KissMeData/340810/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	161306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
3	20231229	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
4	20231229	141251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
5	20231229	131253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
6	20231229	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
7	20231229	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
8	20231229	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
9	20231229	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.66	-3411	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		67965	N	N	0	N	00	N
10	20231228	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	280640790	35055	49.41	8020	8070	7900	10420	5620	8020	8005.70	0.69	0	-3411	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.34	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
11	20231228	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	50	2	0.62	260755350	32589	45.93	8020	8070	7900	10420	5620	8020	8001.33	0.69	0	-3391	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	835	-8.30	16.95	12	0.31	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
12	20231228	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	0	3	0.00	223087710	27909	39.34	8020	8070	7900	10420	5620	8020	7993.40	0.69	0	-2956	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	830	-8.25	16.85	12	0.27	-972.00	476.00	18590	20230524	-56.86	7010	20231120	14.41	18590	-56.86	20230524	7010	14.41	20231120	18590	-56.86	20230524	7010	14.41	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
13	20231228	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-20	5	-0.25	180705890	22630	31.90	8020	8070	7900	10420	5620	8020	7985.24	0.69	0	-2987	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	828	-8.23	16.81	12	0.22	-972.00	476.00	18590	20230524	-56.97	7010	20231120	14.12	18590	-56.97	20230524	7010	14.12	20231120	18590	-56.97	20230524	7010	14.12	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
14	20231228	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	-30	5	-0.37	148601410	18606	26.22	8020	8070	7900	10420	5620	8020	7986.75	0.69	0	-1551	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	827	-8.22	16.79	12	0.18	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	18590	-57.02	20230524	7010	13.98	20231120	18590	-57.02	20230524	7010	13.98	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
15	20231228	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	-20	5	-0.25	128910530	16138	22.75	8020	8070	7900	10420	5620	8020	7988.01	0.69	0	-369	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	828	-8.23	16.81	12	0.16	-972.00	476.00	18590	20230524	-56.97	7010	20231120	14.12	18590	-56.97	20230524	7010	14.12	20231120	18590	-56.97	20230524	7010	14.12	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
16	20231228	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	-50	5	-0.62	92670570	11601	16.35	8020	8070	7900	10420	5620	8020	7988.15	0.69	0	115	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	825	-8.20	16.74	12	0.11	-972.00	476.00	18590	20230524	-57.13	7010	20231120	13.69	18590	-57.13	20230524	7010	13.69	20231120	18590	-57.13	20230524	7010	13.69	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
17	20231228	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-60	5	-0.75	30854060	3889	5.48	8020	8070	7900	10420	5620	8020	7933.67	0.69	0	820	8266	8142	7946	7822	7626	8205	7885	52	2400	500	5610	10	1	10347861	824	-8.19	16.72	12	0.04	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	18590	-57.18	20230524	7010	13.55	20231120	18590	-57.18	20230524	7010	13.55	20231120	0.46	N	340810	500	51 억		71376	N	N	0	N	00	N
18	20231227	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	20	2	0.25	555817280	70540	43.83	7850	8070	7750	10400	5600	8000	7879.42	0.73	0	-9156	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	830	-8.25	16.85	12	0.68	-972.00	476.00	18590	20230524	-56.86	7010	20231120	14.41	18590	-56.86	20230524	7010	14.41	20231120	18590	-56.86	20230524	7010	14.41	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
19	20231227	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	70	2	0.88	534139230	67842	42.16	7850	8070	7750	10400	5600	8000	7873.28	0.73	0	-9045	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	835	-8.30	16.95	12	0.66	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
20	20231227	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-200	5	-2.50	346214540	44316	27.54	7850	7980	7750	10400	5600	8000	7812.41	0.73	0	-4675	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	807	-8.02	16.39	12	0.43	-972.00	476.00	18590	20230524	-58.04	7010	20231120	11.27	18590	-58.04	20230524	7010	11.27	20231120	18590	-58.04	20230524	7010	11.27	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
21	20231227	131148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-180	5	-2.25	312531630	39995	24.85	7850	7980	7750	10400	5600	8000	7814.27	0.73	0	-3815	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	809	-8.05	16.43	12	0.39	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	18590	-57.93	20230524	7010	11.55	20231120	18590	-57.93	20230524	7010	11.55	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
22	20231227	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-170	5	-2.12	288782650	36952	22.96	7850	7980	7750	10400	5600	8000	7815.07	0.73	0	-3364	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	810	-8.06	16.45	12	0.36	-972.00	476.00	18590	20230524	-57.88	7010	20231120	11.70	18590	-57.88	20230524	7010	11.70	20231120	18590	-57.88	20230524	7010	11.70	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
23	20231227	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-230	5	-2.88	265126110	33920	21.08	7850	7980	7750	10400	5600	8000	7816.22	0.73	0	-3324	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	804	-7.99	16.32	12	0.33	-972.00	476.00	18590	20230524	-58.20	7010	20231120	10.84	18590	-58.20	20230524	7010	10.84	20231120	18590	-58.20	20230524	7010	10.84	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
24	20231227	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-210	5	-2.62	204488100	26114	16.23	7850	7980	7760	10400	5600	8000	7830.59	0.73	0	-4917	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	806	-8.01	16.37	12	0.25	-972.00	476.00	18590	20230524	-58.10	7010	20231120	11.13	18590	-58.10	20230524	7010	11.13	20231120	18590	-58.10	20230524	7010	11.13	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
25	20231227	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-40	5	-0.50	57042810	7237	4.50	7850	7980	7850	10400	5600	8000	7882.11	0.73	0	1607	8380	8190	7890	7700	7400	8285	7795	52	2400	500	5600	10	1	10347861	824	-8.19	16.72	12	0.07	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	18590	-57.18	20230524	7010	13.55	20231120	18590	-57.18	20230524	7010	13.55	20231120	0.51	N	340810	500	51 억		75064	N	N	0	N	00	N
26	20231226	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	450	2	5.96	1260420970	160584	309.28	7610	8080	7590	9810	5290	7550	7848.87	0.55	0	18393	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	828	-8.23	16.81	12	1.55	-972.00	476.00	18590	20230524	-56.97	7010	20231120	14.12	18590	-56.97	20230524	7010	14.12	20231120	18590	-56.97	20230524	7010	14.12	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
27	20231226	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	440	2	5.83	1221594840	155728	299.93	7610	8080	7590	9810	5290	7550	7844.42	0.55	0	19171	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	827	-8.22	16.79	12	1.50	-972.00	476.00	18590	20230524	-57.02	7010	20231120	13.98	18590	-57.02	20230524	7010	13.98	20231120	18590	-57.02	20230524	7010	13.98	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
28	20231226	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	260	2	3.44	1074197700	137187	264.22	7610	8080	7590	9810	5290	7550	7830.17	0.55	0	21618	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	808	-8.03	16.41	12	1.33	-972.00	476.00	18590	20230524	-57.99	7010	20231120	11.41	18590	-57.99	20230524	7010	11.41	20231120	18590	-57.99	20230524	7010	11.41	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
29	20231226	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	300	2	3.97	986622900	125918	242.51	7610	8080	7590	9810	5290	7550	7835.44	0.55	0	21271	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	812	-8.08	16.49	12	1.22	-972.00	476.00	18590	20230524	-57.77	7010	20231120	11.98	18590	-57.77	20230524	7010	11.98	20231120	18590	-57.77	20230524	7010	11.98	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
30	20231226	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	370	2	4.90	782807780	100368	193.31	7610	7990	7590	9810	5290	7550	7799.38	0.55	0	14388	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	820	-8.15	16.64	12	0.97	-972.00	476.00	18590	20230524	-57.40	7010	20231120	12.98	18590	-57.40	20230524	7010	12.98	20231120	18590	-57.40	20230524	7010	12.98	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
31	20231226	111201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	170	2	2.25	478721100	61754	118.94	7610	7930	7590	9810	5290	7550	7752.07	0.55	0	-1792	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	799	-7.94	16.22	12	0.60	-972.00	476.00	18590	20230524	-58.47	7010	20231120	10.13	18590	-58.47	20230524	7010	10.13	20231120	18590	-58.47	20230524	7010	10.13	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
32	20231226	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	250	2	3.31	360746090	46582	89.72	7610	7930	7590	9810	5290	7550	7744.33	0.55	0	1296	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	807	-8.02	16.39	12	0.45	-972.00	476.00	18590	20230524	-58.04	7010	20231120	11.27	18590	-58.04	20230524	7010	11.27	20231120	18590	-58.04	20230524	7010	11.27	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
33	20231226	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	310	2	4.11	126886790	16447	31.68	7610	7860	7590	9810	5290	7550	7714.90	0.55	0	7912	7816	7682	7506	7372	7196	7705	7395	52	2260	500	5280	10	1	10347861	813	-8.09	16.51	12	0.16	-972.00	476.00	18590	20230524	-57.72	7010	20231120	12.13	18590	-57.72	20230524	7010	12.13	20231120	18590	-57.72	20230524	7010	12.13	20231120	0.62	N	340810	500	51 억		56683	N	N	0	N	00	N
34	20231222	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	120	2	1.62	383289470	51161	93.27	7550	7640	7330	9650	5210	7430	7491.73	0.48	0	9284	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	781	-7.77	15.86	12	0.49	-972.00	476.00	18590	20230524	-59.39	7010	20231120	7.70	18590	-59.39	20230524	7010	7.70	20231120	18590	-59.39	20230524	7010	7.70	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
35	20231222	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	80	2	1.08	375354370	50107	91.35	7550	7640	7330	9650	5210	7430	7491.06	0.48	0	9498	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	777	-7.73	15.78	12	0.48	-972.00	476.00	18590	20230524	-59.60	7010	20231120	7.13	18590	-59.60	20230524	7010	7.13	20231120	18590	-59.60	20230524	7010	7.13	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
36	20231222	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	60	2	0.81	318778650	42553	77.58	7550	7640	7330	9650	5210	7430	7491.33	0.48	0	11289	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	775	-7.71	15.74	12	0.41	-972.00	476.00	18590	20230524	-59.71	7010	20231120	6.85	18590	-59.71	20230524	7010	6.85	20231120	18590	-59.71	20230524	7010	6.85	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
37	20231222	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	90	2	1.21	281376420	37587	68.52	7550	7640	7330	9650	5210	7430	7486.00	0.48	0	11733	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	778	-7.74	15.80	12	0.36	-972.00	476.00	18590	20230524	-59.55	7010	20231120	7.28	18590	-59.55	20230524	7010	7.28	20231120	18590	-59.55	20230524	7010	7.28	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
38	20231222	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	70	2	0.94	243466320	32529	59.30	7550	7640	7330	9650	5210	7430	7484.59	0.48	0	11006	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	776	-7.72	15.76	12	0.31	-972.00	476.00	18590	20230524	-59.66	7010	20231120	6.99	18590	-59.66	20230524	7010	6.99	20231120	18590	-59.66	20230524	7010	6.99	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
39	20231222	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	40	2	0.54	224186230	29959	54.62	7550	7640	7330	9650	5210	7430	7483.10	0.48	0	10889	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	773	-7.69	15.69	12	0.29	-972.00	476.00	18590	20230524	-59.82	7010	20231120	6.56	18590	-59.82	20230524	7010	6.56	20231120	18590	-59.82	20230524	7010	6.56	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
40	20231222	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	20	2	0.27	97455830	13180	24.03	7550	7550	7330	9650	5210	7430	7394.22	0.48	0	-408	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	771	-7.66	15.65	12	0.13	-972.00	476.00	18590	20230524	-59.92	7010	20231120	6.28	18590	-59.92	20230524	7010	6.28	20231120	18590	-59.92	20230524	7010	6.28	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
41	20231222	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	0	3	0.00	15582470	2086	3.80	7550	7550	7430	9650	5210	7430	7470.02	0.48	0	-6	7736	7582	7416	7262	7096	7660	7340	52	2220	500	5200	10	1	10347861	769	-7.64	15.61	12	0.02	-972.00	476.00	18590	20230524	-60.03	7010	20231120	5.99	18590	-60.03	20230524	7010	5.99	20231120	18590	-60.03	20230524	7010	5.99	20231120	0.68	N	340810	500	51 억		49897	N	N	0	N	00	N
42	20231221	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	30	2	0.41	404299920	54320	65.23	7260	7570	7250	9620	5180	7400	7442.93	0.44	0	4279	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	769	-7.64	15.61	12	0.52	-972.00	476.00	18590	20230524	-60.03	7010	20231120	5.99	18590	-60.03	20230524	7010	5.99	20231120	18590	-60.03	20230524	7010	5.99	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
43	20231221	151130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	70	2	0.95	380850190	51165	61.44	7260	7570	7250	9620	5180	7400	7443.57	0.44	0	4116	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	773	-7.69	15.69	12	0.49	-972.00	476.00	18590	20230524	-59.82	7010	20231120	6.56	18590	-59.82	20230524	7010	6.56	20231120	18590	-59.82	20230524	7010	6.56	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
44	20231221	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	140	2	1.89	343653010	46197	55.47	7260	7570	7250	9620	5180	7400	7438.86	0.44	0	5640	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	780	-7.76	15.84	12	0.45	-972.00	476.00	18590	20230524	-59.44	7010	20231120	7.56	18590	-59.44	20230524	7010	7.56	20231120	18590	-59.44	20230524	7010	7.56	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
45	20231221	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	90	2	1.22	256772790	34587	41.53	7260	7560	7250	9620	5180	7400	7423.97	0.44	0	275	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	775	-7.71	15.74	12	0.33	-972.00	476.00	18590	20230524	-59.71	7010	20231120	6.85	18590	-59.71	20230524	7010	6.85	20231120	18590	-59.71	20230524	7010	6.85	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
46	20231221	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	120	2	1.62	234525480	31628	37.98	7260	7560	7250	9620	5180	7400	7415.12	0.44	0	1033	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	778	-7.74	15.80	12	0.31	-972.00	476.00	18590	20230524	-59.55	7010	20231120	7.28	18590	-59.55	20230524	7010	7.28	20231120	18590	-59.55	20230524	7010	7.28	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
47	20231221	111132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	70	2	0.95	203710460	27532	33.06	7260	7560	7250	9620	5180	7400	7399.04	0.44	0	347	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	773	-7.69	15.69	12	0.27	-972.00	476.00	18590	20230524	-59.82	7010	20231120	6.56	18590	-59.82	20230524	7010	6.56	20231120	18590	-59.82	20230524	7010	6.56	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
48	20231221	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	50	2	0.68	147857160	20063	24.09	7260	7480	7250	9620	5180	7400	7369.64	0.44	0	301	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	771	-7.66	15.65	12	0.19	-972.00	476.00	18590	20230524	-59.92	7010	20231120	6.28	18590	-59.92	20230524	7010	6.28	20231120	18590	-59.92	20230524	7010	6.28	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
49	20231221	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-70	5	-0.95	61269480	8428	10.12	7260	7380	7250	9620	5180	7400	7269.75	0.44	0	1505	7760	7580	7490	7310	7220	7535	7265	52	2220	500	5180	10	1	10347861	758	-7.54	15.40	12	0.08	-972.00	476.00	18590	20230524	-60.57	7010	20231120	4.56	18590	-60.57	20230524	7010	4.56	20231120	18590	-60.57	20230524	7010	4.56	20231120	0.74	N	340810	500	51 억		45620	N	N	0	N	00	N
50	20231220	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-120	5	-1.60	619561830	82820	148.58	7520	7670	7400	9770	5270	7520	7480.99	0.51	0	-7627	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	766	-7.61	15.55	12	0.80	-972.00	476.00	18590	20230524	-60.19	7010	20231120	5.56	18590	-60.19	20230524	7010	5.56	20231120	18590	-60.19	20230524	7010	5.56	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
51	20231220	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-90	5	-1.20	528955210	70590	126.64	7520	7670	7420	9770	5270	7520	7493.34	0.51	0	-5032	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	769	-7.64	15.61	12	0.68	-972.00	476.00	18590	20230524	-60.03	7010	20231120	5.99	18590	-60.03	20230524	7010	5.99	20231120	18590	-60.03	20230524	7010	5.99	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
52	20231220	141247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-60	5	-0.80	448280700	59755	107.20	7520	7670	7450	9770	5270	7520	7501.98	0.51	0	1883	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	772	-7.67	15.67	12	0.58	-972.00	476.00	18590	20230524	-59.87	7010	20231120	6.42	18590	-59.87	20230524	7010	6.42	20231120	18590	-59.87	20230524	7010	6.42	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
53	20231220	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-20	5	-0.27	249218400	33066	59.32	7520	7670	7450	9770	5270	7520	7537.00	0.51	0	1753	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	776	-7.72	15.76	12	0.32	-972.00	476.00	18590	20230524	-59.66	7010	20231120	6.99	18590	-59.66	20230524	7010	6.99	20231120	18590	-59.66	20230524	7010	6.99	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
54	20231220	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	20	2	0.27	217436580	28840	51.74	7520	7670	7450	9770	5270	7520	7539.41	0.51	0	2641	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	780	-7.76	15.84	12	0.28	-972.00	476.00	18590	20230524	-59.44	7010	20231120	7.56	18590	-59.44	20230524	7010	7.56	20231120	18590	-59.44	20230524	7010	7.56	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
55	20231220	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	40	2	0.53	173466370	23035	41.33	7520	7670	7450	9770	5270	7520	7530.56	0.51	0	4452	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	782	-7.78	15.88	12	0.22	-972.00	476.00	18590	20230524	-59.33	7010	20231120	7.85	18590	-59.33	20230524	7010	7.85	20231120	18590	-59.33	20230524	7010	7.85	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
56	20231220	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	10	2	0.13	62190650	8266	14.83	7520	7670	7460	9770	5270	7520	7523.67	0.51	0	-264	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	779	-7.75	15.82	12	0.08	-972.00	476.00	18590	20230524	-59.49	7010	20231120	7.42	18590	-59.49	20230524	7010	7.42	20231120	18590	-59.49	20230524	7010	7.42	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
57	20231220	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	80	2	1.06	18674190	2477	4.44	7520	7670	7460	9770	5270	7520	7539.04	0.51	0	33	7813	7666	7543	7396	7273	7605	7335	52	2250	500	5260	10	1	10347861	786	-7.82	15.97	12	0.02	-972.00	476.00	18590	20230524	-59.12	7010	20231120	8.42	18590	-59.12	20230524	7010	8.42	20231120	18590	-59.12	20230524	7010	8.42	20231120	0.78	N	340810	500	51 억		53240	N	N	0	N	00	N
58	20231219	161125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-80	5	-1.05	403775180	53811	63.92	7600	7690	7420	9880	5320	7600	7503.57	0.58	0	-7169	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	778	-7.74	15.80	12	0.52	-972.00	476.00	18590	20230524	-59.55	7010	20231120	7.28	18590	-59.55	20230524	7010	7.28	20231120	18590	-59.55	20230524	7010	7.28	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
59	20231219	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-90	5	-1.18	390771070	52080	61.87	7600	7690	7420	9880	5320	7600	7503.28	0.58	0	-7174	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	777	-7.73	15.78	12	0.50	-972.00	476.00	18590	20230524	-59.60	7010	20231120	7.13	18590	-59.60	20230524	7010	7.13	20231120	18590	-59.60	20230524	7010	7.13	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
60	20231219	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-110	5	-1.45	346652230	46186	54.87	7600	7690	7420	9880	5320	7600	7505.57	0.58	0	-7349	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	775	-7.71	15.74	12	0.45	-972.00	476.00	18590	20230524	-59.71	7010	20231120	6.85	18590	-59.71	20230524	7010	6.85	20231120	18590	-59.71	20230524	7010	6.85	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
61	20231219	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-60	5	-0.79	323356280	43086	51.18	7600	7690	7420	9880	5320	7600	7504.90	0.58	0	-6233	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	780	-7.76	15.84	12	0.42	-972.00	476.00	18590	20230524	-59.44	7010	20231120	7.56	18590	-59.44	20230524	7010	7.56	20231120	18590	-59.44	20230524	7010	7.56	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
62	20231219	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-100	5	-1.32	303856270	40493	48.10	7600	7690	7420	9880	5320	7600	7503.92	0.58	0	-4826	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	776	-7.72	15.76	12	0.39	-972.00	476.00	18590	20230524	-59.66	7010	20231120	6.99	18590	-59.66	20230524	7010	6.99	20231120	18590	-59.66	20230524	7010	6.99	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
63	20231219	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	10	2	0.13	265073670	35349	41.99	7600	7690	7420	9880	5320	7600	7498.76	0.58	0	-2988	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	787	-7.83	15.99	12	0.34	-972.00	476.00	18590	20230524	-59.06	7010	20231120	8.56	18590	-59.06	20230524	7010	8.56	20231120	18590	-59.06	20230524	7010	8.56	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
64	20231219	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	0	3	0.00	237751900	31718	37.68	7600	7690	7420	9880	5320	7600	7495.80	0.58	0	-2778	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	786	-7.82	15.97	12	0.31	-972.00	476.00	18590	20230524	-59.12	7010	20231120	8.42	18590	-59.12	20230524	7010	8.42	20231120	18590	-59.12	20230524	7010	8.42	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
65	20231219	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-150	5	-1.97	44027580	5865	6.97	7600	7690	7440	9880	5320	7600	7506.83	0.58	0	-1856	8233	7916	7743	7426	7253	7830	7340	52	2280	500	5320	10	1	10347861	771	-7.66	15.65	12	0.06	-972.00	476.00	18590	20230524	-59.92	7010	20231120	6.28	18590	-59.92	20230524	7010	6.28	20231120	18590	-59.92	20230524	7010	6.28	20231120	0.86	N	340810	500	51 억		60107	N	N	0	N	00	N
66	20231218	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	30	2	0.40	649360360	83578	129.58	7770	8060	7570	9840	5300	7570	7769.53	0.55	0	1607	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	786	-7.82	15.97	12	0.81	-972.00	476.00	18590	20230524	-59.12	7010	20231120	8.42	18590	-59.12	20230524	7010	8.42	20231120	18590	-59.12	20230524	7010	8.42	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
67	20231218	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	70	2	0.92	633725350	81522	126.39	7770	8060	7570	9840	5300	7570	7773.67	0.55	0	2989	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	791	-7.86	16.05	12	0.79	-972.00	476.00	18590	20230524	-58.90	7010	20231120	8.99	18590	-58.90	20230524	7010	8.99	20231120	18590	-58.90	20230524	7010	8.99	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
68	20231218	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	20	2	0.26	558541830	71623	111.05	7770	8060	7580	9840	5300	7570	7798.36	0.55	0	4016	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	785	-7.81	15.95	12	0.69	-972.00	476.00	18590	20230524	-59.17	7010	20231120	8.27	18590	-59.17	20230524	7010	8.27	20231120	18590	-59.17	20230524	7010	8.27	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
69	20231218	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	80	2	1.06	474378950	60570	93.91	7770	8060	7650	9840	5300	7570	7831.91	0.55	0	3494	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	792	-7.87	16.07	12	0.59	-972.00	476.00	18590	20230524	-58.85	7010	20231120	9.13	18590	-58.85	20230524	7010	9.13	20231120	18590	-58.85	20230524	7010	9.13	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
70	20231218	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	160	2	2.11	424029510	54036	83.78	7770	8060	7660	9840	5300	7570	7847.17	0.55	0	6275	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	800	-7.95	16.24	12	0.52	-972.00	476.00	18590	20230524	-58.42	7010	20231120	10.27	18590	-58.42	20230524	7010	10.27	20231120	18590	-58.42	20230524	7010	10.27	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
71	20231218	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	220	2	2.91	393130790	50055	77.61	7770	8060	7660	9840	5300	7570	7853.98	0.55	0	6428	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	806	-8.01	16.37	12	0.48	-972.00	476.00	18590	20230524	-58.10	7010	20231120	11.13	18590	-58.10	20230524	7010	11.13	20231120	18590	-58.10	20230524	7010	11.13	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
72	20231218	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	180	2	2.38	352078790	44792	69.45	7770	8060	7660	9840	5300	7570	7860.31	0.55	0	5995	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	802	-7.97	16.28	12	0.43	-972.00	476.00	18590	20230524	-58.31	7010	20231120	10.56	18590	-58.31	20230524	7010	10.56	20231120	18590	-58.31	20230524	7010	10.56	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
73	20231218	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7890	320	2	4.23	153962760	19460	30.17	7770	8060	7720	9840	5300	7570	7911.76	0.55	0	1202	8023	7796	7573	7346	7123	7685	7235	52	2270	500	5290	10	1	10347861	816	-8.12	16.58	12	0.19	-972.00	476.00	18590	20230524	-57.56	7010	20231120	12.55	18590	-57.56	20230524	7010	12.55	20231120	18590	-57.56	20230524	7010	12.55	20231120	0.90	N	340810	500	51 억		56878	N	N	0	N	00	N
74	20231215	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-160	5	-2.07	452465360	59007	108.61	7780	7800	7350	10040	5420	7730	7668.31	0.54	0	2524	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	783	-7.79	15.90	12	0.57	-972.00	476.00	18590	20230524	-59.28	7010	20231120	7.99	18590	-59.28	20230524	7010	7.99	20231120	18590	-59.28	20230524	7010	7.99	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
75	20231215	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-90	5	-1.16	430698200	56138	103.33	7780	7800	7350	10040	5420	7730	7672.12	0.54	0	3554	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	791	-7.86	16.05	12	0.54	-972.00	476.00	18590	20230524	-58.90	7010	20231120	8.99	18590	-58.90	20230524	7010	8.99	20231120	18590	-58.90	20230524	7010	8.99	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
76	20231215	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-70	5	-0.91	304371240	39554	72.81	7780	7800	7350	10040	5420	7730	7695.07	0.54	0	1056	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	793	-7.88	16.09	12	0.38	-972.00	476.00	18590	20230524	-58.80	7010	20231120	9.27	18590	-58.80	20230524	7010	9.27	20231120	18590	-58.80	20230524	7010	9.27	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
77	20231215	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-30	5	-0.39	283204080	36784	67.71	7780	7800	7350	10040	5420	7730	7699.10	0.54	0	975	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	797	-7.92	16.18	12	0.36	-972.00	476.00	18590	20230524	-58.58	7010	20231120	9.84	18590	-58.58	20230524	7010	9.84	20231120	18590	-58.58	20230524	7010	9.84	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
78	20231215	121113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	20	2	0.26	246921310	32077	59.04	7780	7800	7350	10040	5420	7730	7697.75	0.54	0	4003	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	802	-7.97	16.28	12	0.31	-972.00	476.00	18590	20230524	-58.31	7010	20231120	10.56	18590	-58.31	20230524	7010	10.56	20231120	18590	-58.31	20230524	7010	10.56	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
79	20231215	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-50	5	-0.65	219759570	28558	52.57	7780	7800	7350	10040	5420	7730	7695.18	0.54	0	5187	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	795	-7.90	16.13	12	0.28	-972.00	476.00	18590	20230524	-58.69	7010	20231120	9.56	18590	-58.69	20230524	7010	9.56	20231120	18590	-58.69	20230524	7010	9.56	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
80	20231215	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	30	2	0.39	188704990	24532	45.16	7780	7800	7350	10040	5420	7730	7692.17	0.54	0	5976	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	803	-7.98	16.30	12	0.24	-972.00	476.00	18590	20230524	-58.26	7010	20231120	10.70	18590	-58.26	20230524	7010	10.70	20231120	18590	-58.26	20230524	7010	10.70	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
81	20231215	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-120	5	-1.55	73362810	9635	17.74	7780	7780	7350	10040	5420	7730	7614.02	0.54	0	1854	8196	7962	7796	7562	7396	7880	7480	52	2310	500	5410	10	1	10347861	787	-7.83	15.99	12	0.09	-972.00	476.00	18590	20230524	-59.06	7010	20231120	8.56	18590	-59.06	20230524	7010	8.56	20231120	18590	-59.06	20230524	7010	8.56	20231120	0.91	N	340810	500	51 억		55449	N	N	0	N	00	N
82	20231214	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-100	5	-1.28	421385290	53961	81.03	7850	8030	7630	10170	5490	7830	7809.19	0.64	0	-10804	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	800	-7.95	16.24	12	0.52	-972.00	476.00	18590	20230524	-58.42	7010	20231120	10.27	18590	-58.42	20230524	7010	10.27	20231120	18590	-58.42	20230524	7010	10.27	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
83	20231214	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-170	5	-2.17	397190250	50803	76.29	7850	8030	7630	10170	5490	7830	7818.24	0.64	0	-10793	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	793	-7.88	16.09	12	0.49	-972.00	476.00	18590	20230524	-58.80	7010	20231120	9.27	18590	-58.80	20230524	7010	9.27	20231120	18590	-58.80	20230524	7010	9.27	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
84	20231214	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-150	5	-1.92	339522890	43282	65.00	7850	8030	7680	10170	5490	7830	7844.44	0.64	0	-7797	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	795	-7.90	16.13	12	0.42	-972.00	476.00	18590	20230524	-58.69	7010	20231120	9.56	18590	-58.69	20230524	7010	9.56	20231120	18590	-58.69	20230524	7010	9.56	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
85	20231214	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-80	5	-1.02	254763010	32287	48.49	7850	8030	7730	10170	5490	7830	7890.58	0.64	0	-2562	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	802	-7.97	16.28	12	0.31	-972.00	476.00	18590	20230524	-58.31	7010	20231120	10.56	18590	-58.31	20230524	7010	10.56	20231120	18590	-58.31	20230524	7010	10.56	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
86	20231214	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-60	5	-0.77	222956160	28183	42.32	7850	8030	7770	10170	5490	7830	7911.02	0.64	0	-2150	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	804	-7.99	16.32	12	0.27	-972.00	476.00	18590	20230524	-58.20	7010	20231120	10.84	18590	-58.20	20230524	7010	10.84	20231120	18590	-58.20	20230524	7010	10.84	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
87	20231214	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	40	2	0.51	152191310	19126	28.72	7850	8030	7850	10170	5490	7830	7957.30	0.64	0	2746	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	814	-8.10	16.53	12	0.18	-972.00	476.00	18590	20230524	-57.67	7010	20231120	12.27	18590	-57.67	20230524	7010	12.27	20231120	18590	-57.67	20230524	7010	12.27	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
88	20231214	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	110	2	1.40	120304490	15078	22.64	7850	8030	7850	10170	5490	7830	7978.81	0.64	0	4669	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	822	-8.17	16.68	12	0.15	-972.00	476.00	18590	20230524	-57.29	7010	20231120	13.27	18590	-57.29	20230524	7010	13.27	20231120	18590	-57.29	20230524	7010	13.27	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
89	20231214	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	200	2	2.55	77725740	9733	14.62	7850	8030	7850	10170	5490	7830	7985.79	0.64	0	6402	8243	8036	7893	7686	7543	7965	7615	52	2340	500	5480	10	1	10347861	831	-8.26	16.87	12	0.09	-972.00	476.00	18590	20230524	-56.80	7010	20231120	14.55	18590	-56.80	20230524	7010	14.55	20231120	18590	-56.80	20230524	7010	14.55	20231120	0.95	N	340810	500	51 억		66253	N	N	0	N	00	N
90	20231213	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-180	5	-2.25	521915900	66459	121.41	8100	8100	7750	10410	5610	8010	7853.49	0.67	0	327	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	810	-8.06	16.45	12	0.64	-972.00	476.00	18590	20230524	-57.88	7010	20231120	11.70	18590	-57.88	20230524	7010	11.70	20231120	18590	-57.88	20230524	7010	11.70	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
91	20231213	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-200	5	-2.50	505944400	64419	117.68	8100	8100	7750	10410	5610	8010	7853.88	0.67	0	530	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	808	-8.03	16.41	12	0.62	-972.00	476.00	18590	20230524	-57.99	7010	20231120	11.41	18590	-57.99	20230524	7010	11.41	20231120	18590	-57.99	20230524	7010	11.41	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
92	20231213	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-100	5	-1.25	439044670	55844	102.02	8100	8100	7750	10410	5610	8010	7861.90	0.67	0	559	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	819	-8.14	16.62	12	0.54	-972.00	476.00	18590	20230524	-57.45	7010	20231120	12.84	18590	-57.45	20230524	7010	12.84	20231120	18590	-57.45	20230524	7010	12.84	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
93	20231213	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-190	5	-2.37	393766610	50092	91.51	8100	8100	7750	10410	5610	8010	7860.77	0.67	0	-1964	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	809	-8.05	16.43	12	0.48	-972.00	476.00	18590	20230524	-57.93	7010	20231120	11.55	18590	-57.93	20230524	7010	11.55	20231120	18590	-57.93	20230524	7010	11.55	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
94	20231213	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-180	5	-2.25	373036040	47447	86.68	8100	8100	7750	10410	5610	8010	7862.06	0.67	0	-2557	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	810	-8.06	16.45	12	0.46	-972.00	476.00	18590	20230524	-57.88	7010	20231120	11.70	18590	-57.88	20230524	7010	11.70	20231120	18590	-57.88	20230524	7010	11.70	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
95	20231213	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-180	5	-2.25	351514940	44700	81.66	8100	8100	7750	10410	5610	8010	7863.76	0.67	0	-3967	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	810	-8.06	16.45	12	0.43	-972.00	476.00	18590	20230524	-57.88	7010	20231120	11.70	18590	-57.88	20230524	7010	11.70	20231120	18590	-57.88	20230524	7010	11.70	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
96	20231213	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-180	5	-2.25	273624180	34701	63.39	8100	8100	7790	10410	5610	8010	7885.08	0.67	0	-4095	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	810	-8.06	16.45	12	0.34	-972.00	476.00	18590	20230524	-57.88	7010	20231120	11.70	18590	-57.88	20230524	7010	11.70	20231120	18590	-57.88	20230524	7010	11.70	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
97	20231213	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7950	-60	5	-0.75	44139970	5524	10.09	8100	8100	7950	10410	5610	8010	7990.46	0.67	0	-5148	8363	8186	8073	7896	7783	8130	7840	52	2400	500	5600	10	1	10347861	823	-8.18	16.70	12	0.05	-972.00	476.00	18590	20230524	-57.24	7010	20231120	13.41	18590	-57.24	20230524	7010	13.41	20231120	18590	-57.24	20230524	7010	13.41	20231120	0.95	N	340810	500	51 억		68919	N	N	0	N	00	N
98	20231212	161043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-240	5	-2.91	441115290	54735	109.75	8170	8250	7960	10720	5780	8250	8059.11	0.75	0	-8247	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	829	-8.24	16.83	12	0.53	-972.00	476.00	18590	20230524	-56.91	7010	20231120	14.27	18590	-56.91	20230524	7010	14.27	20231120	18590	-56.91	20230524	7010	14.27	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
99	20231212	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8020	-230	5	-2.79	427933970	53092	106.45	8170	8250	7960	10720	5780	8250	8060.23	0.75	0	-7519	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	830	-8.25	16.85	12	0.51	-972.00	476.00	18590	20230524	-56.86	7010	20231120	14.41	18590	-56.86	20230524	7010	14.41	20231120	18590	-56.86	20230524	7010	14.41	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
100	20231212	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7980	-270	5	-3.27	389892930	48331	96.91	8170	8250	7970	10720	5780	8250	8067.14	0.75	0	-6596	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	826	-8.21	16.76	12	0.47	-972.00	476.00	18590	20230524	-57.07	7010	20231120	13.84	18590	-57.07	20230524	7010	13.84	20231120	18590	-57.07	20230524	7010	13.84	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
101	20231212	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	-190	5	-2.30	302608340	37439	75.07	8170	8250	8010	10720	5780	8250	8082.70	0.75	0	-2557	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	834	-8.29	16.93	12	0.36	-972.00	476.00	18590	20230524	-56.64	7010	20231120	14.98	18590	-56.64	20230524	7010	14.98	20231120	18590	-56.64	20230524	7010	14.98	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
102	20231212	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8050	-200	5	-2.42	271738580	33595	67.36	8170	8250	8010	10720	5780	8250	8088.66	0.75	0	-2505	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	833	-8.28	16.91	12	0.32	-972.00	476.00	18590	20230524	-56.70	7010	20231120	14.84	18590	-56.70	20230524	7010	14.84	20231120	18590	-56.70	20230524	7010	14.84	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
103	20231212	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	-240	5	-2.91	237616490	29351	58.85	8170	8250	8010	10720	5780	8250	8095.69	0.75	0	-1912	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	829	-8.24	16.83	12	0.28	-972.00	476.00	18590	20230524	-56.91	7010	20231120	14.27	18590	-56.91	20230524	7010	14.27	20231120	18590	-56.91	20230524	7010	14.27	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
104	20231212	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8160	-90	5	-1.09	142996800	17628	35.35	8170	8250	8030	10720	5780	8250	8111.91	0.75	0	2733	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	844	-8.40	17.14	12	0.17	-972.00	476.00	18590	20230524	-56.11	7010	20231120	16.41	18590	-56.11	20230524	7010	16.41	20231120	18590	-56.11	20230524	7010	16.41	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
105	20231212	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8090	-160	5	-1.94	46868370	5782	11.59	8170	8250	8030	10720	5780	8250	8105.91	0.75	0	-760	8663	8456	8333	8126	8003	8395	8065	52	2470	500	5770	10	1	10347861	837	-8.32	17.00	12	0.06	-972.00	476.00	18590	20230524	-56.48	7010	20231120	15.41	18590	-56.48	20230524	7010	15.41	20231120	18590	-56.48	20230524	7010	15.41	20231120	0.99	N	340810	500	51 억		77166	N	N	0	N	00	N
106	20231211	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-70	5	-0.84	413479040	49471	60.46	8350	8540	8210	10810	5830	8320	8358.05	0.38	-36956	699	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	854	-8.49	17.33	12	0.48	-972.00	476.00	18590	20230524	-55.62	7010	20231120	17.69	18590	-55.62	20230524	7010	17.69	20231120	18590	-55.62	20230524	7010	17.69	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
107	20231211	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8220	-100	5	-1.20	400733430	47924	58.57	8350	8540	8210	10810	5830	8320	8361.85	0.38	-36956	486	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	851	-8.46	17.27	12	0.46	-972.00	476.00	18590	20230524	-55.78	7010	20231120	17.26	18590	-55.78	20230524	7010	17.26	20231120	18590	-55.78	20230524	7010	17.26	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
108	20231211	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	-70	5	-0.84	369099860	44088	53.88	8350	8540	8210	10810	5830	8320	8371.89	0.38	-36956	2621	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	854	-8.49	17.33	12	0.43	-972.00	476.00	18590	20230524	-55.62	7010	20231120	17.69	18590	-55.62	20230524	7010	17.69	20231120	18590	-55.62	20230524	7010	17.69	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
109	20231211	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-30	5	-0.36	342357610	40852	49.92	8350	8540	8210	10810	5830	8320	8380.44	0.38	-36956	3988	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	858	-8.53	17.42	12	0.39	-972.00	476.00	18590	20230524	-55.41	7010	20231120	18.26	18590	-55.41	20230524	7010	18.26	20231120	18590	-55.41	20230524	7010	18.26	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
110	20231211	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8270	-50	5	-0.60	297256330	35378	43.23	8350	8540	8210	10810	5830	8320	8402.29	0.38	-36956	4428	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	856	-8.51	17.37	12	0.34	-972.00	476.00	18590	20230524	-55.51	7010	20231120	17.97	18590	-55.51	20230524	7010	17.97	20231120	18590	-55.51	20230524	7010	17.97	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
111	20231211	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	80	2	0.96	251390390	29855	36.48	8350	8540	8210	10810	5830	8320	8420.38	0.38	-36956	6712	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	869	-8.64	17.65	12	0.29	-972.00	476.00	18590	20230524	-54.81	7010	20231120	19.83	18590	-54.81	20230524	7010	19.83	20231120	18590	-54.81	20230524	7010	19.83	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
112	20231211	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	130	2	1.56	181944000	21577	26.37	8350	8540	8210	10810	5830	8320	8432.31	0.38	-36956	8685	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	874	-8.69	17.75	12	0.21	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	18590	-54.55	20230524	7010	20.54	20231120	18590	-54.55	20230524	7010	20.54	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
113	20231211	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	-40	5	-0.48	28096020	3376	4.13	8350	8350	8210	10810	5830	8320	8322.28	0.38	-36956	20	8666	8492	8226	8052	7786	8580	8140	52	2490	500	5820	10	1	10347861	857	-8.52	17.39	12	0.03	-972.00	476.00	18590	20230524	-55.46	7010	20231120	18.12	18590	-55.46	20230524	7010	18.12	20231120	18590	-55.46	20230524	7010	18.12	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
114	20231208	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	360	2	4.52	671680440	81680	64.39	7960	8400	7960	10340	5580	7960	8223.20	0.38	0	37819	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	861	-8.56	17.48	12	0.79	-972.00	476.00	18590	20230524	-55.24	7010	20231120	18.69	18590	-55.24	20230524	7010	18.69	20231120	18590	-55.24	20230524	7010	18.69	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
115	20231208	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	360	2	4.52	657331050	79954	63.03	7960	8400	7960	10340	5580	7960	8221.37	0.38	0	37005	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	861	-8.56	17.48	12	0.77	-972.00	476.00	18590	20230524	-55.24	7010	20231120	18.69	18590	-55.24	20230524	7010	18.69	20231120	18590	-55.24	20230524	7010	18.69	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
116	20231208	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	300	2	3.77	475668820	58024	45.74	7960	8360	7960	10340	5580	7960	8197.79	0.38	0	25990	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	855	-8.50	17.35	12	0.56	-972.00	476.00	18590	20230524	-55.57	7010	20231120	17.83	18590	-55.57	20230524	7010	17.83	20231120	18590	-55.57	20230524	7010	17.83	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
117	20231208	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8180	220	2	2.76	417618480	50925	40.14	7960	8360	7960	10340	5580	7960	8200.66	0.38	0	21262	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	846	-8.42	17.18	12	0.49	-972.00	476.00	18590	20230524	-56.00	7010	20231120	16.69	18590	-56.00	20230524	7010	16.69	20231120	18590	-56.00	20230524	7010	16.69	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
118	20231208	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8200	240	2	3.02	391694470	47747	37.64	7960	8360	7960	10340	5580	7960	8203.54	0.38	0	23155	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	849	-8.44	17.23	12	0.46	-972.00	476.00	18590	20230524	-55.89	7010	20231120	16.98	18590	-55.89	20230524	7010	16.98	20231120	18590	-55.89	20230524	7010	16.98	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
119	20231208	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8260	300	2	3.77	331666180	40452	31.89	7960	8360	7960	10340	5580	7960	8199.01	0.38	0	25152	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	855	-8.50	17.35	12	0.39	-972.00	476.00	18590	20230524	-55.57	7010	20231120	17.83	18590	-55.57	20230524	7010	17.83	20231120	18590	-55.57	20230524	7010	17.83	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
120	20231208	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8280	320	2	4.02	289705950	35376	27.89	7960	8360	7960	10340	5580	7960	8189.34	0.38	0	22929	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	857	-8.52	17.39	12	0.34	-972.00	476.00	18590	20230524	-55.46	7010	20231120	18.12	18590	-55.46	20230524	7010	18.12	20231120	18590	-55.46	20230524	7010	18.12	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
121	20231208	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8080	120	2	1.51	67874860	8495	6.70	7960	8120	7960	10340	5580	7960	7989.98	0.38	0	2314	8713	8336	8143	7766	7573	8240	7670	52	2380	500	5570	10	1	10347861	836	-8.31	16.97	12	0.08	-972.00	476.00	18590	20230524	-56.54	7010	20231120	15.26	18590	-56.54	20230524	7010	15.26	20231120	18590	-56.54	20230524	7010	15.26	20231120	0.96	N	340810	500	51 억		39486	N	N	0	N	00	N
122	20231207	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	-580	5	-6.79	1027513870	126343	149.98	8400	8520	7950	11100	5980	8540	8132.97	0.56	0	-19101	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	824	-8.19	16.72	12	1.22	-972.00	476.00	18590	20230524	-57.18	7010	20231120	13.55	18590	-57.18	20230524	7010	13.55	20231120	18590	-57.18	20230524	7010	13.55	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
123	20231207	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	-510	5	-5.97	984304690	120933	143.56	8400	8520	7950	11100	5980	8540	8139.26	0.56	0	-18325	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	831	-8.26	16.87	12	1.17	-972.00	476.00	18590	20230524	-56.80	7010	20231120	14.55	18590	-56.80	20230524	7010	14.55	20231120	18590	-56.80	20230524	7010	14.55	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
124	20231207	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-420	5	-4.92	783948770	96017	113.98	8400	8520	8050	11100	5980	8540	8164.69	0.56	0	-13708	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	840	-8.35	17.06	12	0.93	-972.00	476.00	18590	20230524	-56.32	7010	20231120	15.83	18590	-56.32	20230524	7010	15.83	20231120	18590	-56.32	20230524	7010	15.83	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
125	20231207	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8120	-420	5	-4.92	728380300	89174	105.86	8400	8520	8050	11100	5980	8540	8168.08	0.56	0	-12327	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	840	-8.35	17.06	12	0.86	-972.00	476.00	18590	20230524	-56.32	7010	20231120	15.83	18590	-56.32	20230524	7010	15.83	20231120	18590	-56.32	20230524	7010	15.83	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
126	20231207	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	-410	5	-4.80	686761190	84049	99.77	8400	8520	8050	11100	5980	8540	8170.96	0.56	0	-11004	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	841	-8.36	17.08	12	0.81	-972.00	476.00	18590	20230524	-56.27	7010	20231120	15.98	18590	-56.27	20230524	7010	15.98	20231120	18590	-56.27	20230524	7010	15.98	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
127	20231207	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8070	-470	5	-5.50	584806900	71428	84.79	8400	8520	8050	11100	5980	8540	8187.36	0.56	0	-8809	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	835	-8.30	16.95	12	0.69	-972.00	476.00	18590	20230524	-56.59	7010	20231120	15.12	18590	-56.59	20230524	7010	15.12	20231120	18590	-56.59	20230524	7010	15.12	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
128	20231207	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	-440	5	-5.15	438779980	53359	63.34	8400	8520	8080	11100	5980	8540	8223.17	0.56	0	-4128	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	838	-8.33	17.02	12	0.52	-972.00	476.00	18590	20230524	-56.43	7010	20231120	15.55	18590	-56.43	20230524	7010	15.55	20231120	18590	-56.43	20230524	7010	15.55	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
129	20231207	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8470	-70	5	-0.82	38560210	4569	5.42	8400	8520	8400	11100	5980	8540	8439.53	0.56	0	1720	8893	8716	8473	8296	8053	8595	8175	52	2560	500	5970	10	1	10347861	876	-8.71	17.79	12	0.04	-972.00	476.00	18590	20230524	-54.44	7010	20231120	20.83	18590	-54.44	20230524	7010	20.83	20231120	18590	-54.44	20230524	7010	20.83	20231120	1.05	N	340810	500	51 억		58450	N	N	0	N	00	N
130	20231206	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	20	2	0.23	704051430	83276	24.80	8550	8650	8230	11070	5970	8520	8453.97	0.65	0	-8413	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	884	-8.79	17.94	12	0.80	-972.00	476.00	18590	20230524	-54.06	7010	20231120	21.83	18590	-54.06	20230524	7010	21.83	20231120	18590	-54.06	20230524	7010	21.83	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
131	20231206	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8610	90	2	1.06	663576710	78542	23.39	8550	8650	8230	11070	5970	8520	8448.69	0.65	0	-9427	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	891	-8.86	18.09	12	0.76	-972.00	476.00	18590	20230524	-53.68	7010	20231120	22.82	18590	-53.68	20230524	7010	22.82	20231120	18590	-53.68	20230524	7010	22.82	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
132	20231206	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	80	2	0.94	567113740	67285	20.04	8550	8650	8230	11070	5970	8520	8428.53	0.65	0	-11226	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	890	-8.85	18.07	12	0.65	-972.00	476.00	18590	20230524	-53.74	7010	20231120	22.68	18590	-53.74	20230524	7010	22.68	20231120	18590	-53.74	20230524	7010	22.68	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
133	20231206	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	-80	5	-0.94	446304930	53175	15.84	8550	8650	8230	11070	5970	8520	8393.13	0.65	0	-12293	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	873	-8.68	17.73	12	0.51	-972.00	476.00	18590	20230524	-54.60	7010	20231120	20.40	18590	-54.60	20230524	7010	20.40	20231120	18590	-54.60	20230524	7010	20.40	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
134	20231206	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	-70	5	-0.82	434118910	51732	15.41	8550	8650	8230	11070	5970	8520	8391.69	0.65	0	-11932	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	874	-8.69	17.75	12	0.50	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	18590	-54.55	20230524	7010	20.54	20231120	18590	-54.55	20230524	7010	20.54	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
135	20231206	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-120	5	-1.41	406248490	48411	14.42	8550	8650	8230	11070	5970	8520	8391.66	0.65	0	-12598	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	869	-8.64	17.65	12	0.47	-972.00	476.00	18590	20230524	-54.81	7010	20231120	19.83	18590	-54.81	20230524	7010	19.83	20231120	18590	-54.81	20230524	7010	19.83	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
136	20231206	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	-120	5	-1.41	332794580	39626	11.80	8550	8650	8230	11070	5970	8520	8398.39	0.65	0	-13845	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	869	-8.64	17.65	12	0.38	-972.00	476.00	18590	20230524	-54.81	7010	20231120	19.83	18590	-54.81	20230524	7010	19.83	20231120	18590	-54.81	20230524	7010	19.83	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
137	20231206	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	-40	5	-0.47	71674800	8383	2.50	8550	8650	8460	11070	5970	8520	8550.02	0.65	0	-676	9293	8906	8563	8176	7833	9100	8370	52	2550	500	5960	10	1	10347861	877	-8.72	17.82	12	0.08	-972.00	476.00	18590	20230524	-54.38	7010	20231120	20.97	18590	-54.38	20230524	7010	20.97	20231120	18590	-54.38	20230524	7010	20.97	20231120	1.03	N	340810	500	51 억		67124	N	N	0	N	00	N
138	20231205	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8520	90	2	1.07	2878558810	330519	301.32	8370	8950	8220	10950	5910	8430	8709.35	0.67	0	-2040	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	882	-8.77	17.90	12	3.19	-972.00	476.00	18590	20230524	-54.17	7010	20231120	21.54	18590	-54.17	20230524	7010	21.54	20231120	18590	-54.17	20230524	7010	21.54	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
139	20231205	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8440	10	2	0.12	2811654230	322644	294.14	8370	8950	8220	10950	5910	8430	8714.42	0.67	0	-2124	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	873	-8.68	17.73	12	3.12	-972.00	476.00	18590	20230524	-54.60	7010	20231120	20.40	18590	-54.60	20230524	7010	20.40	20231120	18590	-54.60	20230524	7010	20.40	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
140	20231205	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	240	2	2.85	2440585160	279277	254.61	8370	8950	8220	10950	5910	8430	8738.94	0.67	0	-8445	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	897	-8.92	18.21	12	2.70	-972.00	476.00	18590	20230524	-53.36	7010	20231120	23.68	18590	-53.36	20230524	7010	23.68	20231120	18590	-53.36	20230524	7010	23.68	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
141	20231205	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	60	2	0.71	670555150	78874	71.91	8370	8760	8220	10950	5910	8430	8501.60	0.67	0	5048	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	879	-8.73	17.84	12	0.76	-972.00	476.00	18590	20230524	-54.33	7010	20231120	21.11	18590	-54.33	20230524	7010	21.11	20231120	18590	-54.33	20230524	7010	21.11	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
142	20231205	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	120	2	1.42	640124420	75295	68.64	8370	8760	8220	10950	5910	8430	8501.55	0.67	0	4936	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	885	-8.80	17.96	12	0.73	-972.00	476.00	18590	20230524	-54.01	7010	20231120	21.97	18590	-54.01	20230524	7010	21.97	20231120	18590	-54.01	20230524	7010	21.97	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
143	20231205	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8630	200	2	2.37	556301960	65490	59.71	8370	8760	8220	10950	5910	8430	8494.46	0.67	0	6066	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	893	-8.88	18.13	12	0.63	-972.00	476.00	18590	20230524	-53.58	7010	20231120	23.11	18590	-53.58	20230524	7010	23.11	20231120	18590	-53.58	20230524	7010	23.11	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
144	20231205	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-50	5	-0.59	219475790	26376	24.05	8370	8490	8220	10950	5910	8430	8321.04	0.67	0	2727	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	867	-8.62	17.61	12	0.25	-972.00	476.00	18590	20230524	-54.92	7010	20231120	19.54	18590	-54.92	20230524	7010	19.54	20231120	18590	-54.92	20230524	7010	19.54	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
145	20231205	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	-200	5	-2.37	108515060	13064	11.91	8370	8430	8220	10950	5910	8430	8306.42	0.67	0	425	8836	8632	8506	8302	8176	8570	8240	52	2520	500	5900	10	1	10347861	852	-8.47	17.29	12	0.13	-972.00	476.00	18590	20230524	-55.73	7010	20231120	17.40	18590	-55.73	20230524	7010	17.40	20231120	18590	-55.73	20230524	7010	17.40	20231120	1.01	N	340810	500	51 억		69420	N	N	0	N	00	N
146	20231204	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	120	2	1.44	938594570	109365	137.52	8530	8710	8380	10800	5820	8310	8582.23	0.50	0	17531	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	872	-8.67	17.71	12	1.06	-972.00	476.00	18590	20230524	-54.65	7010	20231120	20.26	18590	-54.65	20230524	7010	20.26	20231120	18590	-54.65	20230524	7010	20.26	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
147	20231204	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8450	140	2	1.68	917626340	106882	134.40	8530	8710	8380	10800	5820	8310	8585.42	0.50	0	17731	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	874	-8.69	17.75	12	1.03	-972.00	476.00	18590	20230524	-54.55	7010	20231120	20.54	18590	-54.55	20230524	7010	20.54	20231120	18590	-54.55	20230524	7010	20.54	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
148	20231204	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8500	190	2	2.29	868435870	101083	127.11	8530	8710	8380	10800	5820	8310	8591.31	0.50	0	18710	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	880	-8.74	17.86	12	0.98	-972.00	476.00	18590	20230524	-54.28	7010	20231120	21.26	18590	-54.28	20230524	7010	21.26	20231120	18590	-54.28	20230524	7010	21.26	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
149	20231204	130954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	270	2	3.25	834333970	97078	122.07	8530	8710	8380	10800	5820	8310	8594.47	0.50	0	18597	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	888	-8.83	18.03	12	0.94	-972.00	476.00	18590	20230524	-53.85	7010	20231120	22.40	18590	-53.85	20230524	7010	22.40	20231120	18590	-53.85	20230524	7010	22.40	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
150	20231204	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	230	2	2.77	805251510	93681	117.80	8530	8710	8380	10800	5820	8310	8595.68	0.50	0	19350	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	884	-8.79	17.94	12	0.91	-972.00	476.00	18590	20230524	-54.06	7010	20231120	21.83	18590	-54.06	20230524	7010	21.83	20231120	18590	-54.06	20230524	7010	21.83	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
151	20231204	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	330	2	3.97	687690700	79913	100.49	8530	8710	8380	10800	5820	8310	8605.49	0.50	0	14774	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	894	-8.89	18.15	12	0.77	-972.00	476.00	18590	20230524	-53.52	7010	20231120	23.25	18590	-53.52	20230524	7010	23.25	20231120	18590	-53.52	20230524	7010	23.25	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
152	20231204	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	330	2	3.97	529219610	61567	77.42	8530	8700	8380	10800	5820	8310	8595.83	0.50	0	19340	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	894	-8.89	18.15	12	0.59	-972.00	476.00	18590	20230524	-53.52	7010	20231120	23.25	18590	-53.52	20230524	7010	23.25	20231120	18590	-53.52	20230524	7010	23.25	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
153	20231204	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	80	2	0.96	48453720	5717	7.19	8530	8540	8390	10800	5820	8310	8475.38	0.50	0	-762	8650	8480	8340	8170	8030	8410	8100	52	2490	500	5810	10	1	10347861	868	-8.63	17.63	12	0.06	-972.00	476.00	18590	20230524	-54.87	7010	20231120	19.69	18590	-54.87	20230524	7010	19.69	20231120	18590	-54.87	20230524	7010	19.69	20231120	0.99	N	340810	500	51 억		51892	N	N	0	N	00	N
154	20231201	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	-290	5	-3.37	655529300	78623	85.53	8510	8510	8200	11180	6020	8600	8334.95	0.63	0	-12421	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	860	-8.55	17.46	12	0.76	-972.00	476.00	18590	20230524	-55.30	7010	20231120	18.54	18590	-55.30	20230524	7010	18.54	20231120	18590	-55.30	20230524	7010	18.54	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N
155	20231201	150953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8320	-280	5	-3.26	620125600	74358	80.89	8510	8510	8200	11180	6020	8600	8336.90	0.63	0	-10089	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	861	-8.56	17.48	12	0.72	-972.00	476.00	18590	20230524	-55.24	7010	20231120	18.69	18590	-55.24	20230524	7010	18.69	20231120	18590	-55.24	20230524	7010	18.69	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N
156	20231201	140953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8380	-220	5	-2.56	565981530	67844	73.81	8510	8510	8200	11180	6020	8600	8339.32	0.63	0	-8834	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	867	-8.62	17.61	12	0.66	-972.00	476.00	18590	20230524	-54.92	7010	20231120	19.54	18590	-54.92	20230524	7010	19.54	20231120	18590	-54.92	20230524	7010	19.54	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N
157	20231201	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8290	-310	5	-3.60	448961050	53823	58.55	8510	8510	8200	11180	6020	8600	8337.53	0.63	0	-9584	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	858	-8.53	17.42	12	0.52	-972.00	476.00	18590	20230524	-55.41	7010	20231120	18.26	18590	-55.41	20230524	7010	18.26	20231120	18590	-55.41	20230524	7010	18.26	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N
158	20231201	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-250	5	-2.91	409407230	49062	53.37	8510	8510	8200	11180	6020	8600	8340.45	0.63	0	-7648	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	864	-8.59	17.54	12	0.47	-972.00	476.00	18590	20230524	-55.08	7010	20231120	19.12	18590	-55.08	20230524	7010	19.12	20231120	18590	-55.08	20230524	7010	19.12	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N
159	20231201	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-250	5	-2.91	252099350	30082	32.73	8510	8510	8280	11180	6020	8600	8374.40	0.63	0	-4926	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	864	-8.59	17.54	12	0.29	-972.00	476.00	18590	20230524	-55.08	7010	20231120	19.12	18590	-55.08	20230524	7010	19.12	20231120	18590	-55.08	20230524	7010	19.12	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N
160	20231201	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	-230	5	-2.67	203362900	24253	26.38	8510	8510	8280	11180	6020	8600	8377.72	0.63	0	-2862	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	866	-8.61	17.58	12	0.23	-972.00	476.00	18590	20230524	-54.98	7010	20231120	19.40	18590	-54.98	20230524	7010	19.40	20231120	18590	-54.98	20230524	7010	19.40	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N
161	20231201	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8350	-250	5	-2.91	98344080	11659	12.68	8510	8510	8350	11180	6020	8600	8422.87	0.63	0	217	8826	8712	8536	8422	8246	8625	8335	52	2580	500	6020	10	1	10347861	864	-8.59	17.54	12	0.11	-972.00	476.00	18590	20230524	-55.08	7010	20231120	19.12	18590	-55.08	20230524	7010	19.12	20231120	18590	-55.08	20230524	7010	19.12	20231120	0.98	N	340810	500	51 억		65195	N	N	0	N	00	N