10170	10433.79	1.00	-5428	-2711	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	760	134.42	1.80	12	0.61	77.00	5748.00	20900	20230208	-50.48	8970	20231031	15.38	20900	-50.48	20230208	8970	15.38	20231031	20900	-50.48	20230208	8970	15.38	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
109	20231211	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	250	2	2.46	437553920	41924	130.01	10170	10580	10170	13220	7120	10170	10436.84	1.00	-5428	-2228	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	765	135.32	1.81	12	0.57	77.00	5748.00	20900	20230208	-50.14	8970	20231031	16.16	20900	-50.14	20230208	8970	16.16	20231031	20900	-50.14	20230208	8970	16.16	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
110	20231211	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	220	2	2.16	417913780	40031	124.14	10170	10580	10170	13220	7120	10170	10439.75	1.00	-5428	-2187	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	763	134.94	1.81	12	0.55	77.00	5748.00	20900	20230208	-50.29	8970	20231031	15.83	20900	-50.29	20230208	8970	15.83	20231031	20900	-50.29	20230208	8970	15.83	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
111	20231211	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10330	160	2	1.57	403361810	38626	119.78	10170	10580	10170	13220	7120	10170	10442.75	1.00	-5428	-2019	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	758	134.16	1.80	12	0.53	77.00	5748.00	20900	20230208	-50.57	8970	20231031	15.16	20900	-50.57	20230208	8970	15.16	20231031	20900	-50.57	20230208	8970	15.16	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
112	20231211	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	340	2	3.34	368631840	35290	109.44	10170	10580	10170	13220	7120	10170	10445.79	1.00	-5428	-2035	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	771	136.49	1.83	12	0.48	77.00	5748.00	20900	20230208	-49.71	8970	20231031	17.17	20900	-49.71	20230208	8970	17.17	20231031	20900	-49.71	20230208	8970	17.17	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
113	20231211	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	170	2	1.67	35835650	3479	10.79	10170	10350	10170	13220	7120	10170	10300.56	1.00	-5428	-650	10430	10300	10110	9980	9790	10365	10045	37	3050	500	7110	10	1	7339299	759	134.29	1.80	12	0.05	77.00	5748.00	20900	20230208	-50.53	8970	20231031	15.27	20900	-50.53	20230208	8970	15.27	20231031	20900	-50.53	20230208	8970	15.27	20231031	2.47	N	303530	500	36 억		73507	N	N	0	N	00	N
114	20231208	160958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	290	2	2.94	325042980	32247	326.58	9930	10240	9920	12840	6920	9880	10079.79	1.00	0	4266	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	746	132.08	1.77	12	0.44	77.00	5748.00	20900	20230208	-51.34	8970	20231031	13.38	20900	-51.34	20230208	8970	13.38	20231031	20900	-51.34	20230208	8970	13.38	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
115	20231208	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	290	2	2.94	309376280	30706	310.98	9930	10240	9920	12840	6920	9880	10075.43	1.00	0	4132	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	746	132.08	1.77	12	0.42	77.00	5748.00	20900	20230208	-51.34	8970	20231031	13.38	20900	-51.34	20230208	8970	13.38	20231031	20900	-51.34	20230208	8970	13.38	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
116	20231208	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10100	220	2	2.23	202616800	20220	204.78	9930	10150	9920	12840	6920	9880	10020.61	1.00	0	5042	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	741	131.17	1.76	12	0.28	77.00	5748.00	20900	20230208	-51.67	8970	20231031	12.60	20900	-51.67	20230208	8970	12.60	20231031	20900	-51.67	20230208	8970	12.60	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
117	20231208	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	120	2	1.21	153838310	15358	155.54	9930	10150	9920	12840	6920	9880	10016.82	1.00	0	4786	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	734	129.87	1.74	12	0.21	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
118	20231208	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	120	2	1.21	151563980	15130	153.23	9930	10150	9920	12840	6920	9880	10017.45	1.00	0	4680	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	734	129.87	1.74	12	0.21	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
119	20231208	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	90	2	0.91	140764010	14049	142.28	9930	10150	9920	12840	6920	9880	10019.50	1.00	0	4700	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	732	129.48	1.73	12	0.19	77.00	5748.00	20900	20230208	-52.30	8970	20231031	11.15	20900	-52.30	20230208	8970	11.15	20231031	20900	-52.30	20230208	8970	11.15	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
120	20231208	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	170	2	1.72	32485390	3246	32.87	9930	10100	9920	12840	6920	9880	10007.82	1.00	0	1689	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	738	130.52	1.75	12	0.04	77.00	5748.00	20900	20230208	-51.91	8970	20231031	12.04	20900	-51.91	20230208	8970	12.04	20231031	20900	-51.91	20230208	8970	12.04	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
121	20231208	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	100	2	1.01	4210340	424	4.29	9930	9990	9920	12840	6920	9880	9930.05	1.00	0	27	10060	9970	9910	9820	9760	9940	9790	37	2960	500	6910	10	1	7339299	732	129.61	1.74	12	0.01	77.00	5748.00	20900	20230208	-52.25	8970	20231031	11.26	20900	-52.25	20230208	8970	11.26	20231031	20900	-52.25	20230208	8970	11.26	20231031	2.46	N	303530	500	36 억		73507	N	N	0	N	00	N
122	20231207	160954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9880	-120	5	-1.20	95475570	9631	61.50	10000	10000	9850	13000	7000	10000	9912.44	1.03	0	-2339	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	725	128.31	1.72	12	0.13	77.00	5748.00	20900	20230208	-52.73	8970	20231031	10.14	20900	-52.73	20230208	8970	10.14	20231031	20900	-52.73	20230208	8970	10.14	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
123	20231207	150955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	-70	5	-0.70	86240070	8697	55.54	10000	10000	9850	13000	7000	10000	9915.07	1.03	0	-1986	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	729	128.96	1.73	12	0.12	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
124	20231207	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	-30	5	-0.30	84541520	8526	54.44	10000	10000	9850	13000	7000	10000	9914.70	1.03	0	-1874	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	732	129.48	1.73	12	0.12	77.00	5748.00	20900	20230208	-52.30	8970	20231031	11.15	20900	-52.30	20230208	8970	11.15	20231031	20900	-52.30	20230208	8970	11.15	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
125	20231207	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-50	5	-0.50	76696600	7738	49.41	10000	10000	9850	13000	7000	10000	9910.49	1.03	0	-1757	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	730	129.22	1.73	12	0.11	77.00	5748.00	20900	20230208	-52.39	8970	20231031	10.93	20900	-52.39	20230208	8970	10.93	20231031	20900	-52.39	20230208	8970	10.93	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
126	20231207	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	-70	5	-0.70	72712990	7337	46.85	10000	10000	9850	13000	7000	10000	9909.18	1.03	0	-1646	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	729	128.96	1.73	12	0.10	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
127	20231207	110945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	-40	5	-0.40	60147930	6068	38.75	10000	10000	9850	13000	7000	10000	9910.80	1.03	0	-1533	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	731	129.35	1.73	12	0.08	77.00	5748.00	20900	20230208	-52.34	8970	20231031	11.04	20900	-52.34	20230208	8970	11.04	20231031	20900	-52.34	20230208	8970	11.04	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
128	20231207	100946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	-40	5	-0.40	41760150	4216	26.92	10000	10000	9850	13000	7000	10000	9902.78	1.03	0	-172	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	731	129.35	1.73	12	0.06	77.00	5748.00	20900	20230208	-52.34	8970	20231031	11.04	20900	-52.34	20230208	8970	11.04	20231031	20900	-52.34	20230208	8970	11.04	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
129	20231207	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	-30	5	-0.30	11405400	1149	7.34	10000	10000	9850	13000	7000	10000	9919.12	1.03	0	-6	10153	10076	9923	9846	9693	10115	9885	37	3000	500	7000	10	1	7339299	732	129.48	1.73	12	0.02	77.00	5748.00	20900	20230208	-52.30	8970	20231031	11.15	20900	-52.30	20230208	8970	11.15	20231031	20900	-52.30	20230208	8970	11.15	20231031	2.46	N	303530	500	36 억		75822	N	N	0	N	00	N
130	20231206	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	110	2	1.11	154833710	15656	79.15	9830	10000	9770	12850	6930	9890	9889.74	0.99	0	2572	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	734	129.87	1.74	12	0.21	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
131	20231206	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	110	2	1.11	144962480	14668	74.16	9830	10000	9770	12850	6930	9890	9882.91	0.99	0	2258	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	734	129.87	1.74	12	0.20	77.00	5748.00	20900	20230208	-52.15	8970	20231031	11.48	20900	-52.15	20230208	8970	11.48	20231031	20900	-52.15	20230208	8970	11.48	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
132	20231206	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	60	2	0.61	105790140	10734	54.27	9830	9990	9770	12850	6930	9890	9855.61	0.99	0	2033	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	730	129.22	1.73	12	0.15	77.00	5748.00	20900	20230208	-52.39	8970	20231031	10.93	20900	-52.39	20230208	8970	10.93	20231031	20900	-52.39	20230208	8970	10.93	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
133	20231206	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	60	2	0.61	105164310	10671	53.95	9830	9990	9770	12850	6930	9890	9855.15	0.99	0	2039	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	730	129.22	1.73	12	0.15	77.00	5748.00	20900	20230208	-52.39	8970	20231031	10.93	20900	-52.39	20230208	8970	10.93	20231031	20900	-52.39	20230208	8970	10.93	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
134	20231206	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	80	2	0.81	102359030	10388	52.52	9830	9990	9770	12850	6930	9890	9853.58	0.99	0	1888	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	732	129.48	1.73	12	0.14	77.00	5748.00	20900	20230208	-52.30	8970	20231031	11.15	20900	-52.30	20230208	8970	11.15	20231031	20900	-52.30	20230208	8970	11.15	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
135	20231206	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	0	3	0.00	84049700	8538	43.16	9830	9990	9770	12850	6930	9890	9844.19	0.99	0	964	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	726	128.44	1.72	12	0.12	77.00	5748.00	20900	20230208	-52.68	8970	20231031	10.26	20900	-52.68	20230208	8970	10.26	20231031	20900	-52.68	20230208	8970	10.26	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
136	20231206	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-80	5	-0.81	36567820	3712	18.77	9830	9990	9800	12850	6930	9890	9851.24	0.99	0	-952	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	720	127.40	1.71	12	0.05	77.00	5748.00	20900	20230208	-53.06	8970	20231031	9.36	20900	-53.06	20230208	8970	9.36	20231031	20900	-53.06	20230208	8970	9.36	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
137	20231206	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	40	2	0.40	6509800	662	3.35	9830	9990	9820	12850	6930	9890	9833.53	0.99	0	-69	10276	10082	9956	9762	9636	10020	9700	37	2960	500	6920	10	1	7339299	729	128.96	1.73	12	0.01	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.49	N	303530	500	36 억		72584	N	N	0	N	00	N
138	20231205	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-180	5	-1.79	194759690	19614	100.16	10020	10150	9830	13090	7050	10070	9930.64	1.08	0	-6801	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	726	128.44	1.72	12	0.27	77.00	5748.00	20900	20230208	-52.68	8970	20231031	10.26	20900	-52.68	20230208	8970	10.26	20231031	20900	-52.68	20230208	8970	10.26	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
139	20231205	150944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-230	5	-2.28	181415660	18261	93.25	10020	10150	9830	13090	7050	10070	9934.60	1.08	0	-6705	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	722	127.79	1.71	12	0.25	77.00	5748.00	20900	20230208	-52.92	8970	20231031	9.70	20900	-52.92	20230208	8970	9.70	20231031	20900	-52.92	20230208	8970	9.70	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
140	20231205	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	-140	5	-1.39	113433210	11376	58.09	10020	10150	9930	13090	7050	10070	9971.27	1.08	0	-4638	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	729	128.96	1.73	12	0.16	77.00	5748.00	20900	20230208	-52.49	8970	20231031	10.70	20900	-52.49	20230208	8970	10.70	20231031	20900	-52.49	20230208	8970	10.70	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
141	20231205	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	-80	5	-0.79	81152510	8130	41.52	10020	10150	9930	13090	7050	10070	9981.86	1.08	0	-1416	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	733	129.74	1.74	12	0.11	77.00	5748.00	20900	20230208	-52.20	8970	20231031	11.37	20900	-52.20	20230208	8970	11.37	20231031	20900	-52.20	20230208	8970	11.37	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
142	20231205	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	-80	5	-0.79	66857510	6697	34.20	10020	10150	9930	13090	7050	10070	9983.20	1.08	0	-952	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	733	129.74	1.74	12	0.09	77.00	5748.00	20900	20230208	-52.20	8970	20231031	11.37	20900	-52.20	20230208	8970	11.37	20231031	20900	-52.20	20230208	8970	11.37	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
143	20231205	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-30	5	-0.30	42526060	4266	21.78	10020	10150	9930	13090	7050	10070	9968.60	1.08	0	-76	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	737	130.39	1.75	12	0.06	77.00	5748.00	20900	20230208	-51.96	8970	20231031	11.93	20900	-51.96	20230208	8970	11.93	20231031	20900	-51.96	20230208	8970	11.93	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
144	20231205	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	-80	5	-0.79	28933820	2905	14.83	10020	10150	9930	13090	7050	10070	9960.01	1.08	0	527	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	733	129.74	1.74	12	0.04	77.00	5748.00	20900	20230208	-52.20	8970	20231031	11.37	20900	-52.20	20230208	8970	11.37	20231031	20900	-52.20	20230208	8970	11.37	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
145	20231205	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10110	40	2	0.40	1834940	183	0.93	10020	10150	10000	13090	7050	10070	10026.99	1.08	0	5	10303	10186	10073	9956	9843	10130	9900	37	3020	500	7040	10	1	7339299	742	131.30	1.76	12	0.00	77.00	5748.00	20900	20230208	-51.63	8970	20231031	12.71	20900	-51.63	20230208	8970	12.71	20231031	20900	-51.63	20230208	8970	12.71	20231031	2.46	N	303530	500	36 억		79385	N	N	0	N	00	N
146	20231204	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10070	10	2	0.10	197153930	19583	157.26	10160	10190	9960	13070	7050	10060	10067.60	1.09	0	-278	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	739	130.78	1.75	12	0.27	77.00	5748.00	20900	20230208	-51.82	8970	20231031	12.26	20900	-51.82	20230208	8970	12.26	20231031	20900	-51.82	20230208	8970	12.26	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
147	20231204	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	20	2	0.20	194707650	19340	155.30	10160	10190	9960	13070	7050	10060	10067.61	1.09	0	-259	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	740	130.91	1.75	12	0.26	77.00	5748.00	20900	20230208	-51.77	8970	20231031	12.37	20900	-51.77	20230208	8970	12.37	20231031	20900	-51.77	20230208	8970	12.37	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
148	20231204	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	60	2	0.60	173416930	17212	138.22	10160	10190	9990	13070	7050	10060	10075.35	1.09	0	-340	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	743	131.43	1.76	12	0.23	77.00	5748.00	20900	20230208	-51.58	8970	20231031	12.82	20900	-51.58	20230208	8970	12.82	20231031	20900	-51.58	20230208	8970	12.82	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
149	20231204	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	100	2	0.99	147824130	14684	117.92	10160	10190	9990	13070	7050	10060	10067.02	1.09	0	-35	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	746	131.95	1.77	12	0.20	77.00	5748.00	20900	20230208	-51.39	8970	20231031	13.27	20900	-51.39	20230208	8970	13.27	20231031	20900	-51.39	20230208	8970	13.27	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
150	20231204	120931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	130	2	1.29	141639840	14077	113.04	10160	10190	9990	13070	7050	10060	10061.79	1.09	0	-35	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	748	132.34	1.77	12	0.19	77.00	5748.00	20900	20230208	-51.24	8970	20231031	13.60	20900	-51.24	20230208	8970	13.60	20231031	20900	-51.24	20230208	8970	13.60	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
151	20231204	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	20	2	0.20	115095380	11454	91.98	10160	10190	9990	13070	7050	10060	10048.49	1.09	0	-1005	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	740	130.91	1.75	12	0.16	77.00	5748.00	20900	20230208	-51.77	8970	20231031	12.37	20900	-51.77	20230208	8970	12.37	20231031	20900	-51.77	20230208	8970	12.37	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
152	20231204	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	20	2	0.20	72732120	7224	58.01	10160	10190	10000	13070	7050	10060	10068.12	1.09	0	-2272	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	740	130.91	1.75	12	0.10	77.00	5748.00	20900	20230208	-51.77	8970	20231031	12.37	20900	-51.77	20230208	8970	12.37	20231031	20900	-51.77	20230208	8970	12.37	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
153	20231204	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	60	2	0.60	24259220	2408	19.34	10160	10190	10030	13070	7050	10060	10074.43	1.09	0	-1433	10273	10166	10093	9986	9913	10130	9950	37	3010	500	7040	10	1	7339299	743	131.43	1.76	12	0.03	77.00	5748.00	20900	20230208	-51.58	8970	20231031	12.82	20900	-51.58	20230208	8970	12.82	20231031	20900	-51.58	20230208	8970	12.82	20231031	2.44	N	303530	500	36 억		79669	N	N	0	N	00	N
154	20231201	160932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	-50	5	-0.49	125034930	12395	40.00	10070	10200	10020	13140	7080	10110	10087.41	1.10	0	-962	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	738	130.65	1.75	12	0.17	77.00	5748.00	20900	20230208	-51.87	8970	20231031	12.15	20900	-51.87	20230208	8970	12.15	20231031	20900	-51.87	20230208	8970	12.15	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N
155	20231201	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	-50	5	-0.49	114548410	11353	36.64	10070	10200	10020	13140	7080	10110	10089.52	1.10	0	-638	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	738	130.65	1.75	12	0.15	77.00	5748.00	20900	20230208	-51.87	8970	20231031	12.15	20900	-51.87	20230208	8970	12.15	20231031	20900	-51.87	20230208	8970	12.15	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N
156	20231201	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10100	-10	5	-0.10	96464930	9559	30.85	10070	10200	10020	13140	7080	10110	10091.33	1.10	0	-261	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	741	131.17	1.76	12	0.13	77.00	5748.00	20900	20230208	-51.67	8970	20231031	12.60	20900	-51.67	20230208	8970	12.60	20231031	20900	-51.67	20230208	8970	12.60	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N
157	20231201	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	-30	5	-0.30	88463540	8766	28.29	10070	10200	10020	13140	7080	10110	10091.45	1.10	0	-176	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	740	130.91	1.75	12	0.12	77.00	5748.00	20900	20230208	-51.77	8970	20231031	12.37	20900	-51.77	20230208	8970	12.37	20231031	20900	-51.77	20230208	8970	12.37	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N
158	20231201	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10140	30	2	0.30	81728290	8098	26.14	10070	10200	10020	13140	7080	10110	10092.18	1.10	0	88	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	744	131.69	1.76	12	0.11	77.00	5748.00	20900	20230208	-51.48	8970	20231031	13.04	20900	-51.48	20230208	8970	13.04	20231031	20900	-51.48	20230208	8970	13.04	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N
159	20231201	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10100	-10	5	-0.10	69201630	6859	22.14	10070	10200	10020	13140	7080	10110	10088.86	1.10	0	146	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	741	131.17	1.76	12	0.09	77.00	5748.00	20900	20230208	-51.67	8970	20231031	12.60	20900	-51.67	20230208	8970	12.60	20231031	20900	-51.67	20230208	8970	12.60	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N
160	20231201	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	-20	5	-0.20	39012880	3857	12.45	10070	10200	10020	13140	7080	10110	10114.95	1.10	0	-349	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	741	131.04	1.76	12	0.05	77.00	5748.00	20900	20230208	-51.72	8970	20231031	12.49	20900	-51.72	20230208	8970	12.49	20231031	20900	-51.72	20230208	8970	12.49	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N
161	20231201	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	60	2	0.59	12286520	1217	3.93	10070	10200	10020	13140	7080	10110	10094.47	1.10	0	-92	10476	10292	10146	9962	9816	10385	10055	37	3030	500	7070	10	1	7339299	746	132.08	1.77	12	0.02	77.00	5748.00	20900	20230208	-51.34	8970	20231031	13.38	20900	-51.34	20230208	8970	13.38	20231031	20900	-51.34	20230208	8970	13.38	20231031	2.46	N	303530	500	36 억		80518	N	N	0	N	00	N