KissMeData/338220/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	161304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
3	20231229	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
4	20231229	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
5	20231229	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
6	20231229	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
7	20231229	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
8	20231229	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
9	20231229	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13102561850	311323	56.53	42900	43150	41500	55700	30000	42850	42084.49	0.40	-5687	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.27	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		54374	N	N	4495	N	00	N
10	20231228	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42000	-850	5	-1.98	13001621700	308927	56.09	42900	43150	41500	55700	30000	42850	42084.49	0.44	0	-1722	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5750	-30.66	29.37	12	2.26	-1370.00	1430.00	69500	20230907	-39.57	6000	20230103	600.00	69500	-39.57	20230907	6000	600.00	20230103	69500	-39.57	20230907	6000	600.00	20230103	1.52	N	338220	100	13 억		60061	N	N	4495	N	00	N
11	20231228	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42150	-700	5	-1.63	11953949900	284022	51.57	42900	43150	41500	55700	30000	42850	42085.80	0.44	0	1733	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5770	-30.77	29.48	12	2.07	-1370.00	1430.00	69500	20230907	-39.35	6000	20230103	602.50	69500	-39.35	20230907	6000	602.50	20230103	69500	-39.35	20230907	6000	602.50	20230103	1.52	N	338220	100	13 억		60061	N	N	7373	N	00	N
12	20231228	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42100	-750	5	-1.75	10640515950	252815	45.90	42900	43150	41500	55700	30000	42850	42085.56	0.44	0	3387	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5763	-30.73	29.44	12	1.85	-1370.00	1430.00	69500	20230907	-39.42	6000	20230103	601.67	69500	-39.42	20230907	6000	601.67	20230103	69500	-39.42	20230907	6000	601.67	20230103	1.52	N	338220	100	13 억		60061	N	N	7373	N	00	N
13	20231228	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42150	-700	5	-1.63	9732595200	231277	41.99	42900	43150	41500	55700	30000	42850	42079.12	0.44	0	542	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5770	-30.77	29.48	12	1.69	-1370.00	1430.00	69500	20230907	-39.35	6000	20230103	602.50	69500	-39.35	20230907	6000	602.50	20230103	69500	-39.35	20230907	6000	602.50	20230103	1.52	N	338220	100	13 억		60061	N	N	7373	N	00	N
14	20231228	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42300	-550	5	-1.28	8945361950	212641	38.61	42900	43150	41500	55700	30000	42850	42064.74	0.44	0	-1789	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5791	-30.88	29.58	12	1.55	-1370.00	1430.00	69500	20230907	-39.14	6000	20230103	605.00	69500	-39.14	20230907	6000	605.00	20230103	69500	-39.14	20230907	6000	605.00	20230103	1.52	N	338220	100	13 억		60061	N	N	7373	N	00	N
15	20231228	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42200	-650	5	-1.52	8180814950	194532	35.32	42900	43150	41500	55700	30000	42850	42050.30	0.44	0	-5243	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5777	-30.80	29.51	12	1.42	-1370.00	1430.00	69500	20230907	-39.28	6000	20230103	603.33	69500	-39.28	20230907	6000	603.33	20230103	69500	-39.28	20230907	6000	603.33	20230103	1.52	N	338220	100	13 억		60061	N	N	7373	N	00	N
16	20231228	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42100	-750	5	-1.75	6597315350	157081	28.52	42900	43150	41500	55700	30000	42850	41994.78	0.44	0	-5310	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5763	-30.73	29.44	12	1.15	-1370.00	1430.00	69500	20230907	-39.42	6000	20230103	601.67	69500	-39.42	20230907	6000	601.67	20230103	69500	-39.42	20230907	6000	601.67	20230103	1.52	N	338220	100	13 억		60061	N	N	7373	N	00	N
17	20231228	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41900	-950	5	-2.22	2675384100	63376	11.51	42900	43150	41800	55700	30000	42850	42205.75	0.44	0	-7583	44516	43682	42966	42132	41416	43325	41775	14	12850	100	27420	50	1	13689559	5736	-30.58	29.30	12	0.46	-1370.00	1430.00	69500	20230907	-39.71	6000	20230103	598.33	69500	-39.71	20230907	6000	598.33	20230103	69500	-39.71	20230907	6000	598.33	20230103	1.52	N	338220	100	13 억		60061	N	N	7373	N	00	N
18	20231227	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42850	800	2	1.90	23581524500	546858	114.58	42900	43800	42250	54600	29450	42050	43123.15	0.46	0	-2711	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5866	-31.28	29.97	12	3.99	-1370.00	1430.00	69500	20230907	-38.35	6000	20230103	614.17	69500	-38.35	20230907	6000	614.17	20230103	69500	-38.35	20230907	6000	614.17	20230103	1.50	N	338220	100	13 억		62337	N	N	7107	N	00	N
19	20231227	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43000	950	2	2.26	22681831350	525872	110.18	42900	43800	42250	54600	29450	42050	43131.85	0.46	0	-1647	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5887	-31.39	30.07	12	3.84	-1370.00	1430.00	69500	20230907	-38.13	6000	20230103	616.67	69500	-38.13	20230907	6000	616.67	20230103	69500	-38.13	20230907	6000	616.67	20230103	1.50	N	338220	100	13 억		62337	N	N	118	N	00	N
20	20231227	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42850	800	2	1.90	20195987450	467982	98.05	42900	43800	42250	54600	29450	42050	43155.48	0.46	0	5876	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5866	-31.28	29.97	12	3.42	-1370.00	1430.00	69500	20230907	-38.35	6000	20230103	614.17	69500	-38.35	20230907	6000	614.17	20230103	69500	-38.35	20230907	6000	614.17	20230103	1.50	N	338220	100	13 억		62337	N	N	118	N	00	N
21	20231227	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42850	800	2	1.90	17921330700	414954	86.94	42900	43800	42250	54600	29450	42050	43188.72	0.46	0	10548	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5866	-31.28	29.97	12	3.03	-1370.00	1430.00	69500	20230907	-38.35	6000	20230103	614.17	69500	-38.35	20230907	6000	614.17	20230103	69500	-38.35	20230907	6000	614.17	20230103	1.50	N	338220	100	13 억		62337	N	N	118	N	00	N
22	20231227	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43300	1250	2	2.97	16109378200	372876	78.12	42900	43800	42250	54600	29450	42050	43203.04	0.46	0	14455	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5928	-31.61	30.28	12	2.72	-1370.00	1430.00	69500	20230907	-37.70	6000	20230103	621.67	69500	-37.70	20230907	6000	621.67	20230103	69500	-37.70	20230907	6000	621.67	20230103	1.50	N	338220	100	13 억		62337	N	N	118	N	00	N
23	20231227	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42850	800	2	1.90	13518161150	313141	65.61	42900	43800	42250	54600	29450	42050	43169.57	0.46	0	76	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5866	-31.28	29.97	12	2.29	-1370.00	1430.00	69500	20230907	-38.35	6000	20230103	614.17	69500	-38.35	20230907	6000	614.17	20230103	69500	-38.35	20230907	6000	614.17	20230103	1.50	N	338220	100	13 억		62337	N	N	118	N	00	N
24	20231227	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43100	1050	2	2.50	10888290350	252013	52.80	42900	43800	42250	54600	29450	42050	43205.27	0.46	0	4895	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5900	-31.46	30.14	12	1.84	-1370.00	1430.00	69500	20230907	-37.99	6000	20230103	618.33	69500	-37.99	20230907	6000	618.33	20230103	69500	-37.99	20230907	6000	618.33	20230103	1.50	N	338220	100	13 억		62337	N	N	118	N	00	N
25	20231227	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42950	900	2	2.14	2999413550	69848	14.63	42900	43500	42250	54600	29450	42050	42942.01	0.46	0	6841	45450	43750	42700	41000	39950	43225	40475	14	12550	100	26910	50	1	13689559	5880	-31.35	30.03	12	0.51	-1370.00	1430.00	69500	20230907	-38.20	6000	20230103	615.83	69500	-38.20	20230907	6000	615.83	20230103	69500	-38.20	20230907	6000	615.83	20230103	1.50	N	338220	100	13 억		62337	N	N	118	N	00	N
26	20231226	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42050	-1600	5	-3.67	20106026050	474096	47.41	43400	44400	41650	56700	30600	43650	42409.56	0.79	0	-45953	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5756	-30.69	29.41	12	3.46	-1370.00	1430.00	69500	20230907	-39.50	6000	20230103	600.83	69500	-39.50	20230907	6000	600.83	20230103	69500	-39.50	20230907	6000	600.83	20230103	1.50	N	338220	100	13 억		107465	N	N	118	N	00	N
27	20231226	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41950	-1700	5	-3.89	19281046200	454442	45.44	43400	44400	41650	56700	30600	43650	42427.96	0.79	0	-42292	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5743	-30.62	29.34	12	3.32	-1370.00	1430.00	69500	20230907	-39.64	6000	20230103	599.17	69500	-39.64	20230907	6000	599.17	20230103	69500	-39.64	20230907	6000	599.17	20230103	1.50	N	338220	100	13 억		107465	N	N	2459	N	00	N
28	20231226	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42050	-1600	5	-3.67	16126294050	379367	37.94	43400	44400	41650	56700	30600	43650	42508.43	0.79	0	-40334	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5756	-30.69	29.41	12	2.77	-1370.00	1430.00	69500	20230907	-39.50	6000	20230103	600.83	69500	-39.50	20230907	6000	600.83	20230103	69500	-39.50	20230907	6000	600.83	20230103	1.50	N	338220	100	13 억		107465	N	N	2459	N	00	N
29	20231226	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42050	-1600	5	-3.67	14591328200	342892	34.29	43400	44400	41650	56700	30600	43650	42553.71	0.79	0	-38313	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5756	-30.69	29.41	12	2.50	-1370.00	1430.00	69500	20230907	-39.50	6000	20230103	600.83	69500	-39.50	20230907	6000	600.83	20230103	69500	-39.50	20230907	6000	600.83	20230103	1.50	N	338220	100	13 억		107465	N	N	2459	N	00	N
30	20231226	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42150	-1500	5	-3.44	13658226150	320766	32.08	43400	44400	41650	56700	30600	43650	42580.03	0.79	0	-37430	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5770	-30.77	29.48	12	2.34	-1370.00	1430.00	69500	20230907	-39.35	6000	20230103	602.50	69500	-39.35	20230907	6000	602.50	20230103	69500	-39.35	20230907	6000	602.50	20230103	1.50	N	338220	100	13 억		107465	N	N	2459	N	00	N
31	20231226	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41900	-1750	5	-4.01	12639447200	296581	29.66	43400	44400	41650	56700	30600	43650	42617.18	0.79	0	-35039	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5736	-30.58	29.30	12	2.17	-1370.00	1430.00	69500	20230907	-39.71	6000	20230103	598.33	69500	-39.71	20230907	6000	598.33	20230103	69500	-39.71	20230907	6000	598.33	20230103	1.50	N	338220	100	13 억		107465	N	N	2459	N	00	N
32	20231226	101153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41850	-1800	5	-4.12	10725325900	251013	25.10	43400	44400	41650	56700	30600	43650	42728.17	0.79	0	-31502	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5729	-30.55	29.27	12	1.83	-1370.00	1430.00	69500	20230907	-39.78	6000	20230103	597.50	69500	-39.78	20230907	6000	597.50	20230103	69500	-39.78	20230907	6000	597.50	20230103	1.50	N	338220	100	13 억		107465	N	N	2459	N	00	N
33	20231226	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43650	0	3	0.00	2452152650	56092	5.61	43400	44400	43400	56700	30600	43650	43716.62	0.79	0	-6295	47283	45466	43433	41616	39583	46375	42525	14	13050	100	27930	50	1	13689559	5975	-31.86	30.52	12	0.41	-1370.00	1430.00	69500	20230907	-37.19	6000	20230103	627.50	69500	-37.19	20230907	6000	627.50	20230103	69500	-37.19	20230907	6000	627.50	20230103	1.50	N	338220	100	13 억		107465	N	N	2459	N	00	N
34	20231222	161137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43650	750	2	1.75	43185927350	994026	68.84	42800	45250	41400	55700	30050	42900	43445.79	0.61	0	21047	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	5975	-31.86	30.52	12	7.26	-1370.00	1430.00	69500	20230907	-37.19	6000	20221220	627.50	69500	-37.19	20230907	6000	627.50	20230103	69500	-37.19	20230907	6000	627.50	20230103	1.54	N	338220	100	13 억		83077	N	N	2459	N	00	N
35	20231222	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43500	600	2	1.40	41562893200	956762	66.26	42800	45250	41400	55700	30050	42900	43441.86	0.61	0	24297	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	5955	-31.75	30.42	12	6.99	-1370.00	1430.00	69500	20230907	-37.41	6000	20221220	625.00	69500	-37.41	20230907	6000	625.00	20230103	69500	-37.41	20230907	6000	625.00	20230103	1.54	N	338220	100	13 억		83077	N	N	18	N	00	N
36	20231222	141133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44100	1200	2	2.80	36126401300	832977	57.69	42800	45250	41400	55700	30050	42900	43370.88	0.61	0	46489	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	6037	-32.19	30.84	12	6.08	-1370.00	1430.00	69500	20230907	-36.55	6000	20221220	635.00	69500	-36.55	20230907	6000	635.00	20230103	69500	-36.55	20230907	6000	635.00	20230103	1.54	N	338220	100	13 억		83077	N	N	18	N	00	N
37	20231222	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44250	1350	2	3.15	31762660800	734117	50.84	42800	45250	41400	55700	30050	42900	43267.06	0.61	0	33967	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	6058	-32.30	30.94	12	5.36	-1370.00	1430.00	69500	20230907	-36.33	6000	20221220	637.50	69500	-36.33	20230907	6000	637.50	20230103	69500	-36.33	20230907	6000	637.50	20230103	1.54	N	338220	100	13 억		83077	N	N	18	N	00	N
38	20231222	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43850	950	2	2.21	19988751250	470183	32.56	42800	44100	41400	55700	30050	42900	42511.75	0.61	0	-22213	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	6003	-32.01	30.66	12	3.43	-1370.00	1430.00	69500	20230907	-36.91	6000	20221220	630.83	69500	-36.91	20230907	6000	630.83	20230103	69500	-36.91	20230907	6000	630.83	20230103	1.54	N	338220	100	13 억		83077	N	N	18	N	00	N
39	20231222	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43150	250	2	0.58	14971635000	354783	24.57	42800	43450	41400	55700	30050	42900	42197.13	0.61	0	-24385	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	5907	-31.50	30.17	12	2.59	-1370.00	1430.00	69500	20230907	-37.91	6000	20221220	619.17	69500	-37.91	20230907	6000	619.17	20230103	69500	-37.91	20230907	6000	619.17	20230103	1.54	N	338220	100	13 억		83077	N	N	18	N	00	N
40	20231222	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42200	-700	5	-1.63	10243207800	244575	16.94	42800	42800	41400	55700	30050	42900	41876.84	0.61	0	-22030	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	5777	-30.80	29.51	12	1.79	-1370.00	1430.00	69500	20230907	-39.28	6000	20221220	603.33	69500	-39.28	20230907	6000	603.33	20230103	69500	-39.28	20230907	6000	603.33	20230103	1.54	N	338220	100	13 억		83077	N	N	18	N	00	N
41	20231222	091132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41550	-1350	5	-3.15	4837698650	115117	7.97	42800	42800	41500	55700	30050	42900	42015.32	0.61	0	-15191	47066	44982	43266	41182	39466	46025	42225	14	12800	100	27450	50	1	13689559	5688	-30.33	29.06	12	0.84	-1370.00	1430.00	69500	20230907	-40.22	6000	20221220	592.50	69500	-40.22	20230907	6000	592.50	20230103	69500	-40.22	20230907	6000	592.50	20230103	1.54	N	338220	100	13 억		83077	N	N	18	N	00	N
42	20231221	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42900	950	2	2.26	62612497000	1435398	127.91	42000	45350	41550	54500	29400	41950	43622.34	0.82	0	-17776	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5220	-31.31	30.00	12	11.80	-1370.00	1430.00	69500	20230907	-38.27	6000	20221220	615.00	69500	-38.27	20230907	6000	615.00	20230103	69500	-38.27	20230907	6000	615.00	20230103	1.51	N	338220	100	12 억		99827	N	N	18	N	00	N
43	20231221	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42750	800	2	1.91	61460472800	1408488	125.51	42000	45350	41550	54500	29400	41950	43636.79	0.82	0	-14290	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5202	-31.20	29.90	12	11.57	-1370.00	1430.00	69500	20230907	-38.49	6000	20221220	612.50	69500	-38.49	20230907	6000	612.50	20230103	69500	-38.49	20230907	6000	612.50	20230103	1.51	N	338220	100	12 억		99827	N	N	32	N	00	N
44	20231221	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42500	550	2	1.31	56874280450	1300292	115.87	42000	45350	41550	54500	29400	41950	43740.79	0.82	0	6151	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5172	-31.02	29.72	12	10.69	-1370.00	1430.00	69500	20230907	-38.85	6000	20221220	608.33	69500	-38.85	20230907	6000	608.33	20230103	69500	-38.85	20230907	6000	608.33	20230103	1.51	N	338220	100	12 억		99827	N	N	32	N	00	N
45	20231221	131122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43250	1300	2	3.10	50732467250	1156011	103.01	42000	45350	41550	54500	29400	41950	43887.22	0.82	0	24509	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5263	-31.57	30.24	12	9.50	-1370.00	1430.00	69500	20230907	-37.77	6000	20221220	620.83	69500	-37.77	20230907	6000	620.83	20230103	69500	-37.77	20230907	6000	620.83	20230103	1.51	N	338220	100	12 억		99827	N	N	32	N	00	N
46	20231221	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43650	1700	2	4.05	46901510350	1067506	95.12	42000	45350	41550	54500	29400	41950	43937.17	0.82	0	30592	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5312	-31.86	30.52	12	8.77	-1370.00	1430.00	69500	20230907	-37.19	6000	20221220	627.50	69500	-37.19	20230907	6000	627.50	20230103	69500	-37.19	20230907	6000	627.50	20230103	1.51	N	338220	100	12 억		99827	N	N	32	N	00	N
47	20231221	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43800	1850	2	4.41	42681396050	971694	86.59	42000	45350	41550	54500	29400	41950	43926.45	0.82	0	28316	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5330	-31.97	30.63	12	7.99	-1370.00	1430.00	69500	20230907	-36.98	6000	20221220	630.00	69500	-36.98	20230907	6000	630.00	20230103	69500	-36.98	20230907	6000	630.00	20230103	1.51	N	338220	100	12 억		99827	N	N	32	N	00	N
48	20231221	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44250	2300	2	5.48	32354694600	735294	65.52	42000	45350	41550	54500	29400	41950	44004.76	0.82	0	38887	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5385	-32.30	30.94	12	6.04	-1370.00	1430.00	69500	20230907	-36.33	6000	20221220	637.50	69500	-36.33	20230907	6000	637.50	20230103	69500	-36.33	20230907	6000	637.50	20230103	1.51	N	338220	100	12 억		99827	N	N	32	N	00	N
49	20231221	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42700	750	2	1.79	5962431300	139199	12.40	42000	43450	41550	54500	29400	41950	42839.28	0.82	0	-14641	45716	43832	42116	40232	38516	44775	41175	12	12550	100	26840	50	1	12168519	5196	-31.17	29.86	12	1.14	-1370.00	1430.00	69500	20230907	-38.56	6000	20221220	611.67	69500	-38.56	20230907	6000	611.67	20230103	69500	-38.56	20230907	6000	611.67	20230103	1.51	N	338220	100	12 억		99827	N	N	32	N	00	N
50	20231220	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41950	1850	2	4.61	47293027950	1118214	277.88	41000	44000	40400	52100	28100	40100	42295.59	0.61	0	24900	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5105	-30.62	29.34	12	9.19	-1370.00	1430.00	69500	20230907	-39.64	6000	20221220	599.17	69500	-39.64	20230907	6000	599.17	20230103	69500	-39.64	20230907	6000	599.17	20221220	1.44	N	338220	100	12 억		74474	N	N	32	N	00	N
51	20231220	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41900	1800	2	4.49	46451380350	1098080	272.88	41000	44000	40400	52100	28100	40100	42304.10	0.61	0	25378	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5099	-30.58	29.30	12	9.02	-1370.00	1430.00	69500	20230907	-39.71	6000	20221220	598.33	69500	-39.71	20230907	6000	598.33	20230103	69500	-39.71	20230907	6000	598.33	20221220	1.44	N	338220	100	12 억		74474	N	N	2	N	00	N
52	20231220	141245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41550	1450	2	3.62	44294497050	1046161	259.97	41000	44000	40400	52100	28100	40100	42341.89	0.61	0	23780	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5056	-30.33	29.06	12	8.60	-1370.00	1430.00	69500	20230907	-40.22	6000	20221220	592.50	69500	-40.22	20230907	6000	592.50	20230103	69500	-40.22	20230907	6000	592.50	20221220	1.44	N	338220	100	12 억		74474	N	N	2	N	00	N
53	20231220	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41300	1200	2	2.99	42960638750	1013937	251.97	41000	44000	40400	52100	28100	40100	42372.06	0.61	0	26003	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5026	-30.15	28.88	12	8.33	-1370.00	1430.00	69500	20230907	-40.58	6000	20221220	588.33	69500	-40.58	20230907	6000	588.33	20230103	69500	-40.58	20230907	6000	588.33	20221220	1.44	N	338220	100	12 억		74474	N	N	2	N	00	N
54	20231220	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41650	1550	2	3.87	39933962100	940684	233.76	41000	44000	40400	52100	28100	40100	42454.21	0.61	0	28976	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5068	-30.40	29.13	12	7.73	-1370.00	1430.00	69500	20230907	-40.07	6000	20221220	594.17	69500	-40.07	20230907	6000	594.17	20230103	69500	-40.07	20230907	6000	594.17	20221220	1.44	N	338220	100	12 억		74474	N	N	2	N	00	N
55	20231220	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42200	2100	2	5.24	37507127150	883010	219.43	41000	44000	40400	52100	28100	40100	42478.77	0.61	0	36524	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5135	-30.80	29.51	12	7.26	-1370.00	1430.00	69500	20230907	-39.28	6000	20221220	603.33	69500	-39.28	20230907	6000	603.33	20230103	69500	-39.28	20230907	6000	603.33	20221220	1.44	N	338220	100	12 억		74474	N	N	2	N	00	N
56	20231220	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41800	1700	2	4.24	31933310100	750572	186.52	41000	44000	40400	52100	28100	40100	42548.12	0.61	0	42426	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5086	-30.51	29.23	12	6.17	-1370.00	1430.00	69500	20230907	-39.86	6000	20221220	596.67	69500	-39.86	20230907	6000	596.67	20230103	69500	-39.86	20230907	6000	596.67	20221220	1.44	N	338220	100	12 억		74474	N	N	2	N	00	N
57	20231220	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42300	2200	2	5.49	4209163600	102000	25.35	41000	42500	40400	52100	28100	40100	41276.27	0.61	0	21973	42400	41250	40550	39400	38700	40900	39050	12	12000	100	25660	50	1	12168519	5147	-30.88	29.58	12	0.84	-1370.00	1430.00	69500	20230907	-39.14	6000	20221220	605.00	69500	-39.14	20230907	6000	605.00	20230103	69500	-39.14	20230907	6000	605.00	20221220	1.44	N	338220	100	12 억		74474	N	N	2	N	00	N
58	20231219	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	-1250	5	-3.02	16173410850	398264	77.85	41600	41700	39850	53700	28950	41350	40611.32	1.01	0	-47601	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4880	-29.27	28.04	12	3.27	-1370.00	1430.00	69500	20230907	-42.30	6000	20221220	568.33	69500	-42.30	20230907	6000	568.33	20230103	69500	-42.30	20230907	6000	568.33	20221220	1.41	N	338220	100	12 억		122367	N	N	2	N	00	N
59	20231219	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40300	-1050	5	-2.54	15324825000	377123	73.72	41600	41700	39850	53700	28950	41350	40636.14	1.01	0	-42558	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4904	-29.42	28.18	12	3.10	-1370.00	1430.00	69500	20230907	-42.01	6000	20221220	571.67	69500	-42.01	20230907	6000	571.67	20230103	69500	-42.01	20230907	6000	571.67	20221220	1.41	N	338220	100	12 억		122367	N	N	121	N	00	N
60	20231219	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40450	-900	5	-2.18	11080317100	271343	53.04	41600	41700	40300	53700	28950	41350	40835.09	1.01	0	-35036	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4922	-29.53	28.29	12	2.23	-1370.00	1430.00	69500	20230907	-41.80	6000	20221220	574.17	69500	-41.80	20230907	6000	574.17	20230103	69500	-41.80	20230907	6000	574.17	20221220	1.41	N	338220	100	12 억		122367	N	N	121	N	00	N
61	20231219	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40650	-700	5	-1.69	10224585450	250262	48.92	41600	41700	40300	53700	28950	41350	40855.52	1.01	0	-33152	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4947	-29.67	28.43	12	2.06	-1370.00	1430.00	69500	20230907	-41.51	6000	20221220	577.50	69500	-41.51	20230907	6000	577.50	20230103	69500	-41.51	20230907	6000	577.50	20221220	1.41	N	338220	100	12 억		122367	N	N	121	N	00	N
62	20231219	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40550	-800	5	-1.93	9015530900	220375	43.08	41600	41700	40300	53700	28950	41350	40909.95	1.01	0	-27435	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4934	-29.60	28.36	12	1.81	-1370.00	1430.00	69500	20230907	-41.65	6000	20221220	575.83	69500	-41.65	20230907	6000	575.83	20230103	69500	-41.65	20230907	6000	575.83	20221220	1.41	N	338220	100	12 억		122367	N	N	121	N	00	N
63	20231219	111126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40800	-550	5	-1.33	8263590150	201883	39.46	41600	41700	40300	53700	28950	41350	40932.57	1.01	0	-28926	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4965	-29.78	28.53	12	1.66	-1370.00	1430.00	69500	20230907	-41.29	6000	20221220	580.00	69500	-41.29	20230907	6000	580.00	20230103	69500	-41.29	20230907	6000	580.00	20221220	1.41	N	338220	100	12 억		122367	N	N	121	N	00	N
64	20231219	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40800	-550	5	-1.33	5785353350	140740	27.51	41600	41700	40600	53700	28950	41350	41106.67	1.01	0	-21362	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4965	-29.78	28.53	12	1.16	-1370.00	1430.00	69500	20230907	-41.29	6000	20221220	580.00	69500	-41.29	20230907	6000	580.00	20230103	69500	-41.29	20230907	6000	580.00	20221220	1.41	N	338220	100	12 억		122367	N	N	121	N	00	N
65	20231219	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40650	-700	5	-1.69	1774780150	43062	8.42	41600	41650	40600	53700	28950	41350	41214.53	1.01	0	-14392	43216	42282	41316	40382	39416	42750	40850	12	12350	100	26460	50	1	12168519	4947	-29.67	28.43	12	0.35	-1370.00	1430.00	69500	20230907	-41.51	6000	20221220	577.50	69500	-41.51	20230907	6000	577.50	20230103	69500	-41.51	20230907	6000	577.50	20221220	1.41	N	338220	100	12 억		122367	N	N	121	N	00	N
66	20231218	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41350	1350	2	3.38	20971864300	505459	186.14	40350	42250	40350	52000	28000	40000	41492.73	0.73	0	38261	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5032	-30.18	28.92	12	4.15	-1370.00	1430.00	69500	20230907	-40.50	6000	20221220	589.17	69500	-40.50	20230907	6000	589.17	20230103	69500	-40.50	20230907	6000	589.17	20221220	1.44	N	338220	100	12 억		88412	N	N	121	N	00	N
67	20231218	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41400	1400	2	3.50	20026162600	482571	177.71	40350	42250	40350	52000	28000	40000	41500.82	0.73	0	34607	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5038	-30.22	28.95	12	3.97	-1370.00	1430.00	69500	20230907	-40.43	6000	20221220	590.00	69500	-40.43	20230907	6000	590.00	20230103	69500	-40.43	20230907	6000	590.00	20221220	1.44	N	338220	100	12 억		88412	N	N	114	N	00	N
68	20231218	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41450	1450	2	3.62	16443067850	396231	145.91	40350	42250	40350	52000	28000	40000	41501.04	0.73	0	40358	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5044	-30.26	28.99	12	3.26	-1370.00	1430.00	69500	20230907	-40.36	6000	20221220	590.83	69500	-40.36	20230907	6000	590.83	20230103	69500	-40.36	20230907	6000	590.83	20221220	1.44	N	338220	100	12 억		88412	N	N	114	N	00	N
69	20231218	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41500	1500	2	3.75	14705257550	354349	130.49	40350	42250	40350	52000	28000	40000	41501.99	0.73	0	43205	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5050	-30.29	29.02	12	2.91	-1370.00	1430.00	69500	20230907	-40.29	6000	20221220	591.67	69500	-40.29	20230907	6000	591.67	20230103	69500	-40.29	20230907	6000	591.67	20221220	1.44	N	338220	100	12 억		88412	N	N	114	N	00	N
70	20231218	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41650	1650	2	4.12	13492761450	325283	119.79	40350	42250	40350	52000	28000	40000	41482.90	0.73	0	37401	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5068	-30.40	29.13	12	2.67	-1370.00	1430.00	69500	20230907	-40.07	6000	20221220	594.17	69500	-40.07	20230907	6000	594.17	20230103	69500	-40.07	20230907	6000	594.17	20221220	1.44	N	338220	100	12 억		88412	N	N	114	N	00	N
71	20231218	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41550	1550	2	3.88	12215749450	294532	108.46	40350	42250	40350	52000	28000	40000	41478.23	0.73	0	41276	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5056	-30.33	29.06	12	2.42	-1370.00	1430.00	69500	20230907	-40.22	6000	20221220	592.50	69500	-40.22	20230907	6000	592.50	20230103	69500	-40.22	20230907	6000	592.50	20221220	1.44	N	338220	100	12 억		88412	N	N	114	N	00	N
72	20231218	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41450	1450	2	3.62	10355169050	249690	91.95	40350	42250	40350	52000	28000	40000	41475.77	0.73	0	39356	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5044	-30.26	28.99	12	2.05	-1370.00	1430.00	69500	20230907	-40.36	6000	20221220	590.83	69500	-40.36	20230907	6000	590.83	20230103	69500	-40.36	20230907	6000	590.83	20221220	1.44	N	338220	100	12 억		88412	N	N	114	N	00	N
73	20231218	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41950	1950	2	4.88	4415979200	107056	39.42	40350	42250	40350	52000	28000	40000	41256.53	0.73	0	9208	41933	40966	40333	39366	38733	40650	39050	12	12000	100	25600	50	1	12168519	5105	-30.62	29.34	12	0.88	-1370.00	1430.00	69500	20230907	-39.64	6000	20221220	599.17	69500	-39.64	20230907	6000	599.17	20230103	69500	-39.64	20230907	6000	599.17	20221220	1.44	N	338220	100	12 억		88412	N	N	114	N	00	N
74	20231215	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40000	-400	5	-0.99	10812006000	269647	38.54	41050	41300	39700	52500	28300	40400	40097.26	0.91	0	-25677	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4867	-29.20	27.97	12	2.22	-1370.00	1430.00	69500	20230907	-42.45	6000	20221220	566.67	69500	-42.45	20230907	6000	566.67	20230103	69500	-42.45	20230907	6000	566.67	20221220	1.53	N	338220	100	12 억		111046	N	N	114	N	00	N
75	20231215	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40000	-400	5	-0.99	10184790900	253958	36.30	41050	41300	39700	52500	28300	40400	40104.23	0.91	0	-24201	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4867	-29.20	27.97	12	2.09	-1370.00	1430.00	69500	20230907	-42.45	6000	20221220	566.67	69500	-42.45	20230907	6000	566.67	20230103	69500	-42.45	20230907	6000	566.67	20221220	1.53	N	338220	100	12 억		111046	N	N	31	N	00	N
76	20231215	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40200	-200	5	-0.50	8768498450	218519	31.23	41050	41300	39700	52500	28300	40400	40126.94	0.91	0	-16411	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4892	-29.34	28.11	12	1.80	-1370.00	1430.00	69500	20230907	-42.16	6000	20221220	570.00	69500	-42.16	20230907	6000	570.00	20230103	69500	-42.16	20230907	6000	570.00	20221220	1.53	N	338220	100	12 억		111046	N	N	31	N	00	N
77	20231215	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40350	-50	5	-0.12	7858103850	195812	27.99	41050	41300	39700	52500	28300	40400	40130.86	0.91	0	-15741	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4910	-29.45	28.22	12	1.61	-1370.00	1430.00	69500	20230907	-41.94	6000	20221220	572.50	69500	-41.94	20230907	6000	572.50	20230103	69500	-41.94	20230907	6000	572.50	20221220	1.53	N	338220	100	12 억		111046	N	N	31	N	00	N
78	20231215	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40150	-250	5	-0.62	7070251300	176173	25.18	41050	41300	39700	52500	28300	40400	40132.43	0.91	0	-16483	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4886	-29.31	28.08	12	1.45	-1370.00	1430.00	69500	20230907	-42.23	6000	20221220	569.17	69500	-42.23	20230907	6000	569.17	20230103	69500	-42.23	20230907	6000	569.17	20221220	1.53	N	338220	100	12 억		111046	N	N	31	N	00	N
79	20231215	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	-300	5	-0.74	6213543900	154873	22.14	41050	41300	39700	52500	28300	40400	40120.25	0.91	0	-18459	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4880	-29.27	28.04	12	1.27	-1370.00	1430.00	69500	20230907	-42.30	6000	20221220	568.33	69500	-42.30	20230907	6000	568.33	20230103	69500	-42.30	20230907	6000	568.33	20221220	1.53	N	338220	100	12 억		111046	N	N	31	N	00	N
80	20231215	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	-600	5	-1.49	4914916800	122399	17.49	41050	41300	39700	52500	28300	40400	40154.88	0.91	0	-17187	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4843	-29.05	27.83	12	1.01	-1370.00	1430.00	69500	20230907	-42.73	6000	20221220	563.33	69500	-42.73	20230907	6000	563.33	20230103	69500	-42.73	20230907	6000	563.33	20221220	1.53	N	338220	100	12 억		111046	N	N	31	N	00	N
81	20231215	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40250	-150	5	-0.37	2149383650	53021	7.58	41050	41300	39750	52500	28300	40400	40538.35	0.91	0	-7753	43100	41750	40900	39550	38700	41325	39125	12	12100	100	25850	50	1	12168519	4898	-29.38	28.15	12	0.44	-1370.00	1430.00	69500	20230907	-42.09	6000	20221220	570.83	69500	-42.09	20230907	6000	570.83	20230103	69500	-42.09	20230907	6000	570.83	20221220	1.53	N	338220	100	12 억		111046	N	N	31	N	00	N
82	20231214	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40400	650	2	1.64	28422086900	692014	192.16	40950	42250	40050	51600	27850	39750	41071.86	0.99	0	-12186	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	4916	-29.49	28.25	12	5.69	-1370.00	1430.00	69500	20230907	-41.87	6000	20221220	573.33	69500	-41.87	20230907	6000	573.33	20230103	69500	-41.87	20230907	6000	573.33	20221220	1.46	N	338220	100	12 억		120573	N	N	31	N	00	N
83	20231214	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40300	550	2	1.38	27724846900	674729	187.36	40950	42250	40050	51600	27850	39750	41090.36	0.99	0	-15199	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	4904	-29.42	28.18	12	5.54	-1370.00	1430.00	69500	20230907	-42.01	6000	20221220	571.67	69500	-42.01	20230907	6000	571.67	20230103	69500	-42.01	20230907	6000	571.67	20221220	1.46	N	338220	100	12 억		120573	N	N	54	N	00	N
84	20231214	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40400	650	2	1.64	26052326700	633347	175.87	40950	42250	40050	51600	27850	39750	41134.38	0.99	0	-12123	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	4916	-29.49	28.25	12	5.20	-1370.00	1430.00	69500	20230907	-41.87	6000	20221220	573.33	69500	-41.87	20230907	6000	573.33	20230103	69500	-41.87	20230907	6000	573.33	20221220	1.46	N	338220	100	12 억		120573	N	N	54	N	00	N
85	20231214	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40300	550	2	1.38	24214821550	588097	163.31	40950	42250	40050	51600	27850	39750	41174.90	0.99	0	-3465	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	4904	-29.42	28.18	12	4.83	-1370.00	1430.00	69500	20230907	-42.01	6000	20221220	571.67	69500	-42.01	20230907	6000	571.67	20230103	69500	-42.01	20230907	6000	571.67	20221220	1.46	N	338220	100	12 억		120573	N	N	54	N	00	N
86	20231214	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41050	1300	2	3.27	22731411250	551496	153.14	40950	42250	40050	51600	27850	39750	41217.75	0.99	0	-2122	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	4995	-29.96	28.71	12	4.53	-1370.00	1430.00	69500	20230907	-40.94	6000	20221220	584.17	69500	-40.94	20230907	6000	584.17	20230103	69500	-40.94	20230907	6000	584.17	20221220	1.46	N	338220	100	12 억		120573	N	N	54	N	00	N
87	20231214	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40700	950	2	2.39	20321304150	492174	136.67	40950	42250	40050	51600	27850	39750	41288.89	0.99	0	-9674	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	4953	-29.71	28.46	12	4.04	-1370.00	1430.00	69500	20230907	-41.44	6000	20221220	578.33	69500	-41.44	20230907	6000	578.33	20230103	69500	-41.44	20230907	6000	578.33	20221220	1.46	N	338220	100	12 억		120573	N	N	54	N	00	N
88	20231214	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41350	1600	2	4.03	17279537350	417921	116.05	40950	42250	40050	51600	27850	39750	41346.45	0.99	0	-10394	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	5032	-30.18	28.92	12	3.43	-1370.00	1430.00	69500	20230907	-40.50	6000	20221220	589.17	69500	-40.50	20230907	6000	589.17	20230103	69500	-40.50	20230907	6000	589.17	20221220	1.46	N	338220	100	12 억		120573	N	N	54	N	00	N
89	20231214	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40650	900	2	2.26	3174606700	77464	21.51	40950	41600	40350	51600	27850	39750	40981.85	0.99	0	-9277	41250	40500	39650	38900	38050	40075	38475	12	11850	100	25440	50	1	12168519	4947	-29.67	28.43	12	0.64	-1370.00	1430.00	69500	20230907	-41.51	6000	20221220	577.50	69500	-41.51	20230907	6000	577.50	20230103	69500	-41.51	20230907	6000	577.50	20221220	1.46	N	338220	100	12 억		120573	N	N	54	N	00	N
90	20231213	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39750	-900	5	-2.21	13990794700	354282	101.65	40400	40400	38800	52800	28500	40650	39488.18	0.99	0	128	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4837	-29.01	27.80	12	2.91	-1370.00	1430.00	69500	20230907	-42.81	6000	20221220	562.50	69500	-42.81	20230907	6000	562.50	20230103	69500	-42.81	20230907	6000	562.50	20221220	1.45	N	338220	100	12 억		120485	N	N	54	N	00	N
91	20231213	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39650	-1000	5	-2.46	13362152800	338467	97.11	40400	40400	38800	52800	28500	40650	39478.21	0.99	0	-963	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4825	-28.94	27.73	12	2.78	-1370.00	1430.00	69500	20230907	-42.95	6000	20221220	560.83	69500	-42.95	20230907	6000	560.83	20230103	69500	-42.95	20230907	6000	560.83	20221220	1.45	N	338220	100	12 억		120485	N	N	1	N	00	N
92	20231213	141124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39800	-850	5	-2.09	12248843800	310461	89.08	40400	40400	38800	52800	28500	40650	39453.46	0.99	0	2735	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4843	-29.05	27.83	12	2.55	-1370.00	1430.00	69500	20230907	-42.73	6000	20221220	563.33	69500	-42.73	20230907	6000	563.33	20230103	69500	-42.73	20230907	6000	563.33	20221220	1.45	N	338220	100	12 억		120485	N	N	1	N	00	N
93	20231213	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	-1450	5	-3.57	9670326950	245743	70.51	40400	40400	38800	52800	28500	40650	39351.01	0.99	0	2023	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4770	-28.61	27.41	12	2.02	-1370.00	1430.00	69500	20230907	-43.60	6000	20221220	553.33	69500	-43.60	20230907	6000	553.33	20230103	69500	-43.60	20230907	6000	553.33	20221220	1.45	N	338220	100	12 억		120485	N	N	1	N	00	N
94	20231213	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39450	-1200	5	-2.95	8883379900	225687	64.75	40400	40400	38800	52800	28500	40650	39361.10	0.99	0	3586	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4800	-28.80	27.59	12	1.85	-1370.00	1430.00	69500	20230907	-43.24	6000	20221220	557.50	69500	-43.24	20230907	6000	557.50	20230103	69500	-43.24	20230907	6000	557.50	20221220	1.45	N	338220	100	12 억		120485	N	N	1	N	00	N
95	20231213	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39500	-1150	5	-2.83	7962030000	202337	58.06	40400	40400	38800	52800	28500	40650	39349.89	0.99	0	3024	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4807	-28.83	27.62	12	1.66	-1370.00	1430.00	69500	20230907	-43.17	6000	20221220	558.33	69500	-43.17	20230907	6000	558.33	20230103	69500	-43.17	20230907	6000	558.33	20221220	1.45	N	338220	100	12 억		120485	N	N	1	N	00	N
96	20231213	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39200	-1450	5	-3.57	6709496300	170444	48.90	40400	40400	38800	52800	28500	40650	39364.29	0.99	0	-1205	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4770	-28.61	27.41	12	1.40	-1370.00	1430.00	69500	20230907	-43.60	6000	20221220	553.33	69500	-43.60	20230907	6000	553.33	20230103	69500	-43.60	20230907	6000	553.33	20221220	1.45	N	338220	100	12 억		120485	N	N	1	N	00	N
97	20231213	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39500	-1150	5	-2.83	2299680550	57856	16.60	40400	40400	39350	52800	28500	40650	39747.26	0.99	0	-4465	42816	41732	40566	39482	38316	41150	38900	12	12150	100	26010	50	1	12168519	4807	-28.83	27.62	12	0.48	-1370.00	1430.00	69500	20230907	-43.17	6000	20221220	558.33	69500	-43.17	20230907	6000	558.33	20230103	69500	-43.17	20230907	6000	558.33	20221220	1.45	N	338220	100	12 억		120485	N	N	1	N	00	N
98	20231212	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40650	200	2	0.49	13879344150	342862	45.43	40900	41650	39400	52500	28350	40450	40480.64	1.18	0	-24051	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4947	-29.67	28.43	12	2.82	-1370.00	1430.00	69500	20230907	-41.51	6000	20221220	577.50	69500	-41.51	20230907	6000	577.50	20230103	69500	-41.51	20230907	6000	577.50	20221220	1.44	N	338220	100	12 억		143437	N	N	1	N	00	N
99	20231212	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40650	200	2	0.49	13409712900	331325	43.90	40900	41650	39400	52500	28350	40450	40472.99	1.18	0	-22661	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4947	-29.67	28.43	12	2.72	-1370.00	1430.00	69500	20230907	-41.51	6000	20221220	577.50	69500	-41.51	20230907	6000	577.50	20230103	69500	-41.51	20230907	6000	577.50	20221220	1.44	N	338220	100	12 억		143437	N	N	67	N	00	N
100	20231212	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40500	50	2	0.12	12097059700	299072	39.63	40900	41650	39400	52500	28350	40450	40448.65	1.18	0	-21199	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4928	-29.56	28.32	12	2.46	-1370.00	1430.00	69500	20230907	-41.73	6000	20221220	575.00	69500	-41.73	20230907	6000	575.00	20230103	69500	-41.73	20230907	6000	575.00	20221220	1.44	N	338220	100	12 억		143437	N	N	67	N	00	N
101	20231212	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40300	-150	5	-0.37	7777729850	193665	25.66	40900	41200	39400	52500	28350	40450	40160.64	1.18	0	-22924	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4904	-29.42	28.18	12	1.59	-1370.00	1430.00	69500	20230907	-42.01	6000	20221220	571.67	69500	-42.01	20230907	6000	571.67	20230103	69500	-42.01	20230907	6000	571.67	20221220	1.44	N	338220	100	12 억		143437	N	N	67	N	00	N
102	20231212	120943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40150	-300	5	-0.74	7004924150	174387	23.11	40900	41200	39400	52500	28350	40450	40168.74	1.18	0	-22437	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4886	-29.31	28.08	12	1.43	-1370.00	1430.00	69500	20230907	-42.23	6000	20221220	569.17	69500	-42.23	20230907	6000	569.17	20230103	69500	-42.23	20230907	6000	569.17	20221220	1.44	N	338220	100	12 억		143437	N	N	67	N	00	N
103	20231212	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40100	-350	5	-0.87	6506196550	161943	21.46	40900	41200	39400	52500	28350	40450	40175.73	1.18	0	-22175	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4880	-29.27	28.04	12	1.33	-1370.00	1430.00	69500	20230907	-42.30	6000	20221220	568.33	69500	-42.30	20230907	6000	568.33	20230103	69500	-42.30	20230907	6000	568.33	20221220	1.44	N	338220	100	12 억		143437	N	N	67	N	00	N
104	20231212	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40300	-150	5	-0.37	5173344500	128684	17.05	40900	41200	39400	52500	28350	40450	40201.80	1.18	0	-16021	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4904	-29.42	28.18	12	1.06	-1370.00	1430.00	69500	20230907	-42.01	6000	20221220	571.67	69500	-42.01	20230907	6000	571.67	20230103	69500	-42.01	20230907	6000	571.67	20221220	1.44	N	338220	100	12 억		143437	N	N	67	N	00	N
105	20231212	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40050	-400	5	-0.99	2025972200	50316	6.67	40900	41200	39400	52500	28350	40450	40264.73	1.18	0	-13012	44016	42232	40816	39032	37616	43125	39925	12	12050	100	25880	50	1	12168519	4873	-29.23	28.01	12	0.41	-1370.00	1430.00	69500	20230907	-42.37	6000	20221220	567.50	69500	-42.37	20230907	6000	567.50	20230103	69500	-42.37	20230907	6000	567.50	20221220	1.44	N	338220	100	12 억		143437	N	N	67	N	00	N
106	20231211	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40450	-750	5	-1.82	30933781700	750533	81.69	39900	42600	39400	53500	28850	41200	41217.22	1.16	-20678	-25001	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	4922	-29.53	28.29	12	6.17	-1370.00	1430.00	69500	20230907	-41.80	6000	20221220	574.17	69500	-41.80	20230907	6000	574.17	20230103	69500	-41.80	20230907	6000	574.17	20221220	1.51	N	338220	100	12 억		140853	N	N	67	N	00	N
107	20231211	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40050	-1150	5	-2.79	30153682050	731158	79.58	39900	42600	39400	53500	28850	41200	41241.00	1.16	-20678	-23484	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	4873	-29.23	28.01	12	6.01	-1370.00	1430.00	69500	20230907	-42.37	6000	20221220	567.50	69500	-42.37	20230907	6000	567.50	20230103	69500	-42.37	20230907	6000	567.50	20221220	1.51	N	338220	100	12 억		140853	N	N	92	N	00	N
108	20231211	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40350	-850	5	-2.06	26829803800	648430	70.57	39900	42600	39400	53500	28850	41200	41376.58	1.16	-20678	-14827	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	4910	-29.45	28.22	12	5.33	-1370.00	1430.00	69500	20230907	-41.94	6000	20221220	572.50	69500	-41.94	20230907	6000	572.50	20230103	69500	-41.94	20230907	6000	572.50	20221220	1.51	N	338220	100	12 억		140853	N	N	92	N	00	N
109	20231211	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41500	300	2	0.73	22352518750	538192	58.58	39900	42600	39400	53500	28850	41200	41532.65	1.16	-20678	-30160	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	5050	-30.29	29.02	12	4.42	-1370.00	1430.00	69500	20230907	-40.29	6000	20221220	591.67	69500	-40.29	20230907	6000	591.67	20230103	69500	-40.29	20230907	6000	591.67	20221220	1.51	N	338220	100	12 억		140853	N	N	92	N	00	N
110	20231211	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42150	950	2	2.31	21020391100	506249	55.10	39900	42600	39400	53500	28850	41200	41521.88	1.16	-20678	-28093	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	5129	-30.77	29.48	12	4.16	-1370.00	1430.00	69500	20230907	-39.35	6000	20221220	602.50	69500	-39.35	20230907	6000	602.50	20230103	69500	-39.35	20230907	6000	602.50	20221220	1.51	N	338220	100	12 억		140853	N	N	92	N	00	N
111	20231211	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41900	700	2	1.70	19149587850	461509	50.23	39900	42600	39400	53500	28850	41200	41493.46	1.16	-20678	-31325	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	5099	-30.58	29.30	12	3.79	-1370.00	1430.00	69500	20230907	-39.71	6000	20221220	598.33	69500	-39.71	20230907	6000	598.33	20230103	69500	-39.71	20230907	6000	598.33	20221220	1.51	N	338220	100	12 억		140853	N	N	92	N	00	N
112	20231211	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41750	550	2	1.33	15381438250	372153	40.50	39900	42300	39400	53500	28850	41200	41330.98	1.16	-20678	-30799	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	5080	-30.47	29.20	12	3.06	-1370.00	1430.00	69500	20230907	-39.93	6000	20221220	595.83	69500	-39.93	20230907	6000	595.83	20230103	69500	-39.93	20230907	6000	595.83	20221220	1.51	N	338220	100	12 억		140853	N	N	92	N	00	N
113	20231211	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41350	150	2	0.36	6126612050	151113	16.45	39900	41800	39400	53500	28850	41200	40542.96	1.16	-20678	-5556	44400	42800	40000	38400	35600	43600	39200	12	12300	100	26360	50	1	12168519	5032	-30.18	28.92	12	1.24	-1370.00	1430.00	69500	20230907	-40.50	6000	20221220	589.17	69500	-40.50	20230907	6000	589.17	20230103	69500	-40.50	20230907	6000	589.17	20221220	1.51	N	338220	100	12 억		140853	N	N	92	N	00	N
114	20231208	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41200	4200	2	11.35	33897491550	858507	108.77	37450	41600	37200	48100	25900	37000	39481.16	1.16	0	27840	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	5013	-30.07	28.81	12	7.06	-1370.00	1430.00	69500	20230907	-40.72	6000	20221220	586.67	69500	-40.72	20230907	6000	586.67	20230103	69500	-40.72	20230907	6000	586.67	20221220	1.47	N	338220	100	12 억		140853	N	N	92	N	00	N
115	20231208	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41500	4500	2	12.16	32433262000	822998	104.27	37450	41600	37200	48100	25900	37000	39408.68	1.16	0	28692	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	5050	-30.29	29.02	12	6.76	-1370.00	1430.00	69500	20230907	-40.29	6000	20221220	591.67	69500	-40.29	20230907	6000	591.67	20230103	69500	-40.29	20230907	6000	591.67	20221220	1.47	N	338220	100	12 억		140853	N	N	0	N	00	N
116	20231208	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41100	4100	2	11.08	22560518250	582500	73.80	37450	41100	37200	48100	25900	37000	38730.50	1.16	0	7767	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	5001	-30.00	28.74	12	4.79	-1370.00	1430.00	69500	20230907	-40.86	6000	20221220	585.00	69500	-40.86	20230907	6000	585.00	20230103	69500	-40.86	20230907	6000	585.00	20221220	1.47	N	338220	100	12 억		140853	N	N	0	N	00	N
117	20231208	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39050	2050	2	5.54	16348781050	426873	54.08	37450	39200	37200	48100	25900	37000	38298.93	1.16	0	-2419	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	4752	-28.50	27.31	12	3.51	-1370.00	1430.00	69500	20230907	-43.81	6000	20221220	550.83	69500	-43.81	20230907	6000	550.83	20230103	69500	-43.81	20230907	6000	550.83	20221220	1.47	N	338220	100	12 억		140853	N	N	0	N	00	N
118	20231208	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38550	1550	2	4.19	13965943000	365590	46.32	37450	39100	37200	48100	25900	37000	38201.11	1.16	0	-12164	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	4691	-28.14	26.96	12	3.00	-1370.00	1430.00	69500	20230907	-44.53	6000	20221220	542.50	69500	-44.53	20230907	6000	542.50	20230103	69500	-44.53	20230907	6000	542.50	20221220	1.47	N	338220	100	12 억		140853	N	N	0	N	00	N
119	20231208	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38400	1400	2	3.78	12917494050	338342	42.87	37450	39100	37200	48100	25900	37000	38178.81	1.16	0	-17016	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	4673	-28.03	26.85	12	2.78	-1370.00	1430.00	69500	20230907	-44.75	6000	20221220	540.00	69500	-44.75	20230907	6000	540.00	20230103	69500	-44.75	20230907	6000	540.00	20221220	1.47	N	338220	100	12 억		140853	N	N	0	N	00	N
120	20231208	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38850	1850	2	5.00	10154910600	266323	33.74	37450	39100	37200	48100	25900	37000	38130.05	1.16	0	-22902	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	4727	-28.36	27.17	12	2.19	-1370.00	1430.00	69500	20230907	-44.10	6000	20221220	547.50	69500	-44.10	20230907	6000	547.50	20230103	69500	-44.10	20230907	6000	547.50	20221220	1.47	N	338220	100	12 억		140853	N	N	0	N	00	N
121	20231208	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37600	600	2	1.62	2299766650	61017	7.73	37450	38200	37200	48100	25900	37000	37690.59	1.16	0	-11380	40200	38600	37700	36100	35200	38150	35650	12	11100	100	23680	50	1	12168519	4575	-27.45	26.29	12	0.50	-1370.00	1430.00	69500	20230907	-45.90	6000	20221220	526.67	69500	-45.90	20230907	6000	526.67	20230103	69500	-45.90	20230907	6000	526.67	20221220	1.47	N	338220	100	12 억		140853	N	N	0	N	00	N
122	20231207	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37000	-3050	5	-7.62	29581478300	783273	173.04	39200	39300	36800	52000	28050	40050	37766.83	0.90	0	33934	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4502	-27.01	25.87	12	6.44	-1370.00	1430.00	69500	20230907	-46.76	6000	20221220	516.67	69500	-46.76	20230907	6000	516.67	20230103	69500	-46.76	20230907	6000	516.67	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
123	20231207	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	36900	-3150	5	-7.87	28430458300	752131	166.16	39200	39300	36800	52000	28050	40050	37799.55	0.90	0	28909	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4490	-26.93	25.80	12	6.18	-1370.00	1430.00	69500	20230907	-46.91	6000	20221220	515.00	69500	-46.91	20230907	6000	515.00	20230103	69500	-46.91	20230907	6000	515.00	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
124	20231207	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37050	-3000	5	-7.49	23846190350	628167	138.77	39200	39300	36800	52000	28050	40050	37961.18	0.90	0	12075	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4508	-27.04	25.91	12	5.16	-1370.00	1430.00	69500	20230907	-46.69	6000	20221220	517.50	69500	-46.69	20230907	6000	517.50	20230103	69500	-46.69	20230907	6000	517.50	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
125	20231207	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37450	-2600	5	-6.49	19254524650	504533	111.46	39200	39300	37200	52000	28050	40050	38162.66	0.90	0	29971	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4557	-27.34	26.19	12	4.15	-1370.00	1430.00	69500	20230907	-46.12	6000	20221220	524.17	69500	-46.12	20230907	6000	524.17	20230103	69500	-46.12	20230907	6000	524.17	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
126	20231207	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37500	-2550	5	-6.37	16982440800	443684	98.02	39200	39300	37300	52000	28050	40050	38275.55	0.90	0	29910	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4563	-27.37	26.22	12	3.65	-1370.00	1430.00	69500	20230907	-46.04	6000	20221220	525.00	69500	-46.04	20230907	6000	525.00	20230103	69500	-46.04	20230907	6000	525.00	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
127	20231207	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	37900	-2150	5	-5.37	13275440150	345157	76.25	39200	39300	37850	52000	28050	40050	38461.53	0.90	0	18956	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4612	-27.66	26.50	12	2.84	-1370.00	1430.00	69500	20230907	-45.47	6000	20221220	531.67	69500	-45.47	20230907	6000	531.67	20230103	69500	-45.47	20230907	6000	531.67	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
128	20231207	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	38450	-1600	5	-4.00	8696687400	225179	49.75	39200	39300	38000	52000	28050	40050	38620.53	0.90	0	8348	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4679	-28.07	26.89	12	1.85	-1370.00	1430.00	69500	20230907	-44.68	6000	20221220	540.83	69500	-44.68	20230907	6000	540.83	20230103	69500	-44.68	20230907	6000	540.83	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
129	20231207	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39100	-950	5	-2.37	1699514050	43679	9.65	39200	39300	38500	52000	28050	40050	38906.33	0.90	0	-3918	41616	40832	39666	38882	37716	41225	39275	12	11950	100	25630	50	1	12168519	4758	-28.54	27.34	12	0.36	-1370.00	1430.00	69500	20230907	-43.74	6000	20221220	551.67	69500	-43.74	20230907	6000	551.67	20230103	69500	-43.74	20230907	6000	551.67	20221220	1.75	N	338220	100	12 억		108951	N	N	3	N	00	N
130	20231206	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40050	300	2	0.75	17713274850	447521	68.11	39750	40450	38500	51600	27850	39750	39579.65	1.24	0	-42699	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4873	-29.23	28.01	12	3.68	-1370.00	1430.00	69500	20230907	-42.37	6000	20221220	567.50	69500	-42.37	20230907	6000	567.50	20230103	69500	-42.37	20230907	6000	567.50	20221220	1.76	N	338220	100	12 억		150730	N	N	3	N	00	N
131	20231206	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39900	150	2	0.38	16464846950	416367	63.36	39750	40450	38500	51600	27850	39750	39543.87	1.24	0	-24936	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4855	-29.12	27.90	12	3.42	-1370.00	1430.00	69500	20230907	-42.59	6000	20221220	565.00	69500	-42.59	20230907	6000	565.00	20230103	69500	-42.59	20230907	6000	565.00	20221220	1.76	N	338220	100	12 억		150730	N	N	0	N	00	N
132	20231206	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39850	100	2	0.25	13536203650	343129	52.22	39750	40400	38500	51600	27850	39750	39448.95	1.24	0	-20708	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4849	-29.09	27.87	12	2.82	-1370.00	1430.00	69500	20230907	-42.66	6000	20221220	564.17	69500	-42.66	20230907	6000	564.17	20230103	69500	-42.66	20230907	6000	564.17	20221220	1.76	N	338220	100	12 억		150730	N	N	0	N	00	N
133	20231206	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39750	0	3	0.00	11996632250	304504	46.34	39750	40400	38500	51600	27850	39750	39396.81	1.24	0	-18179	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4837	-29.01	27.80	12	2.50	-1370.00	1430.00	69500	20230907	-42.81	6000	20221220	562.50	69500	-42.81	20230907	6000	562.50	20230103	69500	-42.81	20230907	6000	562.50	20221220	1.76	N	338220	100	12 억		150730	N	N	0	N	00	N
134	20231206	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39650	-100	5	-0.25	10915864800	277241	42.19	39750	40400	38500	51600	27850	39750	39372.63	1.24	0	-17565	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4825	-28.94	27.73	12	2.28	-1370.00	1430.00	69500	20230907	-42.95	6000	20221220	560.83	69500	-42.95	20230907	6000	560.83	20230103	69500	-42.95	20230907	6000	560.83	20221220	1.76	N	338220	100	12 억		150730	N	N	0	N	00	N
135	20231206	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39350	-400	5	-1.01	9085905700	231238	35.19	39750	40400	38500	51600	27850	39750	39291.62	1.24	0	-7986	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4788	-28.72	27.52	12	1.90	-1370.00	1430.00	69500	20230907	-43.38	6000	20221220	555.83	69500	-43.38	20230907	6000	555.83	20230103	69500	-43.38	20230907	6000	555.83	20221220	1.76	N	338220	100	12 억		150730	N	N	0	N	00	N
136	20231206	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39300	-450	5	-1.13	6841816600	173917	26.47	39750	40400	38500	51600	27850	39750	39338.56	1.24	0	-3027	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4782	-28.69	27.48	12	1.43	-1370.00	1430.00	69500	20230907	-43.45	6000	20221220	555.00	69500	-43.45	20230907	6000	555.00	20230103	69500	-43.45	20230907	6000	555.00	20221220	1.76	N	338220	100	12 억		150730	N	N	0	N	00	N
137	20231206	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39500	-250	5	-0.63	1918071500	48595	7.40	39750	40400	38800	51600	27850	39750	39468.13	1.24	0	4437	44316	42032	40716	38432	37116	41375	37775	12	11850	100	25440	50	1	12168519	4807	-28.83	27.62	12	0.40	-1370.00	1430.00	69500	20230907	-43.17	6000	20221220	558.33	69500	-43.17	20230907	6000	558.33	20230103	69500	-43.17	20230907	6000	558.33	20221220	1.76	N	338220	100	12 억		150730	N	N	0	N	00	N
138	20231205	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	39750	-2700	5	-6.36	26644463800	649473	83.18	41500	43000	39400	55100	29750	42450	41028.20	0.68	0	71211	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	4837	-29.01	27.80	12	5.34	-1370.00	1430.00	69500	20230907	-42.81	6000	20221220	562.50	69500	-42.81	20230907	6000	562.50	20230103	69500	-42.81	20230907	6000	562.50	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
139	20231205	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40150	-2300	5	-5.42	25250309000	614521	78.70	41500	43000	39400	55100	29750	42450	41089.39	0.68	0	63431	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	4886	-29.31	28.08	12	5.05	-1370.00	1430.00	69500	20230907	-42.23	6000	20221220	569.17	69500	-42.23	20230907	6000	569.17	20230103	69500	-42.23	20230907	6000	569.17	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
140	20231205	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40250	-2200	5	-5.18	19214021650	463059	59.31	41500	43000	40150	55100	29750	42450	41493.65	0.68	0	16315	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	4898	-29.38	28.15	12	3.81	-1370.00	1430.00	69500	20230907	-42.09	6000	20221220	570.83	69500	-42.09	20230907	6000	570.83	20230103	69500	-42.09	20230907	6000	570.83	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
141	20231205	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	40550	-1900	5	-4.48	16738968500	401996	51.49	41500	43000	40500	55100	29750	42450	41639.62	0.68	0	12354	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	4934	-29.60	28.36	12	3.30	-1370.00	1430.00	69500	20230907	-41.65	6000	20221220	575.83	69500	-41.65	20230907	6000	575.83	20230103	69500	-41.65	20230907	6000	575.83	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
142	20231205	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41400	-1050	5	-2.47	13977788150	334396	42.83	41500	43000	40800	55100	29750	42450	41800.08	0.68	0	22414	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	5038	-30.22	28.95	12	2.75	-1370.00	1430.00	69500	20230907	-40.43	6000	20221220	590.00	69500	-40.43	20230907	6000	590.00	20230103	69500	-40.43	20230907	6000	590.00	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
143	20231205	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41650	-800	5	-1.88	10262230800	244277	31.29	41500	43000	41150	55100	29750	42450	42010.61	0.68	0	9603	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	5068	-30.40	29.13	12	2.01	-1370.00	1430.00	69500	20230907	-40.07	6000	20221220	594.17	69500	-40.07	20230907	6000	594.17	20230103	69500	-40.07	20230907	6000	594.17	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
144	20231205	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42150	-300	5	-0.71	7772443350	184801	23.67	41500	43000	41150	55100	29750	42450	42058.42	0.68	0	1261	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	5129	-30.77	29.48	12	1.52	-1370.00	1430.00	69500	20230907	-39.35	6000	20221220	602.50	69500	-39.35	20230907	6000	602.50	20230103	69500	-39.35	20230907	6000	602.50	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
145	20231205	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	41750	-700	5	-1.65	3280707350	78768	10.09	41500	42150	41150	55100	29750	42450	41650.13	0.68	0	1649	46083	44266	43133	41316	40183	43700	40750	12	12650	100	27160	50	1	12168519	5080	-30.47	29.20	12	0.65	-1370.00	1430.00	69500	20230907	-39.93	6000	20221220	595.83	69500	-39.93	20230907	6000	595.83	20230103	69500	-39.93	20230907	6000	595.83	20221220	1.70	N	338220	100	12 억		83322	N	N	195	N	00	N
146	20231204	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42450	-3100	5	-6.81	33257618100	770066	67.98	44650	44950	42000	59200	31900	45550	43188.52	1.06	0	-47437	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5166	-30.99	29.69	12	6.33	-1370.00	1430.00	69500	20230907	-38.92	6000	20221220	607.50	69500	-38.92	20230907	6000	607.50	20230103	69500	-38.92	20230907	6000	607.50	20221220	1.64	N	338220	100	12 억		129558	N	N	195	N	00	N
147	20231204	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42700	-2850	5	-6.26	31991440350	740385	65.36	44650	44950	42000	59200	31900	45550	43209.17	1.06	0	-47032	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5196	-31.17	29.86	12	6.08	-1370.00	1430.00	69500	20230907	-38.56	6000	20221220	611.67	69500	-38.56	20230907	6000	611.67	20230103	69500	-38.56	20230907	6000	611.67	20221220	1.64	N	338220	100	12 억		129558	N	N	18	N	00	N
148	20231204	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42400	-3150	5	-6.92	29514751600	682039	60.21	44650	44950	42000	59200	31900	45550	43274.26	1.06	0	-45190	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5159	-30.95	29.65	12	5.60	-1370.00	1430.00	69500	20230907	-38.99	6000	20221220	606.67	69500	-38.99	20230907	6000	606.67	20230103	69500	-38.99	20230907	6000	606.67	20221220	1.64	N	338220	100	12 억		129558	N	N	18	N	00	N
149	20231204	130953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43150	-2400	5	-5.27	26438627950	609845	53.84	44650	44950	42000	59200	31900	45550	43353.00	1.06	0	-33690	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5251	-31.50	30.17	12	5.01	-1370.00	1430.00	69500	20230907	-37.91	6000	20221220	619.17	69500	-37.91	20230907	6000	619.17	20230103	69500	-37.91	20230907	6000	619.17	20221220	1.64	N	338220	100	12 억		129558	N	N	18	N	00	N
150	20231204	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43100	-2450	5	-5.38	24364462900	562058	49.62	44650	44950	42000	59200	31900	45550	43348.64	1.06	0	-31853	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5245	-31.46	30.14	12	4.62	-1370.00	1430.00	69500	20230907	-37.99	6000	20221220	618.33	69500	-37.99	20230907	6000	618.33	20230103	69500	-37.99	20230907	6000	618.33	20221220	1.64	N	338220	100	12 억		129558	N	N	18	N	00	N
151	20231204	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	43100	-2450	5	-5.38	22674835500	522735	46.15	44650	44950	42000	59200	31900	45550	43377.28	1.06	0	-30865	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5245	-31.46	30.14	12	4.30	-1370.00	1430.00	69500	20230907	-37.99	6000	20221220	618.33	69500	-37.99	20230907	6000	618.33	20230103	69500	-37.99	20230907	6000	618.33	20221220	1.64	N	338220	100	12 억		129558	N	N	18	N	00	N
152	20231204	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	42150	-3400	5	-7.46	16807643050	385418	34.02	44650	44950	42100	59200	31900	45550	43608.83	1.06	0	-21716	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5129	-30.77	29.48	12	3.17	-1370.00	1430.00	69500	20230907	-39.35	6000	20221220	602.50	69500	-39.35	20230907	6000	602.50	20230103	69500	-39.35	20230907	6000	602.50	20221220	1.64	N	338220	100	12 억		129558	N	N	18	N	00	N
153	20231204	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44000	-1550	5	-3.40	5451173750	123675	10.92	44650	44950	43150	59200	31900	45550	44076.52	1.06	0	-18645	48983	47266	45283	43566	41583	48125	44425	12	13650	100	29150	50	1	12168519	5354	-32.12	30.77	12	1.02	-1370.00	1430.00	69500	20230907	-36.69	6000	20221220	633.33	69500	-36.69	20230907	6000	633.33	20230103	69500	-36.69	20230907	6000	633.33	20221220	1.64	N	338220	100	12 억		129558	N	N	18	N	00	N
154	20231201	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45550	1000	2	2.24	51112157750	1121205	107.92	43850	47000	43300	57900	31200	44550	45588.26	0.83	0	27152	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5543	-33.25	31.85	12	9.21	-1370.00	1430.00	69500	20230907	-34.46	6000	20221220	659.17	69500	-34.46	20230907	6000	659.17	20230103	69500	-34.46	20230907	6000	659.17	20221220	1.80	N	338220	100	12 억		101284	N	N	18	N	00	N
155	20231201	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45350	800	2	1.80	49504720150	1085706	104.50	43850	47000	43300	57900	31200	44550	45598.29	0.83	0	23274	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5518	-33.10	31.71	12	8.92	-1370.00	1430.00	69500	20230907	-34.75	6000	20221220	655.83	69500	-34.75	20230907	6000	655.83	20230103	69500	-34.75	20230907	6000	655.83	20221220	1.80	N	338220	100	12 억		101284	N	N	34	N	00	N
156	20231201	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45750	1200	2	2.69	46660795600	1023314	98.50	43850	47000	43300	57900	31200	44550	45599.31	0.83	0	31454	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5567	-33.39	31.99	12	8.41	-1370.00	1430.00	69500	20230907	-34.17	6000	20221220	662.50	69500	-34.17	20230907	6000	662.50	20230103	69500	-34.17	20230907	6000	662.50	20221220	1.80	N	338220	100	12 억		101284	N	N	34	N	00	N
157	20231201	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	46050	1500	2	3.37	42504822800	932681	89.77	43850	47000	43300	57900	31200	44550	45574.43	0.83	0	39815	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5604	-33.61	32.20	12	7.66	-1370.00	1430.00	69500	20230907	-33.74	6000	20221220	667.50	69500	-33.74	20230907	6000	667.50	20230103	69500	-33.74	20230907	6000	667.50	20221220	1.80	N	338220	100	12 억		101284	N	N	34	N	00	N
158	20231201	121000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45950	1400	2	3.14	39534695650	868202	83.57	43850	47000	43300	57900	31200	44550	45538.04	0.83	0	37256	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5591	-33.54	32.13	12	7.13	-1370.00	1430.00	69500	20230907	-33.88	6000	20221220	665.83	69500	-33.88	20230907	6000	665.83	20230103	69500	-33.88	20230907	6000	665.83	20221220	1.80	N	338220	100	12 억		101284	N	N	34	N	00	N
159	20231201	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	45250	700	2	1.57	27130786800	600977	57.85	43850	46500	43300	57900	31200	44550	45146.00	0.83	0	-17916	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5506	-33.03	31.64	12	4.94	-1370.00	1430.00	69500	20230907	-34.89	6000	20221220	654.17	69500	-34.89	20230907	6000	654.17	20230103	69500	-34.89	20230907	6000	654.17	20221220	1.80	N	338220	100	12 억		101284	N	N	34	N	00	N
160	20231201	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44700	150	2	0.34	12247946850	275946	26.56	43850	45350	43300	57900	31200	44550	44384.38	0.83	0	-25053	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5439	-32.63	31.26	12	2.27	-1370.00	1430.00	69500	20230907	-35.68	6000	20221220	645.00	69500	-35.68	20230907	6000	645.00	20230103	69500	-35.68	20230907	6000	645.00	20221220	1.80	N	338220	100	12 억		101284	N	N	34	N	00	N
161	20231201	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	44400	-150	5	-0.34	2705738850	61543	5.92	43850	44400	43600	57900	31200	44550	43949.96	0.83	0	3537	47116	45832	44166	42882	41216	45000	42050	12	13350	100	28510	50	1	12168519	5403	-32.41	31.05	12	0.51	-1370.00	1430.00	69500	20230907	-36.12	6000	20221220	640.00	69500	-36.12	20230907	6000	640.00	20230103	69500	-36.12	20230907	6000	640.00	20221220	1.80	N	338220	100	12 억		101284	N	N	34	N	00	N