KissMeData/153460/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	160951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
3	20231229	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
4	20231229	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
5	20231229	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
6	20231229	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
7	20231229	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
8	20231229	100907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
9	20231229	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	-94	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31767	N	N	0	N	00	N
10	20231228	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	10597590	1417	112.91	7540	7550	7400	9800	5280	7540	7478.89	0.49	0	-96	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	493	9.34	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.10	7070	20231120	6.79	10500	-28.10	20230623	7070	6.79	20231120	10500	-28.10	20230623	7070	6.79	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
11	20231228	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-110	5	-1.46	7558680	1014	80.80	7540	7540	7400	9800	5280	7540	7454.32	0.49	0	-51	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
12	20231228	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-120	5	-1.59	6464110	868	69.16	7540	7540	7400	9800	5280	7540	7447.13	0.49	0	-4	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
13	20231228	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-90	5	-1.19	5254620	705	56.18	7540	7540	7400	9800	5280	7540	7453.36	0.49	0	-4	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
14	20231228	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-90	5	-1.19	5217410	700	55.78	7540	7540	7400	9800	5280	7540	7453.44	0.49	0	-4	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
15	20231228	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-100	5	-1.33	3978090	533	42.47	7540	7540	7400	9800	5280	7540	7463.58	0.49	0	-4	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	486	9.21	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	10500	-29.14	20230623	7070	5.23	20231120	10500	-29.14	20230623	7070	5.23	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
16	20231228	100856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-140	5	-1.86	2779540	372	29.64	7540	7540	7400	9800	5280	7540	7471.88	0.49	0	-2	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	483	9.16	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
17	20231228	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-30	5	-0.40	202830	27	2.15	7540	7540	7510	9800	5280	7540	7512.22	0.49	0	0	7706	7622	7466	7382	7226	7665	7425	33	2260	500	4970	10	1	6530014	490	9.29	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.48	7070	20231120	6.22	10500	-28.48	20230623	7070	6.22	20231120	10500	-28.48	20230623	7070	6.22	20231120	0.45	N	153460	500	32 억		31861	N	N	0	N	00	N
18	20231227	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	80	2	1.07	9404620	1255	98.82	7460	7550	7310	9690	5230	7460	7493.72	0.49	0	-8	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	492	9.33	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.19	7070	20231120	6.65	10500	-28.19	20230623	7070	6.65	20231120	10500	-28.19	20230623	7070	6.65	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
19	20231227	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	80	2	1.07	8906980	1189	93.62	7460	7550	7310	9690	5230	7460	7491.15	0.49	0	-8	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	492	9.33	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.19	7070	20231120	6.65	10500	-28.19	20230623	7070	6.65	20231120	10500	-28.19	20230623	7070	6.65	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
20	20231227	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	80	2	1.07	7896620	1055	83.07	7460	7550	7310	9690	5230	7460	7484.95	0.49	0	-8	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	492	9.33	1.47	12	0.02	808.00	5125.00	10500	20230623	-28.19	7070	20231120	6.65	10500	-28.19	20230623	7070	6.65	20231120	10500	-28.19	20230623	7070	6.65	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
21	20231227	130849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	80	2	1.07	3720280	501	39.45	7460	7550	7310	9690	5230	7460	7425.71	0.49	0	-10	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	492	9.33	1.47	12	0.01	808.00	5125.00	10500	20230623	-28.19	7070	20231120	6.65	10500	-28.19	20230623	7070	6.65	20231120	10500	-28.19	20230623	7070	6.65	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
22	20231227	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-120	5	-1.61	1606880	219	17.24	7460	7460	7310	9690	5230	7460	7337.35	0.49	0	-10	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	479	9.08	1.43	12	0.00	808.00	5125.00	10500	20230623	-30.10	7070	20231120	3.82	10500	-30.10	20230623	7070	3.82	20231120	10500	-30.10	20230623	7070	3.82	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
23	20231227	110857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-50	5	-0.67	1283910	175	13.78	7460	7460	7310	9690	5230	7460	7336.63	0.49	0	-10	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	484	9.17	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	10500	-29.43	20230623	7070	4.81	20231120	10500	-29.43	20230623	7070	4.81	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
24	20231227	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-120	5	-1.61	1202480	164	12.91	7460	7460	7310	9690	5230	7460	7332.20	0.49	0	-10	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	479	9.08	1.43	12	0.00	808.00	5125.00	10500	20230623	-30.10	7070	20231120	3.82	10500	-30.10	20230623	7070	3.82	20231120	10500	-30.10	20230623	7070	3.82	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
25	20231227	090859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	0	3	0.00	22270	3	0.24	7460	7460	7350	9690	5230	7460	7423.33	0.49	0	1	7666	7562	7446	7342	7226	7505	7285	33	2230	500	4920	10	1	6530014	487	9.23	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	10500	-28.95	20230623	7070	5.52	20231120	10500	-28.95	20230623	7070	5.52	20231120	0.45	N	153460	500	32 억		31872	N	N	0	N	00	N
26	20231226	160858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-20	5	-0.27	9452410	1270	31.56	7550	7550	7330	9720	5240	7480	7442.84	0.49	0	-36	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	487	9.23	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	10500	-28.95	20230623	7070	5.52	20231120	10500	-28.95	20230623	7070	5.52	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
27	20231226	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-30	5	-0.40	5540360	745	18.51	7550	7550	7330	9720	5240	7480	7436.72	0.49	0	-23	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
28	20231226	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-80	5	-1.07	5480960	737	18.32	7550	7550	7330	9720	5240	7480	7436.85	0.49	0	-23	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	483	9.16	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
29	20231226	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-30	5	-0.40	5007200	673	16.72	7550	7550	7330	9720	5240	7480	7440.12	0.49	0	-23	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
30	20231226	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	0	3	0.00	3437250	462	11.48	7550	7550	7330	9720	5240	7480	7439.94	0.49	0	-6	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	488	9.26	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.76	7070	20231120	5.80	10500	-28.76	20230623	7070	5.80	20231120	10500	-28.76	20230623	7070	5.80	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
31	20231226	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-30	5	-0.40	3198860	430	10.69	7550	7550	7330	9720	5240	7480	7439.21	0.49	0	-6	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
32	20231226	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	0	3	0.00	1857560	250	6.21	7550	7550	7330	9720	5240	7480	7430.24	0.49	0	-9	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	488	9.26	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.76	7070	20231120	5.80	10500	-28.76	20230623	7070	5.80	20231120	10500	-28.76	20230623	7070	5.80	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
33	20231226	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	30	2	0.40	83010	11	0.27	7550	7550	7510	9720	5240	7480	7546.36	0.49	0	-1	7566	7522	7436	7392	7306	7545	7415	33	2240	500	4930	10	1	6530014	490	9.29	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.48	7070	20231120	6.22	10500	-28.48	20230623	7070	6.22	20231120	10500	-28.48	20230623	7070	6.22	20231120	0.45	N	153460	500	32 억		31908	N	N	0	N	00	N
34	20231222	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	10	2	0.13	29817270	4024	201.70	7430	7480	7350	9710	5230	7470	7409.86	0.49	0	-238	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	488	9.26	1.46	12	0.06	808.00	5125.00	10500	20230623	-28.76	7070	20231120	5.80	10500	-28.76	20230623	7070	5.80	20231120	10500	-28.76	20230623	7070	5.80	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
35	20231222	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-50	5	-0.67	15852870	2147	107.62	7430	7470	7350	9710	5230	7470	7383.73	0.49	0	-72	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	485	9.18	1.45	12	0.03	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
36	20231222	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-100	5	-1.34	15830750	2144	107.47	7430	7470	7350	9710	5230	7470	7383.75	0.49	0	-72	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	481	9.12	1.44	12	0.03	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	10500	-29.81	20230623	7070	4.24	20231120	10500	-29.81	20230623	7070	4.24	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
37	20231222	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-100	5	-1.34	6855000	926	46.42	7430	7470	7350	9710	5230	7470	7402.81	0.49	0	17	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	481	9.12	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	10500	-29.81	20230623	7070	4.24	20231120	10500	-29.81	20230623	7070	4.24	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
38	20231222	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	0	3	0.00	5239690	707	35.44	7430	7470	7370	9710	5230	7470	7411.16	0.49	0	21	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
39	20231222	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-40	5	-0.54	4470330	604	30.28	7430	7430	7370	9710	5230	7470	7401.21	0.49	0	21	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	485	9.20	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
40	20231222	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-100	5	-1.34	2954610	400	20.05	7430	7430	7370	9710	5230	7470	7386.52	0.49	0	21	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	481	9.12	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	10500	-29.81	20230623	7070	4.24	20231120	10500	-29.81	20230623	7070	4.24	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
41	20231222	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-40	5	-0.54	765230	103	5.16	7430	7430	7380	9710	5230	7470	7429.42	0.49	0	-15	7650	7560	7430	7340	7210	7605	7385	33	2240	500	4930	10	1	6530014	485	9.20	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.45	N	153460	500	32 억		32146	N	N	0	N	00	N
42	20231221	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-50	5	-0.66	14679860	1975	954.11	7360	7520	7300	9770	5270	7520	7432.84	0.49	0	-88	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	488	9.25	1.46	12	0.03	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
43	20231221	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-50	5	-0.66	4209370	567	273.91	7360	7520	7300	9770	5270	7520	7423.93	0.49	0	67	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
44	20231221	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-50	5	-0.66	4209370	567	273.91	7360	7520	7300	9770	5270	7520	7423.93	0.49	0	67	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
45	20231221	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-50	5	-0.66	3462740	467	225.60	7360	7520	7300	9770	5270	7520	7414.86	0.49	0	130	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
46	20231221	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-100	5	-1.33	2875580	388	187.44	7360	7520	7300	9770	5270	7520	7411.29	0.49	0	157	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
47	20231221	110838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-40	5	-0.53	1383960	187	90.34	7360	7520	7300	9770	5270	7520	7400.86	0.49	0	-2	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	488	9.26	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.76	7070	20231120	5.80	10500	-28.76	20230623	7070	5.80	20231120	10500	-28.76	20230623	7070	5.80	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
48	20231221	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-40	5	-0.53	1324240	179	86.47	7360	7520	7300	9770	5270	7520	7397.99	0.49	0	-2	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	488	9.26	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.76	7070	20231120	5.80	10500	-28.76	20230623	7070	5.80	20231120	10500	-28.76	20230623	7070	5.80	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
49	20231221	090835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	0	0	0.00	0	0	0	9770	5270	7520	0.00	0.49	0	0	7593	7556	7483	7446	7373	7575	7465	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32234	N	N	0	N	00	N
50	20231220	160838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	668980	89	4.18	7520	7520	7410	9770	5270	7520	7516.63	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
51	20231220	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	292980	39	1.83	7520	7520	7410	9770	5270	7520	7512.31	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
52	20231220	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	263000	35	1.64	7520	7520	7410	9770	5270	7520	7514.29	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
53	20231220	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	263000	35	1.64	7520	7520	7410	9770	5270	7520	7514.29	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
54	20231220	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	187800	25	1.17	7520	7520	7410	9770	5270	7520	7512.00	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
55	20231220	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	187800	25	1.17	7520	7520	7410	9770	5270	7520	7512.00	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
56	20231220	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	187800	25	1.17	7520	7520	7410	9770	5270	7520	7512.00	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
57	20231220	090833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	150400	20	0.94	7520	7520	7520	9770	5270	7520	7520.00	0.49	0	-3	7666	7592	7446	7372	7226	7630	7410	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32237	N	N	0	N	00	N
58	20231219	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	15759850	2124	454.82	7520	7520	7300	9770	5270	7520	7419.89	0.50	0	-109	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.03	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
59	20231219	150838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-90	5	-1.20	11465470	1551	332.12	7520	7520	7300	9770	5270	7520	7392.31	0.50	0	-98	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
60	20231219	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-90	5	-1.20	9467460	1280	274.09	7520	7520	7300	9770	5270	7520	7396.45	0.50	0	-97	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
61	20231219	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-90	5	-1.20	9157040	1238	265.10	7520	7520	7300	9770	5270	7520	7396.64	0.50	0	-97	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
62	20231219	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-90	5	-1.20	9157040	1238	265.10	7520	7520	7300	9770	5270	7520	7396.64	0.50	0	-97	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
63	20231219	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-90	5	-1.20	8735770	1181	252.89	7520	7520	7300	9770	5270	7520	7396.93	0.50	0	-97	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
64	20231219	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-90	5	-1.20	7876170	1065	228.05	7520	7520	7300	9770	5270	7520	7395.46	0.50	0	-97	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	485	9.20	1.45	12	0.02	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
65	20231219	090831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	0	3	0.00	188000	25	5.35	7520	7520	7520	9770	5270	7520	7520.00	0.50	0	-3	7633	7576	7463	7406	7293	7605	7435	33	2250	500	4960	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32346	N	N	0	N	00	N
66	20231218	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	30	2	0.40	3506800	467	34.11	7500	7520	7350	9730	5250	7490	7509.21	0.50	0	-10	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	491	9.31	1.47	12	0.01	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
67	20231218	150834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-20	5	-0.27	3499280	466	34.04	7500	7520	7350	9730	5250	7490	7509.18	0.50	0	-10	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
68	20231218	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	30	2	0.40	3491810	465	33.97	7500	7520	7350	9730	5250	7490	7509.27	0.50	0	-10	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	491	9.31	1.47	12	0.01	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
69	20231218	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	30	2	0.40	2313670	308	22.50	7500	7520	7350	9730	5250	7490	7511.92	0.50	0	-10	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
70	20231218	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-20	5	-0.27	2291210	305	22.28	7500	7520	7350	9730	5250	7490	7512.16	0.50	0	-10	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	488	9.25	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
71	20231218	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-20	5	-0.27	1923630	256	18.70	7500	7520	7350	9730	5250	7490	7514.18	0.50	0	-10	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	488	9.25	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
72	20231218	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	30	2	0.40	909030	121	8.84	7500	7520	7350	9730	5250	7490	7512.64	0.50	0	-10	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	491	9.31	1.47	12	0.00	808.00	5125.00	10500	20230623	-28.38	7070	20231120	6.36	10500	-28.38	20230623	7070	6.36	20231120	10500	-28.38	20230623	7070	6.36	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
73	20231218	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	10	2	0.13	7500	1	0.07	7500	7500	7500	9730	5250	7490	7500.00	0.50	0	0	7623	7556	7493	7426	7363	7590	7460	33	2240	500	4940	10	1	6530014	490	9.28	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.57	7070	20231120	6.08	10500	-28.57	20230623	7070	6.08	20231120	10500	-28.57	20230623	7070	6.08	20231120	0.46	N	153460	500	32 억		32356	N	N	0	N	00	N
74	20231215	160825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	30	2	0.40	10223990	1369	77.74	7470	7560	7430	9690	5230	7460	7468.22	0.50	0	3	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	489	9.27	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.67	7070	20231120	5.94	10500	-28.67	20230623	7070	5.94	20231120	10500	-28.67	20230623	7070	5.94	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
75	20231215	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	10	2	0.13	8711650	1167	66.27	7470	7560	7430	9690	5230	7460	7465.00	0.50	0	3	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	488	9.25	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
76	20231215	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	30	2	0.40	8704180	1166	66.21	7470	7560	7430	9690	5230	7460	7464.99	0.50	0	3	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	489	9.27	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.67	7070	20231120	5.94	10500	-28.67	20230623	7070	5.94	20231120	10500	-28.67	20230623	7070	5.94	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
77	20231215	130823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	30	2	0.40	7394740	990	56.22	7470	7560	7440	9690	5230	7460	7469.43	0.50	0	3	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	489	9.27	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.67	7070	20231120	5.94	10500	-28.67	20230623	7070	5.94	20231120	10500	-28.67	20230623	7070	5.94	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
78	20231215	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	-20	5	-0.27	5631410	753	42.76	7470	7560	7440	9690	5230	7460	7478.63	0.50	0	3	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	486	9.21	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	10500	-29.14	20230623	7070	5.23	20231120	10500	-29.14	20230623	7070	5.23	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
79	20231215	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	10	2	0.13	4716060	630	35.78	7470	7560	7440	9690	5230	7460	7485.81	0.50	0	0	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
80	20231215	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	30	2	0.40	3570110	477	27.09	7470	7560	7440	9690	5230	7460	7484.51	0.50	0	0	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	489	9.27	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.67	7070	20231120	5.94	10500	-28.67	20230623	7070	5.94	20231120	10500	-28.67	20230623	7070	5.94	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
81	20231215	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	100	2	1.34	520860	69	3.92	7470	7560	7470	9690	5230	7460	7548.70	0.50	0	0	7546	7502	7446	7402	7346	7525	7425	33	2230	500	4920	10	1	6530014	494	9.36	1.48	12	0.00	808.00	5125.00	10500	20230623	-28.00	7070	20231120	6.93	10500	-28.00	20230623	7070	6.93	20231120	10500	-28.00	20230623	7070	6.93	20231120	0.46	N	153460	500	32 억		32353	N	N	0	N	00	N
82	20231214	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	0	3	0.00	13123800	1761	316.73	7440	7490	7390	9690	5230	7460	7452.47	0.50	0	25	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	487	9.23	1.46	12	0.03	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	10500	-28.95	20230623	7070	5.52	20231120	10500	-28.95	20230623	7070	5.52	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
83	20231214	150850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	0	3	0.00	11756230	1577	283.63	7440	7490	7390	9690	5230	7460	7454.81	0.50	0	21	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	487	9.23	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	10500	-28.95	20230623	7070	5.52	20231120	10500	-28.95	20230623	7070	5.52	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
84	20231214	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	10	2	0.13	9983500	1339	240.83	7440	7490	7420	9690	5230	7460	7455.94	0.50	0	11	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	488	9.25	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
85	20231214	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	10	2	0.13	9983500	1339	240.83	7440	7490	7420	9690	5230	7460	7455.94	0.50	0	11	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	488	9.25	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
86	20231214	120859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	10	2	0.13	6883450	924	166.19	7440	7490	7420	9690	5230	7460	7449.62	0.50	0	11	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
87	20231214	110832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	10	2	0.13	6255970	840	151.08	7440	7490	7420	9690	5230	7460	7447.58	0.50	0	11	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	488	9.25	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
88	20231214	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	10	2	0.13	1781650	238	42.81	7440	7490	7440	9690	5230	7460	7485.92	0.50	0	-3	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	488	9.25	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.86	7070	20231120	5.66	10500	-28.86	20230623	7070	5.66	20231120	10500	-28.86	20230623	7070	5.66	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
89	20231214	090754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	30	2	0.40	156710	21	3.78	7440	7490	7440	9690	5230	7460	7462.38	0.50	0	9	7500	7480	7440	7420	7380	7490	7430	33	2230	500	4920	10	1	6530014	489	9.27	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.67	7070	20231120	5.94	10500	-28.67	20230623	7070	5.94	20231120	10500	-28.67	20230623	7070	5.94	20231120	0.46	N	153460	500	32 억		32328	N	N	0	N	00	N
90	20231213	160819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	40	2	0.54	4129340	556	64.13	7410	7460	7400	9640	5200	7420	7426.87	0.50	0	-95	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	487	9.23	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	10500	-28.95	20230623	7070	5.52	20231120	10500	-28.95	20230623	7070	5.52	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
91	20231213	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	40	2	0.54	4129340	556	64.13	7410	7460	7400	9640	5200	7420	7426.87	0.50	0	-95	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	487	9.23	1.46	12	0.01	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	10500	-28.95	20230623	7070	5.52	20231120	10500	-28.95	20230623	7070	5.52	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
92	20231213	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	0	3	0.00	4107040	553	63.78	7410	7460	7400	9640	5200	7420	7426.84	0.50	0	-95	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
93	20231213	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	0	3	0.00	4099620	552	63.67	7410	7460	7400	9640	5200	7420	7426.85	0.50	0	-95	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
94	20231213	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-10	5	-0.13	3736340	503	58.02	7410	7460	7400	9640	5200	7420	7428.11	0.50	0	-95	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	484	9.17	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	10500	-29.43	20230623	7070	4.81	20231120	10500	-29.43	20230623	7070	4.81	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
95	20231213	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	10	2	0.13	1463410	197	22.72	7410	7430	7400	9640	5200	7420	7428.48	0.50	0	-3	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	485	9.20	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
96	20231213	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	10	2	0.13	1159030	156	17.99	7410	7430	7400	9640	5200	7420	7429.68	0.50	0	0	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	485	9.20	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
97	20231213	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	10	2	0.13	22240	3	0.35	7410	7430	7400	9640	5200	7420	7413.33	0.50	0	0	7606	7512	7456	7362	7306	7485	7335	33	2220	500	4890	10	1	6530014	485	9.20	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.46	N	153460	500	32 억		32343	N	N	0	N	00	N
98	20231212	160802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-40	5	-0.54	6454490	867	69.75	7470	7550	7400	9690	5230	7460	7444.63	0.50	0	-20	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
99	20231212	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-10	5	-0.13	2774730	372	29.93	7470	7550	7400	9690	5230	7460	7458.95	0.50	0	-18	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
100	20231212	140725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-10	5	-0.13	2774730	372	29.93	7470	7550	7400	9690	5230	7460	7458.95	0.50	0	-18	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
101	20231212	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-10	5	-0.13	2774730	372	29.93	7470	7550	7400	9690	5230	7460	7458.95	0.50	0	-18	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
102	20231212	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-10	5	-0.13	2774730	372	29.93	7470	7550	7400	9690	5230	7460	7458.95	0.50	0	-18	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
103	20231212	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-10	5	-0.13	2402230	322	25.91	7470	7550	7400	9690	5230	7460	7460.34	0.50	0	-17	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	486	9.22	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
104	20231212	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-10	5	-0.13	2283030	306	24.62	7470	7550	7400	9690	5230	7460	7460.88	0.50	0	-14	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	486	9.22	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
105	20231212	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	40	2	0.54	104970	14	1.13	7470	7500	7470	9690	5230	7460	7497.86	0.50	0	0	7546	7502	7456	7412	7366	7480	7390	33	2230	500	4920	10	1	6530014	490	9.28	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.57	7070	20231120	6.08	10500	-28.57	20230623	7070	6.08	20231120	10500	-28.57	20230623	7070	6.08	20231120	0.45	N	153460	500	32 억		32363	N	N	0	N	00	N
106	20231211	160804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-40	5	-0.53	9247590	1242	67.54	7500	7500	7410	9750	5250	7500	7445.72	0.49	-414	-19	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	487	9.23	1.46	12	0.02	808.00	5125.00	10500	20230623	-28.95	7070	20231120	5.52	10500	-28.95	20230623	7070	5.52	20231120	10500	-28.95	20230623	7070	5.52	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
107	20231211	150802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-80	5	-1.07	4434060	595	32.35	7500	7500	7410	9750	5250	7500	7452.20	0.49	-414	-22	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
108	20231211	140802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-70	5	-0.93	3996360	536	29.15	7500	7500	7410	9750	5250	7500	7455.90	0.49	-414	-18	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	485	9.20	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.24	7070	20231120	5.09	10500	-29.24	20230623	7070	5.09	20231120	10500	-29.24	20230623	7070	5.09	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
109	20231211	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-80	5	-1.07	3276580	439	23.87	7500	7500	7410	9750	5250	7500	7463.74	0.49	-414	-16	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	485	9.18	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.33	7070	20231120	4.95	10500	-29.33	20230623	7070	4.95	20231120	10500	-29.33	20230623	7070	4.95	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
110	20231211	120802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-50	5	-0.67	2957450	396	21.53	7500	7500	7410	9750	5250	7500	7468.31	0.49	-414	-8	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
111	20231211	110759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-50	5	-0.67	2957450	396	21.53	7500	7500	7410	9750	5250	7500	7468.31	0.49	-414	-8	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	486	9.22	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.05	7070	20231120	5.37	10500	-29.05	20230623	7070	5.37	20231120	10500	-29.05	20230623	7070	5.37	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
112	20231211	100757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	-90	5	-1.20	2927770	392	21.32	7500	7500	7410	9750	5250	7500	7468.80	0.49	-414	-7	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	484	9.17	1.45	12	0.01	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	10500	-29.43	20230623	7070	4.81	20231120	10500	-29.43	20230623	7070	4.81	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
113	20231211	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	0	3	0.00	997340	133	7.23	7500	7500	7480	9750	5250	7500	7498.80	0.49	-414	-6	7640	7570	7430	7360	7220	7605	7395	33	2250	500	4950	10	1	6530014	490	9.28	1.46	12	0.00	808.00	5125.00	10500	20230623	-28.57	7070	20231120	6.08	10500	-28.57	20230623	7070	6.08	20231120	10500	-28.57	20230623	7070	6.08	20231120	0.45	N	153460	500	32 억		31968	N	N	0	N	00	N
114	20231208	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	100	2	1.35	13547620	1832	93.23	7410	7500	7290	9620	5180	7400	7394.99	0.49	0	414	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	490	9.28	1.46	12	0.03	808.00	5125.00	10500	20230623	-28.57	7070	20231120	6.08	10500	-28.57	20230623	7070	6.08	20231120	10500	-28.57	20230623	7070	6.08	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
115	20231208	150753	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-10	5	-0.14	7991980	1085	55.22	7410	7410	7290	9620	5180	7400	7365.88	0.49	0	415	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	483	9.15	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.62	7070	20231120	4.53	10500	-29.62	20230623	7070	4.53	20231120	10500	-29.62	20230623	7070	4.53	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
116	20231208	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	7792460	1058	53.84	7410	7410	7290	9620	5180	7400	7365.27	0.49	0	416	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	483	9.16	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
117	20231208	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	4809570	653	33.23	7410	7410	7290	9620	5180	7400	7365.34	0.49	0	290	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	482	9.13	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.71	7070	20231120	4.38	10500	-29.71	20230623	7070	4.38	20231120	10500	-29.71	20230623	7070	4.38	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
118	20231208	120747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	4404100	598	30.43	7410	7410	7290	9620	5180	7400	7364.72	0.49	0	260	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	482	9.13	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.71	7070	20231120	4.38	10500	-29.71	20230623	7070	4.38	20231120	10500	-29.71	20230623	7070	4.38	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
119	20231208	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	3230680	439	22.34	7410	7410	7290	9620	5180	7400	7359.18	0.49	0	103	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	483	9.16	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
120	20231208	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	3208480	436	22.19	7410	7410	7290	9620	5180	7400	7358.90	0.49	0	106	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	483	9.16	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
121	20231208	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-110	5	-1.49	124410	17	0.87	7410	7410	7290	9620	5180	7400	7318.24	0.49	0	13	7446	7422	7386	7362	7326	7435	7375	33	2220	500	4880	10	1	6530014	476	9.02	1.42	12	0.00	808.00	5125.00	10500	20230623	-30.57	7070	20231120	3.11	10500	-30.57	20230623	7070	3.11	20231120	10500	-30.57	20230623	7070	3.11	20231120	0.46	N	153460	500	32 억		31968	N	N	0	N	00	N
122	20231207	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	50	2	0.68	14432670	1960	22.30	7350	7410	7350	9550	5150	7350	7363.61	0.48	0	459	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	483	9.16	1.44	12	0.03	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
123	20231207	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	50	2	0.68	14077470	1912	21.76	7350	7410	7350	9550	5150	7350	7362.69	0.48	0	459	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	483	9.16	1.44	12	0.03	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
124	20231207	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	50	2	0.68	12781280	1736	19.75	7350	7410	7350	9550	5150	7350	7362.49	0.48	0	463	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	483	9.16	1.44	12	0.03	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
125	20231207	130743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	50	2	0.68	11420160	1552	17.66	7350	7410	7350	9550	5150	7350	7358.35	0.48	0	281	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	483	9.16	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
126	20231207	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	50	2	0.68	11397960	1549	17.63	7350	7410	7350	9550	5150	7350	7358.27	0.48	0	281	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	483	9.16	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
127	20231207	110741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	50	2	0.68	10223100	1390	15.82	7350	7410	7350	9550	5150	7350	7354.75	0.48	0	223	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	483	9.16	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
128	20231207	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	50	2	0.68	1229270	167	1.90	7350	7410	7350	9550	5150	7350	7360.90	0.48	0	116	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	483	9.16	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
129	20231207	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	60	2	0.82	191180	26	0.30	7350	7410	7350	9550	5150	7350	7353.08	0.48	0	2	7830	7590	7410	7170	6990	7710	7290	33	2200	500	4850	10	1	6530014	484	9.17	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	10500	-29.43	20230623	7070	4.81	20231120	10500	-29.43	20230623	7070	4.81	20231120	0.46	N	153460	500	32 억		31509	N	N	0	N	00	N
130	20231206	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	0	3	0.00	64844540	8788	339.17	7280	7650	7230	9550	5150	7350	7378.76	0.47	0	616	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	480	9.10	1.43	12	0.13	808.00	5125.00	10500	20230623	-30.00	7070	20231120	3.96	10500	-30.00	20230623	7070	3.96	20231120	10500	-30.00	20230623	7070	3.96	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
131	20231206	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-50	5	-0.68	57671020	7808	301.35	7280	7650	7230	9550	5150	7350	7386.14	0.47	0	993	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	477	9.03	1.42	12	0.12	808.00	5125.00	10500	20230623	-30.48	7070	20231120	3.25	10500	-30.48	20230623	7070	3.25	20231120	10500	-30.48	20230623	7070	3.25	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
132	20231206	140745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-30	5	-0.41	55265630	7479	288.65	7280	7650	7230	9550	5150	7350	7389.44	0.47	0	939	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	478	9.06	1.43	12	0.11	808.00	5125.00	10500	20230623	-30.29	7070	20231120	3.54	10500	-30.29	20230623	7070	3.54	20231120	10500	-30.29	20230623	7070	3.54	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
133	20231206	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-30	5	-0.41	55053350	7450	287.53	7280	7650	7230	9550	5150	7350	7389.71	0.47	0	939	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	478	9.06	1.43	12	0.11	808.00	5125.00	10500	20230623	-30.29	7070	20231120	3.54	10500	-30.29	20230623	7070	3.54	20231120	10500	-30.29	20230623	7070	3.54	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
134	20231206	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-50	5	-0.68	54461990	7369	284.41	7280	7650	7230	9550	5150	7350	7390.69	0.47	0	864	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	477	9.03	1.42	12	0.11	808.00	5125.00	10500	20230623	-30.48	7070	20231120	3.25	10500	-30.48	20230623	7070	3.25	20231120	10500	-30.48	20230623	7070	3.25	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
135	20231206	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-60	5	-0.82	53423750	7226	278.89	7280	7650	7230	9550	5150	7350	7393.27	0.47	0	828	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	476	9.02	1.42	12	0.11	808.00	5125.00	10500	20230623	-30.57	7070	20231120	3.11	10500	-30.57	20230623	7070	3.11	20231120	10500	-30.57	20230623	7070	3.11	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
136	20231206	100737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-70	5	-0.95	39270450	5275	203.59	7280	7650	7280	9550	5150	7350	7444.64	0.47	0	856	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	475	9.01	1.42	12	0.08	808.00	5125.00	10500	20230623	-30.67	7070	20231120	2.97	10500	-30.67	20230623	7070	2.97	20231120	10500	-30.67	20230623	7070	2.97	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
137	20231206	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	300	2	4.08	659960	89	3.43	7280	7650	7280	9550	5150	7350	7415.28	0.47	0	-8	7516	7432	7346	7262	7176	7390	7220	33	2200	500	4850	10	1	6530014	500	9.47	1.49	12	0.00	808.00	5125.00	10500	20230623	-27.14	7070	20231120	8.20	10500	-27.14	20230623	7070	8.20	20231120	10500	-27.14	20230623	7070	8.20	20231120	0.45	N	153460	500	32 억		30893	N	N	0	N	00	N
138	20231205	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-50	5	-0.68	19012200	2591	79.65	7400	7430	7260	9620	5180	7400	7337.78	0.47	0	330	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	480	9.10	1.43	12	0.04	808.00	5125.00	10500	20230623	-30.00	7070	20231120	3.96	10500	-30.00	20230623	7070	3.96	20231120	10500	-30.00	20230623	7070	3.96	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
139	20231205	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-100	5	-1.35	12560500	1710	52.57	7400	7430	7260	9620	5180	7400	7345.32	0.47	0	415	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	477	9.03	1.42	12	0.03	808.00	5125.00	10500	20230623	-30.48	7070	20231120	3.25	10500	-30.48	20230623	7070	3.25	20231120	10500	-30.48	20230623	7070	3.25	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
140	20231205	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-110	5	-1.49	11279920	1534	47.16	7400	7430	7260	9620	5180	7400	7353.27	0.47	0	414	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	476	9.02	1.42	12	0.02	808.00	5125.00	10500	20230623	-30.57	7070	20231120	3.11	10500	-30.57	20230623	7070	3.11	20231120	10500	-30.57	20230623	7070	3.11	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
141	20231205	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-50	5	-0.68	7544090	1022	31.42	7400	7430	7330	9620	5180	7400	7381.69	0.47	0	230	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	480	9.10	1.43	12	0.02	808.00	5125.00	10500	20230623	-30.00	7070	20231120	3.96	10500	-30.00	20230623	7070	3.96	20231120	10500	-30.00	20230623	7070	3.96	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
142	20231205	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-50	5	-0.68	6942110	940	28.90	7400	7430	7330	9620	5180	7400	7385.22	0.47	0	230	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	480	9.10	1.43	12	0.01	808.00	5125.00	10500	20230623	-30.00	7070	20231120	3.96	10500	-30.00	20230623	7070	3.96	20231120	10500	-30.00	20230623	7070	3.96	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
143	20231205	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	1221940	165	5.07	7400	7430	7370	9620	5180	7400	7405.70	0.47	0	56	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	482	9.13	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.71	7070	20231120	4.38	10500	-29.71	20230623	7070	4.38	20231120	10500	-29.71	20230623	7070	4.38	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
144	20231205	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-20	5	-0.27	1044680	141	4.33	7400	7430	7370	9620	5180	7400	7409.08	0.47	0	48	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	482	9.13	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.71	7070	20231120	4.38	10500	-29.71	20230623	7070	4.38	20231120	10500	-29.71	20230623	7070	4.38	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
145	20231205	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	7400	1	0.03	7400	7400	7400	9620	5180	7400	7400.00	0.47	0	0	7586	7492	7356	7262	7126	7540	7310	33	2220	500	4880	10	1	6530014	483	9.16	1.44	12	0.00	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.45	N	153460	500	32 억		30553	N	N	0	N	00	N
146	20231204	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	30	2	0.41	23829300	3252	256.87	7380	7450	7220	9580	5160	7370	7327.58	0.46	0	423	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	483	9.16	1.44	12	0.05	808.00	5125.00	10500	20230623	-29.52	7070	20231120	4.67	10500	-29.52	20230623	7070	4.67	20231120	10500	-29.52	20230623	7070	4.67	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
147	20231204	150734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-20	5	-0.27	19276310	2635	208.14	7380	7450	7220	9580	5160	7370	7315.49	0.46	0	423	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	480	9.10	1.43	12	0.04	808.00	5125.00	10500	20230623	-30.00	7070	20231120	3.96	10500	-30.00	20230623	7070	3.96	20231120	10500	-30.00	20230623	7070	3.96	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
148	20231204	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-50	5	-0.68	18254660	2496	197.16	7380	7450	7220	9580	5160	7370	7313.57	0.46	0	284	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	478	9.06	1.43	12	0.04	808.00	5125.00	10500	20230623	-30.29	7070	20231120	3.54	10500	-30.29	20230623	7070	3.54	20231120	10500	-30.29	20230623	7070	3.54	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
149	20231204	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-30	5	-0.41	18181300	2486	196.37	7380	7450	7220	9580	5160	7370	7313.48	0.46	0	281	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	479	9.08	1.43	12	0.04	808.00	5125.00	10500	20230623	-30.10	7070	20231120	3.82	10500	-30.10	20230623	7070	3.82	20231120	10500	-30.10	20230623	7070	3.82	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
150	20231204	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-30	5	-0.41	17579460	2404	189.89	7380	7450	7220	9580	5160	7370	7312.59	0.46	0	202	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	479	9.08	1.43	12	0.04	808.00	5125.00	10500	20230623	-30.10	7070	20231120	3.82	10500	-30.10	20230623	7070	3.82	20231120	10500	-30.10	20230623	7070	3.82	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
151	20231204	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-70	5	-0.95	17433360	2384	188.31	7380	7450	7220	9580	5160	7370	7312.65	0.46	0	202	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	477	9.03	1.42	12	0.04	808.00	5125.00	10500	20230623	-30.48	7070	20231120	3.25	10500	-30.48	20230623	7070	3.25	20231120	10500	-30.48	20230623	7070	3.25	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
152	20231204	100730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-90	5	-1.22	16309280	2230	176.15	7380	7450	7220	9580	5160	7370	7313.58	0.46	0	61	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	475	9.01	1.42	12	0.03	808.00	5125.00	10500	20230623	-30.67	7070	20231120	2.97	10500	-30.67	20230623	7070	2.97	20231120	10500	-30.67	20230623	7070	2.97	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
153	20231204	090729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7440	70	2	0.95	199320	27	2.13	7380	7440	7380	9580	5160	7370	7382.22	0.46	0	-3	7576	7472	7376	7272	7176	7425	7225	33	2210	500	4860	10	1	6530014	486	9.21	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.14	7070	20231120	5.23	10500	-29.14	20230623	7070	5.23	20231120	10500	-29.14	20230623	7070	5.23	20231120	0.45	N	153460	500	32 억		30130	N	N	0	N	00	N
154	20231201	160729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	0	3	0.00	9312520	1266	47.67	7380	7480	7280	9580	5160	7370	7355.86	0.46	0	404	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	481	9.12	1.44	12	0.02	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	10500	-29.81	20230623	7070	4.24	20231120	10500	-29.81	20230623	7070	4.24	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N
155	20231201	150727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-30	5	-0.41	6279800	853	32.12	7380	7480	7310	9580	5160	7370	7362.02	0.46	0	388	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	479	9.08	1.43	12	0.01	808.00	5125.00	10500	20230623	-30.10	7070	20231120	3.82	10500	-30.10	20230623	7070	3.82	20231120	10500	-30.10	20230623	7070	3.82	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N
156	20231201	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-20	5	-0.27	4356760	591	22.25	7380	7480	7310	9580	5160	7370	7371.84	0.46	0	227	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	480	9.10	1.43	12	0.01	808.00	5125.00	10500	20230623	-30.00	7070	20231120	3.96	10500	-30.00	20230623	7070	3.96	20231120	10500	-30.00	20230623	7070	3.96	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N
157	20231201	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	0	3	0.00	4342090	589	22.18	7380	7480	7310	9580	5160	7370	7371.97	0.46	0	227	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	481	9.12	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.81	7070	20231120	4.24	10500	-29.81	20230623	7070	4.24	20231120	10500	-29.81	20230623	7070	4.24	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N
158	20231201	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-30	5	-0.41	2979840	404	15.21	7380	7480	7310	9580	5160	7370	7375.84	0.46	0	47	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	479	9.08	1.43	12	0.01	808.00	5125.00	10500	20230623	-30.10	7070	20231120	3.82	10500	-30.10	20230623	7070	3.82	20231120	10500	-30.10	20230623	7070	3.82	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N
159	20231201	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-10	5	-0.14	2928530	397	14.95	7380	7480	7310	9580	5160	7370	7376.65	0.46	0	47	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	481	9.11	1.44	12	0.01	808.00	5125.00	10500	20230623	-29.90	7070	20231120	4.10	10500	-29.90	20230623	7070	4.10	20231120	10500	-29.90	20230623	7070	4.10	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N
160	20231201	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-20	5	-0.27	2723450	369	13.89	7380	7480	7310	9580	5160	7370	7380.62	0.46	0	46	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	480	9.10	1.43	12	0.01	808.00	5125.00	10500	20230623	-30.00	7070	20231120	3.96	10500	-30.00	20230623	7070	3.96	20231120	10500	-30.00	20230623	7070	3.96	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N
161	20231201	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7410	40	2	0.54	22170	3	0.11	7380	7410	7380	9580	5160	7370	7390.00	0.46	0	0	7523	7446	7313	7236	7103	7485	7275	33	2210	500	4860	10	1	6530014	484	9.17	1.45	12	0.00	808.00	5125.00	10500	20230623	-29.43	7070	20231120	4.81	10500	-29.43	20230623	7070	4.81	20231120	10500	-29.43	20230623	7070	4.81	20231120	0.45	N	153460	500	32 억		29726	N	N	0	N	00	N