KissMeData/450520/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	161432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
3	20231229	151419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
4	20231229	141417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
5	20231229	131418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
6	20231229	121422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
7	20231229	111316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
8	20231229	101330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
9	20231229	091329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2234033910	125907	107.31	17750	18230	17410	22650	12220	17450	17744.60	1.29	9582	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.57	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		63425	N	N	0	N	00	N
10	20231228	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	220	2	1.26	2206743390	124363	106.00	17750	18230	17410	22650	12220	17450	17744.60	1.10	0	9630	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.64	4.61	12	2.54	1398.00	3829.00	69900	20230925	-74.72	15480	20231113	14.15	69900	-74.72	20230925	15480	14.15	20231113	69900	-74.72	20230925	15480	14.15	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
11	20231228	151326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17720	270	2	1.55	2140269920	120603	102.79	17750	18230	17410	22650	12220	17450	17746.41	1.10	0	8021	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	869	12.68	4.63	12	2.46	1398.00	3829.00	69900	20230925	-74.65	15480	20231113	14.47	69900	-74.65	20230925	15480	14.47	20231113	69900	-74.65	20230925	15480	14.47	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
12	20231228	141320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17660	210	2	1.20	1843164870	103817	88.49	17750	18230	17410	22650	12220	17450	17753.98	1.10	0	443	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	866	12.63	4.61	12	2.12	1398.00	3829.00	69900	20230925	-74.74	15480	20231113	14.08	69900	-74.74	20230925	15480	14.08	20231113	69900	-74.74	20230925	15480	14.08	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
13	20231228	131330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17570	120	2	0.69	1617880010	91073	77.62	17750	18230	17410	22650	12220	17450	17764.65	1.10	0	-4353	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	861	12.57	4.59	12	1.86	1398.00	3829.00	69900	20230925	-74.86	15480	20231113	13.50	69900	-74.86	20230925	15480	13.50	20231113	69900	-74.86	20230925	15480	13.50	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
14	20231228	121318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17650	200	2	1.15	1454770660	81792	69.71	17750	18230	17410	22650	12220	17450	17786.22	1.10	0	-9643	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	865	12.63	4.61	12	1.67	1398.00	3829.00	69900	20230925	-74.75	15480	20231113	14.02	69900	-74.75	20230925	15480	14.02	20231113	69900	-74.75	20230925	15480	14.02	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
15	20231228	111323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17520	70	2	0.40	1183987540	66308	56.52	17750	18230	17460	22650	12220	17450	17855.88	1.10	0	-11814	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	859	12.53	4.58	12	1.35	1398.00	3829.00	69900	20230925	-74.94	15480	20231113	13.18	69900	-74.94	20230925	15480	13.18	20231113	69900	-74.94	20230925	15480	13.18	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
16	20231228	101317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17860	410	2	2.35	808904610	45085	38.43	17750	18230	17610	22650	12220	17450	17941.77	1.10	0	-1231	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	875	12.78	4.66	12	0.92	1398.00	3829.00	69900	20230925	-74.45	15480	20231113	15.37	69900	-74.45	20230925	15480	15.37	20231113	69900	-74.45	20230925	15480	15.37	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
17	20231228	091335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17940	490	2	2.81	204310710	11487	9.79	17750	17940	17610	22650	12220	17450	17786.25	1.10	0	1188	18303	17876	17663	17236	17023	17770	17130	25	5200	500	12210	10	1	4901526	879	12.83	4.69	12	0.23	1398.00	3829.00	69900	20230925	-74.33	15480	20231113	15.89	69900	-74.33	20230925	15480	15.89	20231113	69900	-74.33	20230925	15480	15.89	20231113	2.27	N	450520	500	24 억		53843	N	N	0	N	00	N
18	20231227	161302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	-640	5	-3.54	2046392740	115532	71.66	17690	18090	17450	23500	12670	18090	17713.99	0.89	0	9558	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	855	12.48	4.56	12	2.36	1398.00	3829.00	69900	20230925	-75.04	15480	20231113	12.73	69900	-75.04	20230925	15480	12.73	20231113	69900	-75.04	20230925	15480	12.73	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
19	20231227	151321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	-560	5	-3.10	1958106480	110483	68.53	17690	18090	17450	23500	12670	18090	17723.15	0.89	0	9047	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	859	12.54	4.58	12	2.25	1398.00	3829.00	69900	20230925	-74.92	15480	20231113	13.24	69900	-74.92	20230925	15480	13.24	20231113	69900	-74.92	20230925	15480	13.24	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
20	20231227	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17460	-630	5	-3.48	1787170850	100738	62.48	17690	18090	17450	23500	12670	18090	17740.78	0.89	0	7840	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	856	12.49	4.56	12	2.06	1398.00	3829.00	69900	20230925	-75.02	15480	20231113	12.79	69900	-75.02	20230925	15480	12.79	20231113	69900	-75.02	20230925	15480	12.79	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
21	20231227	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-620	5	-3.43	1508069360	84812	52.61	17690	18090	17450	23500	12670	18090	17781.32	0.89	0	6023	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	856	12.50	4.56	12	1.73	1398.00	3829.00	69900	20230925	-75.01	15480	20231113	12.86	69900	-75.01	20230925	15480	12.86	20231113	69900	-75.01	20230925	15480	12.86	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
22	20231227	121305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17860	-230	5	-1.27	1147166370	64386	39.94	17690	18090	17500	23500	12670	18090	17817.02	0.89	0	16116	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	875	12.78	4.66	12	1.31	1398.00	3829.00	69900	20230925	-74.45	15480	20231113	15.37	69900	-74.45	20230925	15480	15.37	20231113	69900	-74.45	20230925	15480	15.37	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
23	20231227	111317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17840	-250	5	-1.38	998124790	56007	34.74	17690	18090	17500	23500	12670	18090	17821.43	0.89	0	11188	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	874	12.76	4.66	12	1.14	1398.00	3829.00	69900	20230925	-74.48	15480	20231113	15.25	69900	-74.48	20230925	15480	15.25	20231113	69900	-74.48	20230925	15480	15.25	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
24	20231227	101315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	-400	5	-2.21	766205390	42897	26.61	17690	18090	17680	23500	12670	18090	17861.51	0.89	0	8772	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	867	12.65	4.62	12	0.88	1398.00	3829.00	69900	20230925	-74.69	15480	20231113	14.28	69900	-74.69	20230925	15480	14.28	20231113	69900	-74.69	20230925	15480	14.28	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
25	20231227	091318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	-40	5	-0.22	313674970	17504	10.86	17690	18090	17690	23500	12670	18090	17920.19	0.89	0	7257	19396	18742	18416	17762	17436	18580	17600	25	5410	500	12660	10	1	4901526	885	12.91	4.71	12	0.36	1398.00	3829.00	69900	20230925	-74.18	15480	20231113	16.60	69900	-74.18	20230925	15480	16.60	20231113	69900	-74.18	20230925	15480	16.60	20231113	2.41	N	450520	500	24 억		43495	N	N	0	N	00	N
26	20231226	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18090	-1010	5	-5.29	2858812650	155302	120.90	18810	19070	18090	24800	13370	19100	18408.21	0.41	0	23379	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	887	12.94	4.72	12	3.17	1398.00	3829.00	69900	20230925	-74.12	15480	20231113	16.86	69900	-74.12	20230925	15480	16.86	20231113	69900	-74.12	20230925	15480	16.86	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
27	20231226	151316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	-930	5	-4.87	2635399270	142967	111.29	18810	19070	18150	24800	13370	19100	18432.43	0.41	0	21860	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	891	13.00	4.75	12	2.92	1398.00	3829.00	69900	20230925	-74.01	15480	20231113	17.38	69900	-74.01	20230925	15480	17.38	20231113	69900	-74.01	20230925	15480	17.38	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
28	20231226	141319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	-920	5	-4.82	2360004340	127829	99.51	18810	19070	18180	24800	13370	19100	18460.93	0.41	0	14074	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	891	13.00	4.75	12	2.61	1398.00	3829.00	69900	20230925	-73.99	15480	20231113	17.44	69900	-73.99	20230925	15480	17.44	20231113	69900	-73.99	20230925	15480	17.44	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
29	20231226	131316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	-790	5	-4.14	2108422050	114024	88.76	18810	19070	18180	24800	13370	19100	18489.68	0.41	0	10192	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	897	13.10	4.78	12	2.33	1398.00	3829.00	69900	20230925	-73.81	15480	20231113	18.28	69900	-73.81	20230925	15480	18.28	20231113	69900	-73.81	20230925	15480	18.28	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
30	20231226	121316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18260	-840	5	-4.40	1744744960	94099	73.25	18810	19070	18180	24800	13370	19100	18540.08	0.41	0	-270	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	895	13.06	4.77	12	1.92	1398.00	3829.00	69900	20230925	-73.88	15480	20231113	17.96	69900	-73.88	20230925	15480	17.96	20231113	69900	-73.88	20230925	15480	17.96	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
31	20231226	111322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18500	-600	5	-3.14	1269114010	68157	53.06	18810	19070	18380	24800	13370	19100	18618.66	0.41	0	-1019	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	907	13.23	4.83	12	1.39	1398.00	3829.00	69900	20230925	-73.53	15480	20231113	19.51	69900	-73.53	20230925	15480	19.51	20231113	69900	-73.53	20230925	15480	19.51	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
32	20231226	101314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18510	-590	5	-3.09	869419990	46494	36.19	18810	19070	18470	24800	13370	19100	18697.42	0.41	0	-4826	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	907	13.24	4.83	12	0.95	1398.00	3829.00	69900	20230925	-73.52	15480	20231113	19.57	69900	-73.52	20230925	15480	19.57	20231113	69900	-73.52	20230925	15480	19.57	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
33	20231226	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	-400	5	-2.09	228001640	12165	9.47	18810	18910	18600	24800	13370	19100	18734.80	0.41	0	1840	20600	19850	19150	18400	17700	19500	18050	25	5700	500	13370	10	1	4901526	917	13.38	4.88	12	0.25	1398.00	3829.00	69900	20230925	-73.25	15480	20231113	20.80	69900	-73.25	20230925	15480	20.80	20231113	69900	-73.25	20230925	15480	20.80	20231113	2.38	N	450520	500	24 억		20116	N	N	0	N	00	N
34	20231222	161256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19100	-510	5	-2.60	2405769980	126648	73.61	19900	19900	18450	25450	13730	19610	18994.63	0.40	0	971	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	936	13.66	4.99	12	2.58	1398.00	3829.00	69900	20230925	-72.68	15480	20231113	23.39	69900	-72.68	20230925	15480	23.39	20231113	69900	-72.68	20230925	15480	23.39	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
35	20231222	151251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19180	-430	5	-2.19	2301598510	121200	70.45	19900	19900	18450	25450	13730	19610	18988.96	0.40	0	32	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	940	13.72	5.01	12	2.47	1398.00	3829.00	69900	20230925	-72.56	15480	20231113	23.90	69900	-72.56	20230925	15480	23.90	20231113	69900	-72.56	20230925	15480	23.90	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
36	20231222	141251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	-380	5	-1.94	2101501370	110766	64.38	19900	19900	18450	25450	13730	19610	18971.17	0.40	0	-824	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	943	13.76	5.02	12	2.26	1398.00	3829.00	69900	20230925	-72.49	15480	20231113	24.22	69900	-72.49	20230925	15480	24.22	20231113	69900	-72.49	20230925	15480	24.22	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
37	20231222	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	-380	5	-1.94	2009653460	105985	61.60	19900	19900	18450	25450	13730	19610	18960.33	0.40	0	1494	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	943	13.76	5.02	12	2.16	1398.00	3829.00	69900	20230925	-72.49	15480	20231113	24.22	69900	-72.49	20230925	15480	24.22	20231113	69900	-72.49	20230925	15480	24.22	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
38	20231222	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	-390	5	-1.99	1791321410	94556	54.96	19900	19900	18450	25450	13730	19610	18943.00	0.40	0	2934	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	942	13.75	5.02	12	1.93	1398.00	3829.00	69900	20230925	-72.50	15480	20231113	24.16	69900	-72.50	20230925	15480	24.16	20231113	69900	-72.50	20230925	15480	24.16	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
39	20231222	111248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19470	-140	5	-0.71	1685704720	89074	51.77	19900	19900	18450	25450	13730	19610	18923.07	0.40	0	3928	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	954	13.93	5.08	12	1.82	1398.00	3829.00	69900	20230925	-72.15	15480	20231113	25.78	69900	-72.15	20230925	15480	25.78	20231113	69900	-72.15	20230925	15480	25.78	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
40	20231222	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19300	-310	5	-1.58	1495321250	79248	46.06	19900	19900	18450	25450	13730	19610	18866.82	0.40	0	3945	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	946	13.81	5.04	12	1.62	1398.00	3829.00	69900	20230925	-72.39	15480	20231113	24.68	69900	-72.39	20230925	15480	24.68	20231113	69900	-72.39	20230925	15480	24.68	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
41	20231222	091250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18700	-910	5	-4.64	607294560	31946	18.57	19900	19900	18500	25450	13730	19610	19005.87	0.40	0	2153	22030	20820	20140	18930	18250	20480	18590	25	5840	500	13720	10	1	4901526	917	13.38	4.88	12	0.65	1398.00	3829.00	69900	20230925	-73.25	15480	20231113	20.80	69900	-73.25	20230925	15480	20.80	20231113	69900	-73.25	20230925	15480	20.80	20231113	2.23	N	450520	500	24 억		19627	N	N	0	N	00	N
42	20231221	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19610	-1690	5	-7.93	3454282240	169976	126.73	20650	21350	19460	27650	14950	21300	20323.52	1.17	0	-37680	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	10	1	4901526	961	14.03	5.12	12	3.47	1398.00	3829.00	69900	20230925	-71.95	15480	20231113	26.68	69900	-71.95	20230925	15480	26.68	20231113	69900	-71.95	20230925	15480	26.68	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
43	20231221	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19610	-1690	5	-7.93	3280368260	161103	120.11	20650	21350	19460	27650	14950	21300	20361.60	1.17	0	-35468	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	10	1	4901526	961	14.03	5.12	12	3.29	1398.00	3829.00	69900	20230925	-71.95	15480	20231113	26.68	69900	-71.95	20230925	15480	26.68	20231113	69900	-71.95	20230925	15480	26.68	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
44	20231221	141242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-1100	5	-5.16	2016526750	97358	72.59	20650	21350	20200	27650	14950	21300	20712.15	1.17	0	-13555	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	50	1	4901526	990	14.45	5.28	12	1.99	1398.00	3829.00	69900	20230925	-71.10	15480	20231113	30.49	69900	-71.10	20230925	15480	30.49	20231113	69900	-71.10	20230925	15480	30.49	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
45	20231221	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-650	5	-3.05	1619148200	77862	58.05	20650	21350	20400	27650	14950	21300	20794.73	1.17	0	-11994	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	50	1	4901526	1012	14.77	5.39	12	1.59	1398.00	3829.00	69900	20230925	-70.46	15480	20231113	33.40	69900	-70.46	20230925	15480	33.40	20231113	69900	-70.46	20230925	15480	33.40	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
46	20231221	121248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-650	5	-3.05	1507858350	72468	54.03	20650	21350	20400	27650	14950	21300	20806.84	1.17	0	-9048	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	50	1	4901526	1012	14.77	5.39	12	1.48	1398.00	3829.00	69900	20230925	-70.46	15480	20231113	33.40	69900	-70.46	20230925	15480	33.40	20231113	69900	-70.46	20230925	15480	33.40	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
47	20231221	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-600	5	-2.82	1364780700	65533	48.86	20650	21350	20400	27650	14950	21300	20825.44	1.17	0	-8855	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	50	1	4901526	1015	14.81	5.41	12	1.34	1398.00	3829.00	69900	20230925	-70.39	15480	20231113	33.72	69900	-70.39	20230925	15480	33.72	20231113	69900	-70.39	20230925	15480	33.72	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
48	20231221	101242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-750	5	-3.52	676294700	32314	24.09	20650	21350	20500	27650	14950	21300	20928.19	1.17	0	-2020	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	50	1	4901526	1007	14.70	5.37	12	0.66	1398.00	3829.00	69900	20230925	-70.60	15480	20231113	32.75	69900	-70.60	20230925	15480	32.75	20231113	69900	-70.60	20230925	15480	32.75	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
49	20231221	091243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-150	5	-0.70	213559900	10196	7.60	20650	21250	20650	27650	14950	21300	20943.47	1.17	0	2793	22200	21750	20900	20450	19600	21975	20675	25	6350	500	14910	50	1	4901526	1037	15.13	5.52	12	0.21	1398.00	3829.00	69900	20230925	-69.74	15480	20231113	36.63	69900	-69.74	20230925	15480	36.63	20231113	69900	-69.74	20230925	15480	36.63	20231113	2.28	N	450520	500	24 억		57227	N	N	0	N	00	N
50	20231220	161248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	1000	2	4.93	2763669250	132460	110.06	20300	21350	20050	26350	14250	20300	20862.78	0.93	0	11058	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	1044	15.24	5.56	12	2.70	1398.00	3829.00	69900	20230925	-69.53	15480	20231113	37.60	69900	-69.53	20230925	15480	37.60	20231113	69900	-69.53	20230925	15480	37.60	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
51	20231220	151346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	850	2	4.19	2620781950	125742	104.48	20300	21350	20050	26350	14250	20300	20842.53	0.93	0	11738	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	1037	15.13	5.52	12	2.57	1398.00	3829.00	69900	20230925	-69.74	15480	20231113	36.63	69900	-69.74	20230925	15480	36.63	20231113	69900	-69.74	20230925	15480	36.63	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
52	20231220	141413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	850	2	4.19	2248419200	108131	89.85	20300	21300	20050	26350	14250	20300	20793.47	0.93	0	12547	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	1037	15.13	5.52	12	2.21	1398.00	3829.00	69900	20230925	-69.74	15480	20231113	36.63	69900	-69.74	20230925	15480	36.63	20231113	69900	-69.74	20230925	15480	36.63	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
53	20231220	131358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	550	2	2.71	1728539450	83419	69.31	20300	21300	20050	26350	14250	20300	20721.17	0.93	0	11994	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	1022	14.91	5.45	12	1.70	1398.00	3829.00	69900	20230925	-70.17	15480	20231113	34.69	69900	-70.17	20230925	15480	34.69	20231113	69900	-70.17	20230925	15480	34.69	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
54	20231220	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	450	2	2.22	1193391550	57880	48.09	20300	20950	20050	26350	14250	20300	20618.38	0.93	0	10992	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	1017	14.84	5.42	12	1.18	1398.00	3829.00	69900	20230925	-70.31	15480	20231113	34.04	69900	-70.31	20230925	15480	34.04	20231113	69900	-70.31	20230925	15480	34.04	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
55	20231220	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	600	2	2.96	1025483550	49816	41.39	20300	20950	20050	26350	14250	20300	20585.43	0.93	0	12612	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	1024	14.95	5.46	12	1.02	1398.00	3829.00	69900	20230925	-70.10	15480	20231113	35.01	69900	-70.10	20230925	15480	35.01	20231113	69900	-70.10	20230925	15480	35.01	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
56	20231220	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	350	2	1.72	649463900	31688	26.33	20300	20900	20050	26350	14250	20300	20495.58	0.93	0	6764	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	1012	14.77	5.39	12	0.65	1398.00	3829.00	69900	20230925	-70.46	15480	20231113	33.40	69900	-70.46	20230925	15480	33.40	20231113	69900	-70.46	20230925	15480	33.40	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
57	20231220	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-50	5	-0.25	163186550	8063	6.70	20300	20400	20050	26350	14250	20300	20238.94	0.93	0	-1979	21420	20860	20390	19830	19360	20625	19595	25	6050	500	14210	50	1	4901526	993	14.48	5.29	12	0.16	1398.00	3829.00	69900	20230925	-71.03	15480	20231113	30.81	69900	-71.03	20230925	15480	30.81	20231113	69900	-71.03	20230925	15480	30.81	20231113	2.25	N	450520	500	24 억		45463	N	N	0	N	00	N
58	20231219	161240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-500	5	-2.40	2429935190	119615	98.35	20850	20950	19920	27000	14600	20800	20314.68	1.01	0	-4632	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	995	14.52	5.30	12	2.44	1398.00	3829.00	69900	20230925	-70.96	15480	20231113	31.14	69900	-70.96	20230925	15480	31.14	20231113	69900	-70.96	20230925	15480	31.14	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
59	20231219	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-700	5	-3.37	2077650090	102295	84.11	20850	20950	19920	27000	14600	20800	20310.38	1.01	0	-8241	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	985	14.38	5.25	12	2.09	1398.00	3829.00	69900	20230925	-71.24	15480	20231113	29.84	69900	-71.24	20230925	15480	29.84	20231113	69900	-71.24	20230925	15480	29.84	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
60	20231219	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-650	5	-3.12	1797507640	88352	72.64	20850	20950	19920	27000	14600	20800	20344.84	1.01	0	-7328	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	988	14.41	5.26	12	1.80	1398.00	3829.00	69900	20230925	-71.17	15480	20231113	30.17	69900	-71.17	20230925	15480	30.17	20231113	69900	-71.17	20230925	15480	30.17	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
61	20231219	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-650	5	-3.12	1552097090	76250	62.69	20850	20950	19920	27000	14600	20800	20355.37	1.01	0	-9580	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	988	14.41	5.26	12	1.56	1398.00	3829.00	69900	20230925	-71.17	15480	20231113	30.17	69900	-71.17	20230925	15480	30.17	20231113	69900	-71.17	20230925	15480	30.17	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
62	20231219	121247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	-350	5	-1.68	1139331350	55699	45.80	20850	20950	20250	27000	14600	20800	20455.15	1.01	0	2551	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	1002	14.63	5.34	12	1.14	1398.00	3829.00	69900	20230925	-70.74	15480	20231113	32.11	69900	-70.74	20230925	15480	32.11	20231113	69900	-70.74	20230925	15480	32.11	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
63	20231219	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-300	5	-1.44	988031000	48271	39.69	20850	20950	20250	27000	14600	20800	20468.42	1.01	0	3753	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	1005	14.66	5.35	12	0.98	1398.00	3829.00	69900	20230925	-70.67	15480	20231113	32.43	69900	-70.67	20230925	15480	32.43	20231113	69900	-70.67	20230925	15480	32.43	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
64	20231219	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-250	5	-1.20	786761450	38390	31.56	20850	20950	20250	27000	14600	20800	20493.92	1.01	0	5819	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	1007	14.70	5.37	12	0.78	1398.00	3829.00	69900	20230925	-70.60	15480	20231113	32.75	69900	-70.60	20230925	15480	32.75	20231113	69900	-70.60	20230925	15480	32.75	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
65	20231219	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-150	5	-0.72	193769450	9410	7.74	20850	20950	20450	27000	14600	20800	20591.87	1.01	0	-221	21800	21300	20950	20450	20100	21550	20700	25	6200	500	14560	50	1	4901526	1012	14.77	5.39	12	0.19	1398.00	3829.00	69900	20230925	-70.46	15480	20231113	33.40	69900	-70.46	20230925	15480	33.40	20231113	69900	-70.46	20230925	15480	33.40	20231113	2.25	N	450520	500	24 억		49491	N	N	0	N	00	N
66	20231218	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	350	2	1.71	2540746750	120833	101.94	20650	21450	20600	26550	14350	20450	21029.27	0.82	0	9146	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1020	14.88	5.43	12	2.47	1398.00	3829.00	69900	20230925	-70.24	15480	20231113	34.37	69900	-70.24	20230925	15480	34.37	20231113	69900	-70.24	20230925	15480	34.37	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
67	20231218	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	300	2	1.47	2471638250	117511	99.14	20650	21450	20600	26550	14350	20450	21033.77	0.82	0	8718	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1017	14.84	5.42	12	2.40	1398.00	3829.00	69900	20230925	-70.31	15480	20231113	34.04	69900	-70.31	20230925	15480	34.04	20231113	69900	-70.31	20230925	15480	34.04	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
68	20231218	141242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	550	2	2.69	2315787850	110037	92.83	20650	21450	20600	26550	14350	20450	21046.11	0.82	0	8257	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1029	15.02	5.48	12	2.24	1398.00	3829.00	69900	20230925	-69.96	15480	20231113	35.66	69900	-69.96	20230925	15480	35.66	20231113	69900	-69.96	20230925	15480	35.66	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
69	20231218	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	500	2	2.44	2080833850	98821	83.37	20650	21450	20600	26550	14350	20450	21057.24	0.82	0	3571	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1027	14.99	5.47	12	2.02	1398.00	3829.00	69900	20230925	-70.03	15480	20231113	35.34	69900	-70.03	20230925	15480	35.34	20231113	69900	-70.03	20230925	15480	35.34	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
70	20231218	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	300	2	1.47	1872555400	88796	74.91	20650	21450	20650	26550	14350	20450	21089.04	0.82	0	7649	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1017	14.84	5.42	12	1.81	1398.00	3829.00	69900	20230925	-70.31	15480	20231113	34.04	69900	-70.31	20230925	15480	34.04	20231113	69900	-70.31	20230925	15480	34.04	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
71	20231218	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	700	2	3.42	1632772800	77325	65.24	20650	21450	20650	26550	14350	20450	21116.62	0.82	0	12807	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1037	15.13	5.52	12	1.58	1398.00	3829.00	69900	20230925	-69.74	15480	20231113	36.63	69900	-69.74	20230925	15480	36.63	20231113	69900	-69.74	20230925	15480	36.63	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
72	20231218	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	700	2	3.42	1188692850	56443	47.62	20650	21450	20650	26550	14350	20450	21061.19	0.82	0	8937	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1037	15.13	5.52	12	1.15	1398.00	3829.00	69900	20230925	-69.74	15480	20231113	36.63	69900	-69.74	20230925	15480	36.63	20231113	69900	-69.74	20230925	15480	36.63	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
73	20231218	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	650	2	3.18	431482950	20540	17.33	20650	21450	20650	26550	14350	20450	21009.82	0.82	0	3211	21496	20972	20426	19902	19356	21235	20165	25	6100	500	14310	50	1	4901526	1034	15.09	5.51	12	0.42	1398.00	3829.00	69900	20230925	-69.81	15480	20231113	36.30	69900	-69.81	20230925	15480	36.30	20231113	69900	-69.81	20230925	15480	36.30	20231113	2.20	N	450520	500	24 억		40346	N	N	0	N	00	N
74	20231215	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	300	2	1.49	2391864760	117728	62.78	20350	20950	19880	26150	14150	20150	20316.73	0.75	0	2374	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	50	1	4901526	1002	14.63	5.34	12	2.40	1398.00	3829.00	69900	20230925	-70.74	15480	20231113	32.11	69900	-70.74	20230925	15480	32.11	20231113	69900	-70.74	20230925	15480	32.11	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
75	20231215	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	300	2	1.49	2286916810	112594	60.04	20350	20950	19880	26150	14150	20150	20311.18	0.75	0	4478	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	50	1	4901526	1002	14.63	5.34	12	2.30	1398.00	3829.00	69900	20230925	-70.74	15480	20231113	32.11	69900	-70.74	20230925	15480	32.11	20231113	69900	-70.74	20230925	15480	32.11	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
76	20231215	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	0	3	0.00	1750755660	86422	46.08	20350	20650	19880	26150	14150	20150	20258.22	0.75	0	-693	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	50	1	4901526	988	14.41	5.26	12	1.76	1398.00	3829.00	69900	20230925	-71.17	15480	20231113	30.17	69900	-71.17	20230925	15480	30.17	20231113	69900	-71.17	20230925	15480	30.17	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
77	20231215	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	100	2	0.50	1590812860	78485	41.85	20350	20650	19880	26150	14150	20150	20269.01	0.75	0	-1522	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	50	1	4901526	993	14.48	5.29	12	1.60	1398.00	3829.00	69900	20230925	-71.03	15480	20231113	30.81	69900	-71.03	20230925	15480	30.81	20231113	69900	-71.03	20230925	15480	30.81	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
78	20231215	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19970	-180	5	-0.89	1328744210	65552	34.96	20350	20650	19880	26150	14150	20150	20270.08	0.75	0	-2593	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	10	1	4901526	979	14.28	5.22	12	1.34	1398.00	3829.00	69900	20230925	-71.43	15480	20231113	29.01	69900	-71.43	20230925	15480	29.01	20231113	69900	-71.43	20230925	15480	29.01	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
79	20231215	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-160	5	-0.79	1099715630	54074	28.83	20350	20650	19920	26150	14150	20150	20337.23	0.75	0	2810	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	10	1	4901526	980	14.30	5.22	12	1.10	1398.00	3829.00	69900	20230925	-71.40	15480	20231113	29.13	69900	-71.40	20230925	15480	29.13	20231113	69900	-71.40	20230925	15480	29.13	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
80	20231215	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	250	2	1.24	799325150	39156	20.88	20350	20650	20100	26150	14150	20150	20413.86	0.75	0	6153	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	50	1	4901526	1000	14.59	5.33	12	0.80	1398.00	3829.00	69900	20230925	-70.82	15480	20231113	31.78	69900	-70.82	20230925	15480	31.78	20231113	69900	-70.82	20230925	15480	31.78	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
81	20231215	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	150	2	0.74	238106000	11692	6.23	20350	20550	20100	26150	14150	20150	20364.86	0.75	0	1827	22410	21280	20470	19340	18530	20875	18935	25	6000	500	14100	50	1	4901526	995	14.52	5.30	12	0.24	1398.00	3829.00	69900	20230925	-70.96	15480	20231113	31.14	69900	-70.96	20230925	15480	31.14	20231113	69900	-70.96	20230925	15480	31.14	20231113	2.03	N	450520	500	24 억		36982	N	N	0	N	00	N
82	20231214	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-1250	5	-5.84	3727620220	183489	80.92	21400	21600	19660	27800	15000	21400	20313.00	1.47	0	-35478	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	50	1	4901526	988	14.41	5.26	12	3.74	1398.00	3829.00	69900	20230925	-71.17	15480	20231113	30.17	69900	-71.17	20230925	15480	30.17	20231113	69900	-71.17	20230925	15480	30.17	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
83	20231214	151302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-1350	5	-6.31	3549414200	174641	77.02	21400	21600	19660	27800	15000	21400	20321.31	1.47	0	-31942	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	50	1	4901526	983	14.34	5.24	12	3.56	1398.00	3829.00	69900	20230925	-71.32	15480	20231113	29.52	69900	-71.32	20230925	15480	29.52	20231113	69900	-71.32	20230925	15480	29.52	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
84	20231214	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-1410	5	-6.59	2743360810	134005	59.10	21400	21600	19990	27800	15000	21400	20468.98	1.47	0	-26195	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	10	1	4901526	980	14.30	5.22	12	2.73	1398.00	3829.00	69900	20230925	-71.40	15480	20231113	29.13	69900	-71.40	20230925	15480	29.13	20231113	69900	-71.40	20230925	15480	29.13	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
85	20231214	131300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-1200	5	-5.61	2364899550	115153	50.78	21400	21600	20000	27800	15000	21400	20533.67	1.47	0	-18209	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	50	1	4901526	990	14.45	5.28	12	2.35	1398.00	3829.00	69900	20230925	-71.10	15480	20231113	30.49	69900	-71.10	20230925	15480	30.49	20231113	69900	-71.10	20230925	15480	30.49	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
86	20231214	121325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-1150	5	-5.37	2142400100	104111	45.91	21400	21600	20000	27800	15000	21400	20574.50	1.47	0	-13998	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	50	1	4901526	993	14.48	5.29	12	2.12	1398.00	3829.00	69900	20230925	-71.03	15480	20231113	30.81	69900	-71.03	20230925	15480	30.81	20231113	69900	-71.03	20230925	15480	30.81	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
87	20231214	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-1150	5	-5.37	1951303750	94643	41.74	21400	21600	20000	27800	15000	21400	20613.81	1.47	0	-11554	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	50	1	4901526	993	14.48	5.29	12	1.93	1398.00	3829.00	69900	20230925	-71.03	15480	20231113	30.81	69900	-71.03	20230925	15480	30.81	20231113	69900	-71.03	20230925	15480	30.81	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
88	20231214	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-800	5	-3.74	1090247400	52017	22.94	21400	21600	20500	27800	15000	21400	20955.63	1.47	0	-2532	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	50	1	4901526	1010	14.74	5.38	12	1.06	1398.00	3829.00	69900	20230925	-70.53	15480	20231113	33.07	69900	-70.53	20230925	15480	33.07	20231113	69900	-70.53	20230925	15480	33.07	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
89	20231214	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-350	5	-1.64	285184550	13372	5.90	21400	21600	21050	27800	15000	21400	21324.47	1.47	0	-1904	22933	22166	21333	20566	19733	22550	20950	25	6400	500	14980	50	1	4901526	1032	15.06	5.50	12	0.27	1398.00	3829.00	69900	20230925	-69.89	15480	20231113	35.98	69900	-69.89	20230925	15480	35.98	20231113	69900	-69.89	20230925	15480	35.98	20231113	2.11	N	450520	500	24 억		72149	N	N	0	N	00	N
90	20231213	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	850	2	4.14	4786992200	222997	127.06	20700	22100	20500	26700	14400	20550	21467.44	1.22	0	13266	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1049	15.31	5.59	12	4.55	1398.00	3829.00	69900	20230925	-69.38	15480	20231113	38.24	69900	-69.38	20230925	15480	38.24	20231113	69900	-69.38	20230925	15480	38.24	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
91	20231213	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	950	2	4.62	4656930000	216927	123.60	20700	22100	20500	26700	14400	20550	21468.55	1.22	0	12476	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1054	15.38	5.62	12	4.43	1398.00	3829.00	69900	20230925	-69.24	15480	20231113	38.89	69900	-69.24	20230925	15480	38.89	20231113	69900	-69.24	20230925	15480	38.89	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
92	20231213	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	950	2	4.62	4138450450	192802	109.86	20700	22100	20500	26700	14400	20550	21465.70	1.22	0	11793	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1054	15.38	5.62	12	3.93	1398.00	3829.00	69900	20230925	-69.24	15480	20231113	38.89	69900	-69.24	20230925	15480	38.89	20231113	69900	-69.24	20230925	15480	38.89	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
93	20231213	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	1100	2	5.35	3856656600	179738	102.41	20700	22100	20500	26700	14400	20550	21458.09	1.22	0	9568	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1061	15.49	5.65	12	3.67	1398.00	3829.00	69900	20230925	-69.03	15480	20231113	39.86	69900	-69.03	20230925	15480	39.86	20231113	69900	-69.03	20230925	15480	39.86	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
94	20231213	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	1150	2	5.60	3591381000	167502	95.44	20700	22100	20500	26700	14400	20550	21441.86	1.22	0	6240	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1064	15.52	5.67	12	3.42	1398.00	3829.00	69900	20230925	-68.96	15480	20231113	40.18	69900	-68.96	20230925	15480	40.18	20231113	69900	-68.96	20230925	15480	40.18	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
95	20231213	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	700	2	3.41	3131586000	146231	83.32	20700	22100	20500	26700	14400	20550	21416.49	1.22	0	-665	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1042	15.20	5.55	12	2.98	1398.00	3829.00	69900	20230925	-69.60	15480	20231113	37.27	69900	-69.60	20230925	15480	37.27	20231113	69900	-69.60	20230925	15480	37.27	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
96	20231213	101253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	550	2	2.68	2701647950	125942	71.76	20700	22100	20500	26700	14400	20550	21452.92	1.22	0	5207	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1034	15.09	5.51	12	2.57	1398.00	3829.00	69900	20230925	-69.81	15480	20231113	36.30	69900	-69.81	20230925	15480	36.30	20231113	69900	-69.81	20230925	15480	36.30	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
97	20231213	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	500	2	2.43	387894550	18693	10.65	20700	21050	20500	26700	14400	20550	20752.91	1.22	0	1552	22650	21600	21050	20000	19450	21325	19725	25	6150	500	14380	50	1	4901526	1032	15.06	5.50	12	0.38	1398.00	3829.00	69900	20230925	-69.89	15480	20231113	35.98	69900	-69.89	20230925	15480	35.98	20231113	69900	-69.89	20230925	15480	35.98	20231113	1.90	N	450520	500	24 억		59565	N	N	0	N	00	N
98	20231212	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-1650	5	-7.43	3629343200	173413	64.46	22100	22100	20500	28850	15550	22200	20929.55	1.95	0	-37376	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1007	14.70	5.37	12	3.54	1398.00	3829.00	69900	20230925	-70.60	15480	20231113	32.75	69900	-70.60	20230925	15480	32.75	20231113	69900	-70.60	20230925	15480	32.75	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
99	20231212	151200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-1550	5	-6.98	3388801550	161715	60.11	22100	22100	20500	28850	15550	22200	20955.38	1.95	0	-34178	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1012	14.77	5.39	12	3.30	1398.00	3829.00	69900	20230925	-70.46	15480	20231113	33.40	69900	-70.46	20230925	15480	33.40	20231113	69900	-70.46	20230925	15480	33.40	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
100	20231212	141055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-1600	5	-7.21	3008540550	143296	53.26	22100	22100	20500	28850	15550	22200	20995.27	1.95	0	-24464	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1010	14.74	5.38	12	2.92	1398.00	3829.00	69900	20230925	-70.53	15480	20231113	33.07	69900	-70.53	20230925	15480	33.07	20231113	69900	-70.53	20230925	15480	33.07	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
101	20231212	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-1550	5	-6.98	2754764300	130998	48.69	22100	22100	20500	28850	15550	22200	21029.04	1.95	0	-20646	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1012	14.77	5.39	12	2.67	1398.00	3829.00	69900	20230925	-70.46	15480	20231113	33.40	69900	-70.46	20230925	15480	33.40	20231113	69900	-70.46	20230925	15480	33.40	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
102	20231212	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-1450	5	-6.53	2336763100	110760	41.17	22100	22100	20550	28850	15550	22200	21097.52	1.95	0	-20207	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1017	14.84	5.42	12	2.26	1398.00	3829.00	69900	20230925	-70.31	15480	20231113	34.04	69900	-70.31	20230925	15480	34.04	20231113	69900	-70.31	20230925	15480	34.04	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
103	20231212	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-1050	5	-4.73	2043423700	96710	35.95	22100	22100	20550	28850	15550	22200	21129.37	1.95	0	-17624	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1037	15.13	5.52	12	1.97	1398.00	3829.00	69900	20230925	-69.74	15480	20231113	36.63	69900	-69.74	20230925	15480	36.63	20231113	69900	-69.74	20230925	15480	36.63	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
104	20231212	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-1250	5	-5.63	1653299450	78164	29.05	22100	22100	20550	28850	15550	22200	21151.65	1.95	0	-12487	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1027	14.99	5.47	12	1.59	1398.00	3829.00	69900	20230925	-70.03	15480	20231113	35.34	69900	-70.03	20230925	15480	35.34	20231113	69900	-70.03	20230925	15480	35.34	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
105	20231212	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-400	5	-1.80	223360650	10235	3.80	22100	22100	21550	28850	15550	22200	21823.15	1.95	0	-2576	23433	22816	22133	21516	20833	23125	21825	25	6650	500	15540	50	1	4901526	1069	15.59	5.69	12	0.21	1398.00	3829.00	69900	20230925	-68.81	15480	20231113	40.83	69900	-68.81	20230925	15480	40.83	20231113	69900	-68.81	20230925	15480	40.83	20231113	2.28	N	450520	500	24 억		95749	N	N	0	N	00	N
106	20231211	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-250	5	-1.11	5876377900	265089	87.68	22100	22750	21450	29150	15750	22450	22167.34	1.04	-83917	-42948	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1088	15.88	5.80	12	5.41	1398.00	3829.00	69900	20230925	-68.24	15480	20231113	43.41	69900	-68.24	20230925	15480	43.41	20231113	69900	-68.24	20230925	15480	43.41	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
107	20231211	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-650	5	-2.90	5513420450	248704	82.26	22100	22750	21450	29150	15750	22450	22168.37	1.04	-83917	-47431	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1069	15.59	5.69	12	5.07	1398.00	3829.00	69900	20230925	-68.81	15480	20231113	40.83	69900	-68.81	20230925	15480	40.83	20231113	69900	-68.81	20230925	15480	40.83	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
108	20231211	141150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-900	5	-4.01	4955063250	222961	73.75	22100	22750	21450	29150	15750	22450	22223.69	1.04	-83917	-51777	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1056	15.41	5.63	12	4.55	1398.00	3829.00	69900	20230925	-69.17	15480	20231113	39.21	69900	-69.17	20230925	15480	39.21	20231113	69900	-69.17	20230925	15480	39.21	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
109	20231211	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-550	5	-2.45	4497776600	201834	66.76	22100	22750	21800	29150	15750	22450	22284.37	1.04	-83917	-52377	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1073	15.67	5.72	12	4.12	1398.00	3829.00	69900	20230925	-68.67	15480	20231113	41.47	69900	-68.67	20230925	15480	41.47	20231113	69900	-68.67	20230925	15480	41.47	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
110	20231211	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-650	5	-2.90	4344813550	194833	64.44	22100	22750	21800	29150	15750	22450	22300.04	1.04	-83917	-53386	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1069	15.59	5.69	12	3.97	1398.00	3829.00	69900	20230925	-68.81	15480	20231113	40.83	69900	-68.81	20230925	15480	40.83	20231113	69900	-68.81	20230925	15480	40.83	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
111	20231211	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-650	5	-2.90	3967102600	177648	58.76	22100	22750	21800	29150	15750	22450	22331.12	1.04	-83917	-54046	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1069	15.59	5.69	12	3.62	1398.00	3829.00	69900	20230925	-68.81	15480	20231113	40.83	69900	-68.81	20230925	15480	40.83	20231113	69900	-68.81	20230925	15480	40.83	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
112	20231211	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-250	5	-1.11	3389822550	151320	50.05	22100	22750	22000	29150	15750	22450	22401.62	1.04	-83917	-54127	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1088	15.88	5.80	12	3.09	1398.00	3829.00	69900	20230925	-68.24	15480	20231113	43.41	69900	-68.24	20230925	15480	43.41	20231113	69900	-68.24	20230925	15480	43.41	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
113	20231211	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-300	5	-1.34	478528950	21546	7.13	22100	22450	22000	29150	15750	22450	22207.34	1.04	-83917	-1405	23850	23150	21850	21150	19850	23500	21500	25	6700	500	15710	50	1	4901526	1086	15.84	5.78	12	0.44	1398.00	3829.00	69900	20230925	-68.31	15480	20231113	43.09	69900	-68.31	20230925	15480	43.09	20231113	69900	-68.31	20230925	15480	43.09	20231113	2.16	N	450520	500	24 억		50925	N	N	0	N	00	N
114	20231208	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	1950	2	9.51	6555690050	299829	86.83	20800	22550	20550	26650	14350	20500	21864.12	1.04	0	90496	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1100	16.06	5.86	12	6.12	1398.00	3829.00	69900	20230925	-67.88	15480	20231113	45.03	69900	-67.88	20230925	15480	45.03	20231113	69900	-67.88	20230925	15480	45.03	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
115	20231208	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	1600	2	7.80	6376485450	291811	84.51	20800	22550	20550	26650	14350	20500	21851.42	1.04	0	89839	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1083	15.81	5.77	12	5.95	1398.00	3829.00	69900	20230925	-68.38	15480	20231113	42.76	69900	-68.38	20230925	15480	42.76	20231113	69900	-68.38	20230925	15480	42.76	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
116	20231208	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	1450	2	7.07	5209729900	239399	69.33	20800	22550	20550	26650	14350	20500	21761.70	1.04	0	72747	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1076	15.70	5.73	12	4.88	1398.00	3829.00	69900	20230925	-68.60	15480	20231113	41.80	69900	-68.60	20230925	15480	41.80	20231113	69900	-68.60	20230925	15480	41.80	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
117	20231208	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	1850	2	9.02	4690980150	215889	62.52	20800	22550	20550	26650	14350	20500	21728.67	1.04	0	65842	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1095	15.99	5.84	12	4.40	1398.00	3829.00	69900	20230925	-68.03	15480	20231113	44.38	69900	-68.03	20230925	15480	44.38	20231113	69900	-68.03	20230925	15480	44.38	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
118	20231208	121130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	1400	2	6.83	3966019050	183235	53.06	20800	22400	20550	26650	14350	20500	21644.44	1.04	0	57183	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1073	15.67	5.72	12	3.74	1398.00	3829.00	69900	20230925	-68.67	15480	20231113	41.47	69900	-68.67	20230925	15480	41.47	20231113	69900	-68.67	20230925	15480	41.47	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
119	20231208	111125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	1300	2	6.34	3620778250	167384	48.47	20800	22400	20550	26650	14350	20500	21631.57	1.04	0	53414	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1069	15.59	5.69	12	3.41	1398.00	3829.00	69900	20230925	-68.81	15480	20231113	40.83	69900	-68.81	20230925	15480	40.83	20231113	69900	-68.81	20230925	15480	40.83	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
120	20231208	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	1150	2	5.61	2400168500	111967	32.42	20800	22050	20550	26650	14350	20500	21436.39	1.04	0	34967	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1061	15.49	5.65	12	2.28	1398.00	3829.00	69900	20230925	-69.03	15480	20231113	39.86	69900	-69.03	20230925	15480	39.86	20231113	69900	-69.03	20230925	15480	39.86	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
121	20231208	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	350	2	1.71	274505750	13239	3.83	20800	20850	20550	26650	14350	20500	20734.63	1.04	0	-1305	23366	21932	21166	19732	18966	21550	19350	25	6150	500	14350	50	1	4901526	1022	14.91	5.45	12	0.27	1398.00	3829.00	69900	20230925	-70.17	15480	20231113	34.69	69900	-70.17	20230925	15480	34.69	20231113	69900	-70.17	20230925	15480	34.69	20231113	2.21	N	450520	500	24 억		50925	N	N	0	N	00	N
122	20231207	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-2150	5	-9.49	7149770400	338655	115.43	22600	22600	20400	29400	15900	22650	21114.78	0.92	0	-1370	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1005	14.66	5.35	12	6.91	1398.00	3829.00	69900	20230925	-70.67	15480	20231113	32.43	69900	-70.67	20230925	15480	32.43	20231113	69900	-70.67	20230925	15480	32.43	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
123	20231207	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-2050	5	-9.05	6733984900	318370	108.52	22600	22600	20400	29400	15900	22650	21151.44	0.92	0	-4932	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1010	14.74	5.38	12	6.50	1398.00	3829.00	69900	20230925	-70.53	15480	20231113	33.07	69900	-70.53	20230925	15480	33.07	20231113	69900	-70.53	20230925	15480	33.07	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
124	20231207	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-1900	5	-8.39	5686626300	267433	91.16	22600	22600	20600	29400	15900	22650	21263.74	0.92	0	-10664	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1017	14.84	5.42	12	5.46	1398.00	3829.00	69900	20230925	-70.31	15480	20231113	34.04	69900	-70.31	20230925	15480	34.04	20231113	69900	-70.31	20230925	15480	34.04	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
125	20231207	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-1450	5	-6.40	4821845100	225887	77.00	22600	22600	20700	29400	15900	22650	21346.27	0.92	0	469	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1039	15.16	5.54	12	4.61	1398.00	3829.00	69900	20230925	-69.67	15480	20231113	36.95	69900	-69.67	20230925	15480	36.95	20231113	69900	-69.67	20230925	15480	36.95	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
126	20231207	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-1500	5	-6.62	3921841150	183666	62.60	22600	22600	20700	29400	15900	22650	21353.11	0.92	0	5627	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1037	15.13	5.52	12	3.75	1398.00	3829.00	69900	20230925	-69.74	15480	20231113	36.63	69900	-69.74	20230925	15480	36.63	20231113	69900	-69.74	20230925	15480	36.63	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
127	20231207	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-1550	5	-6.84	3718689300	174034	59.32	22600	22600	20700	29400	15900	22650	21367.60	0.92	0	8406	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1034	15.09	5.51	12	3.55	1398.00	3829.00	69900	20230925	-69.81	15480	20231113	36.30	69900	-69.81	20230925	15480	36.30	20231113	69900	-69.81	20230925	15480	36.30	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
128	20231207	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-1350	5	-5.96	1978404000	91003	31.02	22600	22600	21150	29400	15900	22650	21739.99	0.92	0	-12647	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1044	15.24	5.56	12	1.86	1398.00	3829.00	69900	20230925	-69.53	15480	20231113	37.60	69900	-69.53	20230925	15480	37.60	20231113	69900	-69.53	20230925	15480	37.60	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
129	20231207	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	-650	5	-2.87	363716300	16452	5.61	22600	22600	21950	29400	15900	22650	22107.73	0.92	0	-5825	24250	23450	22550	21750	20850	23000	21300	25	6750	500	15850	50	1	4901526	1078	15.74	5.75	12	0.34	1398.00	3829.00	69900	20230925	-68.53	15480	20231113	42.12	69900	-68.53	20230925	15480	42.12	20231113	69900	-68.53	20230925	15480	42.12	20231113	2.18	N	450520	500	24 억		45155	N	N	0	N	00	N
130	20231206	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-450	5	-1.95	6499781550	288473	27.09	23300	23350	21650	30000	16200	23100	22530.66	0.58	0	23175	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1110	16.20	5.92	12	5.89	1398.00	3829.00	69900	20230925	-67.60	15480	20231113	46.32	69900	-67.60	20230925	15480	46.32	20231113	69900	-67.60	20230925	15480	46.32	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
131	20231206	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	-400	5	-1.73	6351638600	281920	26.47	23300	23350	21650	30000	16200	23100	22529.32	0.58	0	23124	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1113	16.24	5.93	12	5.75	1398.00	3829.00	69900	20230925	-67.53	15480	20231113	46.64	69900	-67.53	20230925	15480	46.64	20231113	69900	-67.53	20230925	15480	46.64	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
132	20231206	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-550	5	-2.38	4909734550	217488	20.42	23300	23350	21650	30000	16200	23100	22574.01	0.58	0	12487	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1105	16.13	5.89	12	4.44	1398.00	3829.00	69900	20230925	-67.74	15480	20231113	45.67	69900	-67.74	20230925	15480	45.67	20231113	69900	-67.74	20230925	15480	45.67	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
133	20231206	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-100	5	-0.43	4343193100	192751	18.10	23300	23350	21650	30000	16200	23100	22531.77	0.58	0	8968	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1127	16.45	6.01	12	3.93	1398.00	3829.00	69900	20230925	-67.10	15480	20231113	48.58	69900	-67.10	20230925	15480	48.58	20231113	69900	-67.10	20230925	15480	48.58	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
134	20231206	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22850	-250	5	-1.08	3794419800	168842	15.85	23300	23350	21650	30000	16200	23100	22472.08	0.58	0	9005	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1120	16.34	5.97	12	3.44	1398.00	3829.00	69900	20230925	-67.31	15480	20231113	47.61	69900	-67.31	20230925	15480	47.61	20231113	69900	-67.31	20230925	15480	47.61	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
135	20231206	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	-550	5	-2.38	3205655750	142784	13.41	23300	23350	21650	30000	16200	23100	22449.71	0.58	0	1094	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1105	16.13	5.89	12	2.91	1398.00	3829.00	69900	20230925	-67.74	15480	20231113	45.67	69900	-67.74	20230925	15480	45.67	20231113	69900	-67.74	20230925	15480	45.67	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
136	20231206	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22650	-450	5	-1.95	2594621850	115730	10.87	23300	23350	21650	30000	16200	23100	22417.84	0.58	0	-2924	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1110	16.20	5.92	12	2.36	1398.00	3829.00	69900	20230925	-67.60	15480	20231113	46.32	69900	-67.60	20230925	15480	46.32	20231113	69900	-67.60	20230925	15480	46.32	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
137	20231206	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-100	5	-0.43	732462950	32144	3.02	23300	23300	22300	30000	16200	23100	22783.97	0.58	0	-8290	27566	25332	24016	21782	20466	24675	21125	25	6900	500	16170	50	1	4901526	1127	16.45	6.01	12	0.66	1398.00	3829.00	69900	20230925	-67.10	15480	20231113	48.58	69900	-67.10	20230925	15480	48.58	20231113	69900	-67.10	20230925	15480	48.58	20231113	2.09	N	450520	500	24 억		28469	N	N	0	N	00	N
138	20231205	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-1200	5	-4.94	26318652400	1058784	338.39	24150	26250	22700	31550	17050	24300	24859.16	1.21	0	-33332	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1132	16.52	6.03	12	21.60	1398.00	3829.00	69900	20230925	-66.95	15480	20231113	49.22	69900	-66.95	20230925	15480	49.22	20231113	69900	-66.95	20230925	15480	49.22	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
139	20231205	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	-1300	5	-5.35	25885909850	1040014	332.39	24150	26250	22700	31550	17050	24300	24890.14	1.21	0	-33398	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1127	16.45	6.01	12	21.22	1398.00	3829.00	69900	20230925	-67.10	15480	20231113	48.58	69900	-67.10	20230925	15480	48.58	20231113	69900	-67.10	20230925	15480	48.58	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
140	20231205	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	-100	5	-0.41	22460226200	893747	285.64	24150	26250	23850	31550	17050	24300	25130.69	1.21	0	-43062	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1186	17.31	6.32	12	18.23	1398.00	3829.00	69900	20230925	-65.38	15480	20231113	56.33	69900	-65.38	20230925	15480	56.33	20231113	69900	-65.38	20230925	15480	56.33	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
141	20231205	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24650	350	2	1.44	13966945250	557926	178.31	24150	26200	23850	31550	17050	24300	25034.09	1.21	0	-43091	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1208	17.63	6.44	12	11.38	1398.00	3829.00	69900	20230925	-64.74	15480	20231113	59.24	69900	-64.74	20230925	15480	59.24	20231113	69900	-64.74	20230925	15480	59.24	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
142	20231205	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24950	650	2	2.67	12371147550	492773	157.49	24150	26200	23850	31550	17050	24300	25105.66	1.21	0	-45185	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1223	17.85	6.52	12	10.05	1398.00	3829.00	69900	20230925	-64.31	15480	20231113	61.18	69900	-64.31	20230925	15480	61.18	20231113	69900	-64.31	20230925	15480	61.18	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
143	20231205	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	850	2	3.50	11136043350	443330	141.69	24150	26200	23850	31550	17050	24300	25119.65	1.21	0	-46592	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1233	17.99	6.57	12	9.04	1398.00	3829.00	69900	20230925	-64.02	15480	20231113	62.47	69900	-64.02	20230925	15480	62.47	20231113	69900	-64.02	20230925	15480	62.47	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
144	20231205	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	50	2	0.21	2544692500	104816	33.50	24150	24900	23850	31550	17050	24300	24277.65	1.21	0	-19372	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1194	17.42	6.36	12	2.14	1398.00	3829.00	69900	20230925	-65.16	15480	20231113	57.30	69900	-65.16	20230925	15480	57.30	20231113	69900	-65.16	20230925	15480	57.30	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
145	20231205	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24550	250	2	1.03	817252950	33463	10.69	24150	24900	23850	31550	17050	24300	24423.71	1.21	0	-8536	26033	25166	23933	23066	21833	25600	23500	25	7250	500	17010	50	1	4901526	1203	17.56	6.41	12	0.68	1398.00	3829.00	69900	20230925	-64.88	15480	20231113	58.59	69900	-64.88	20230925	15480	58.59	20231113	69900	-64.88	20230925	15480	58.59	20231113	2.04	N	450520	500	24 억		59548	N	N	0	N	00	N
146	20231204	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	500	2	2.10	7461431550	309819	101.29	23700	24800	22700	30900	16700	23800	24082.98	1.41	0	-8687	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1191	17.38	6.35	12	6.32	1398.00	3829.00	69900	20230925	-65.24	15480	20231113	56.98	69900	-65.24	20230925	15480	56.98	20231113	69900	-65.24	20230925	15480	56.98	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
147	20231204	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	550	2	2.31	7223520000	300035	98.09	23700	24800	22700	30900	16700	23800	24076.01	1.41	0	-7843	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1194	17.42	6.36	12	6.12	1398.00	3829.00	69900	20230925	-65.16	15480	20231113	57.30	69900	-65.16	20230925	15480	57.30	20231113	69900	-65.16	20230925	15480	57.30	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
148	20231204	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	700	2	2.94	5960716800	248615	81.28	23700	24700	22700	30900	16700	23800	23976.02	1.41	0	-5281	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1201	17.53	6.40	12	5.07	1398.00	3829.00	69900	20230925	-64.95	15480	20231113	58.27	69900	-64.95	20230925	15480	58.27	20231113	69900	-64.95	20230925	15480	58.27	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
149	20231204	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	400	2	1.68	5389269700	225250	73.64	23700	24700	22700	30900	16700	23800	23925.98	1.41	0	-12651	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1186	17.31	6.32	12	4.60	1398.00	3829.00	69900	20230925	-65.38	15480	20231113	56.33	69900	-65.38	20230925	15480	56.33	20231113	69900	-65.38	20230925	15480	56.33	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
150	20231204	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24350	550	2	2.31	4318926900	181472	59.33	23700	24450	22700	30900	16700	23800	23799.41	1.41	0	-13517	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1194	17.42	6.36	12	3.70	1398.00	3829.00	69900	20230925	-65.16	15480	20231113	57.30	69900	-65.16	20230925	15480	57.30	20231113	69900	-65.16	20230925	15480	57.30	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
151	20231204	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	0	3	0.00	3428019750	144635	47.29	23700	24400	22700	30900	16700	23800	23700.86	1.41	0	-25521	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1167	17.02	6.22	12	2.95	1398.00	3829.00	69900	20230925	-65.95	15480	20231113	53.75	69900	-65.95	20230925	15480	53.75	20231113	69900	-65.95	20230925	15480	53.75	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
152	20231204	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24150	350	2	1.47	2800652450	118277	38.67	23700	24400	22700	30900	16700	23800	23678.28	1.41	0	-24185	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1184	17.27	6.31	12	2.41	1398.00	3829.00	69900	20230925	-65.45	15480	20231113	56.01	69900	-65.45	20230925	15480	56.01	20231113	69900	-65.45	20230925	15480	56.01	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
153	20231204	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23100	-700	5	-2.94	717868550	31039	10.15	23700	23750	22700	30900	16700	23800	23117.84	1.41	0	-7860	25100	24450	23900	23250	22700	24175	22975	25	7100	500	16660	50	1	4901526	1132	16.52	6.03	12	0.63	1398.00	3829.00	69900	20230925	-66.95	15480	20231113	49.22	69900	-66.95	20230925	15480	49.22	20231113	69900	-66.95	20230925	15480	49.22	20231113	1.99	N	450520	500	24 억		68924	N	N	0	N	00	N
154	20231201	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-1100	5	-4.42	7246217950	303199	50.65	24500	24550	23350	32350	17450	24900	23898.41	1.92	0	-26769	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1167	17.02	6.22	12	6.19	1398.00	3829.00	69900	20230925	-65.95	15480	20231113	53.75	69900	-65.95	20230925	15480	53.75	20231113	69900	-65.95	20230925	15480	53.75	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N
155	20231201	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-950	5	-3.82	6774444650	283416	47.35	24500	24550	23350	32350	17450	24900	23901.86	1.92	0	-19862	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1174	17.13	6.25	12	5.78	1398.00	3829.00	69900	20230925	-65.74	15480	20231113	54.72	69900	-65.74	20230925	15480	54.72	20231113	69900	-65.74	20230925	15480	54.72	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N
156	20231201	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-950	5	-3.82	6271497850	262427	43.84	24500	24550	23350	32350	17450	24900	23897.01	1.92	0	-17082	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1174	17.13	6.25	12	5.35	1398.00	3829.00	69900	20230925	-65.74	15480	20231113	54.72	69900	-65.74	20230925	15480	54.72	20231113	69900	-65.74	20230925	15480	54.72	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N
157	20231201	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	-1050	5	-4.22	5812988000	243386	40.66	24500	24550	23350	32350	17450	24900	23882.67	1.92	0	-22431	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1169	17.06	6.23	12	4.97	1398.00	3829.00	69900	20230925	-65.88	15480	20231113	54.07	69900	-65.88	20230925	15480	54.07	20231113	69900	-65.88	20230925	15480	54.07	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N
158	20231201	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-900	5	-3.61	5489807550	229910	38.41	24500	24550	23350	32350	17450	24900	23876.84	1.92	0	-22667	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1176	17.17	6.27	12	4.69	1398.00	3829.00	69900	20230925	-65.67	15480	20231113	55.04	69900	-65.67	20230925	15480	55.04	20231113	69900	-65.67	20230925	15480	55.04	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N
159	20231201	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-1100	5	-4.42	4699744150	196674	32.86	24500	24550	23350	32350	17450	24900	23894.70	1.92	0	-22165	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1167	17.02	6.22	12	4.01	1398.00	3829.00	69900	20230925	-65.95	15480	20231113	53.75	69900	-65.95	20230925	15480	53.75	20231113	69900	-65.95	20230925	15480	53.75	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N
160	20231201	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-900	5	-3.61	4048908950	169467	28.31	24500	24550	23350	32350	17450	24900	23890.38	1.92	0	-27207	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1176	17.17	6.27	12	3.46	1398.00	3829.00	69900	20230925	-65.67	15480	20231113	55.04	69900	-65.67	20230925	15480	55.04	20231113	69900	-65.67	20230925	15480	55.04	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N
161	20231201	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23800	-1100	5	-4.42	1725874350	71779	11.99	24500	24550	23600	32350	17450	24900	24040.98	1.92	0	-2944	26833	25866	23933	22966	21033	26350	23450	25	7450	500	17430	50	1	4901526	1167	17.02	6.22	12	1.46	1398.00	3829.00	69900	20230925	-65.95	15480	20231113	53.75	69900	-65.95	20230925	15480	53.75	20231113	69900	-65.95	20230925	15480	53.75	20231113	1.83	N	450520	500	24 억		94032	N	N	0	N	00	N