KissMeData/372800/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	161331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
3	20231229	151319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
4	20231229	141317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
5	20231229	131318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
6	20231229	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
7	20231229	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
8	20231229	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
9	20231229	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.73	1044	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		43774	N	N	0	N	00	N
10	20231228	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	60083390	8488	84.96	6860	7200	6850	8940	4820	6880	7078.61	0.71	0	1042	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.14	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
11	20231228	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	210	2	3.05	58156910	8217	82.24	6860	7200	6850	8940	4820	6880	7077.63	0.71	0	902	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	427	-4.26	1.74	12	0.14	-1666.00	4075.00	14110	20230224	-49.75	6020	20231023	17.77	14110	-49.75	20230224	6020	17.77	20231023	14110	-49.75	20230224	6020	17.77	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
12	20231228	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	220	2	3.20	53967880	7628	76.35	6860	7200	6850	8940	4820	6880	7074.97	0.71	0	919	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	428	-4.26	1.74	12	0.13	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	14110	-49.68	20230224	6020	17.94	20231023	14110	-49.68	20230224	6020	17.94	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
13	20231228	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	260	2	3.78	51667010	7304	73.11	6860	7200	6850	8940	4820	6880	7073.80	0.71	0	917	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	430	-4.29	1.75	12	0.12	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	14110	-49.40	20230224	6020	18.60	20231023	14110	-49.40	20230224	6020	18.60	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
14	20231228	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	200	2	2.91	48109890	6803	68.09	6860	7200	6850	8940	4820	6880	7071.86	0.71	0	889	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	427	-4.25	1.74	12	0.11	-1666.00	4075.00	14110	20230224	-49.82	6020	20231023	17.61	14110	-49.82	20230224	6020	17.61	20231023	14110	-49.82	20230224	6020	17.61	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
15	20231228	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	220	2	3.20	37943980	5360	53.65	6860	7200	6850	8940	4820	6880	7079.10	0.71	0	667	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	428	-4.26	1.74	12	0.09	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	14110	-49.68	20230224	6020	17.94	20231023	14110	-49.68	20230224	6020	17.94	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
16	20231228	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	270	2	3.92	27658600	3919	39.23	6860	7200	6850	8940	4820	6880	7057.57	0.71	0	599	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	431	-4.29	1.75	12	0.07	-1666.00	4075.00	14110	20230224	-49.33	6020	20231023	18.77	14110	-49.33	20230224	6020	18.77	20231023	14110	-49.33	20230224	6020	18.77	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
17	20231228	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	130	2	1.89	9283680	1347	13.48	6860	7020	6850	8940	4820	6880	6892.12	0.71	0	954	7120	7000	6860	6740	6600	7060	6800	30	2060	500	4260	10	1	6026990	422	-4.21	1.72	12	0.02	-1666.00	4075.00	14110	20230224	-50.32	6020	20231023	16.45	14110	-50.32	20230224	6020	16.45	20231023	14110	-50.32	20230224	6020	16.45	20231023	0.56	N	372800	500	30 억		42730	N	N	0	N	00	N
18	20231227	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	180	2	2.69	68411000	9991	49.98	6830	6980	6720	8710	4690	6700	6847.26	0.66	0	2997	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	415	-4.13	1.69	12	0.17	-1666.00	4075.00	14110	20230224	-51.24	6020	20231023	14.29	14110	-51.24	20230224	6020	14.29	20231023	14110	-51.24	20230224	6020	14.29	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
19	20231227	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	190	2	2.84	64484570	9420	47.13	6830	6980	6720	8710	4690	6700	6845.50	0.66	0	2951	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	415	-4.14	1.69	12	0.16	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	14110	-51.17	20230224	6020	14.45	20231023	14110	-51.17	20230224	6020	14.45	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
20	20231227	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	180	2	2.69	58779090	8589	42.97	6830	6980	6720	8710	4690	6700	6843.53	0.66	0	2966	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	415	-4.13	1.69	12	0.14	-1666.00	4075.00	14110	20230224	-51.24	6020	20231023	14.29	14110	-51.24	20230224	6020	14.29	20231023	14110	-51.24	20230224	6020	14.29	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
21	20231227	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	100	2	1.49	55542840	8115	40.60	6830	6980	6720	8710	4690	6700	6844.47	0.66	0	2729	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	410	-4.08	1.67	12	0.13	-1666.00	4075.00	14110	20230224	-51.81	6020	20231023	12.96	14110	-51.81	20230224	6020	12.96	20231023	14110	-51.81	20230224	6020	12.96	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
22	20231227	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	180	2	2.69	53201460	7771	38.88	6830	6980	6720	8710	4690	6700	6846.15	0.66	0	2474	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	415	-4.13	1.69	12	0.13	-1666.00	4075.00	14110	20230224	-51.24	6020	20231023	14.29	14110	-51.24	20230224	6020	14.29	20231023	14110	-51.24	20230224	6020	14.29	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
23	20231227	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	260	2	3.88	38621880	5638	28.21	6830	6980	6720	8710	4690	6700	6850.28	0.66	0	1586	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	419	-4.18	1.71	12	0.09	-1666.00	4075.00	14110	20230224	-50.67	6020	20231023	15.61	14110	-50.67	20230224	6020	15.61	20231023	14110	-50.67	20230224	6020	15.61	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
24	20231227	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	160	2	2.39	27249080	3970	19.86	6830	6980	6720	8710	4690	6700	6863.75	0.66	0	610	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	413	-4.12	1.68	12	0.07	-1666.00	4075.00	14110	20230224	-51.38	6020	20231023	13.95	14110	-51.38	20230224	6020	13.95	20231023	14110	-51.38	20230224	6020	13.95	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
25	20231227	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	110	2	1.64	3644720	537	2.69	6830	6830	6720	8710	4690	6700	6787.19	0.66	0	108	7113	6906	6803	6596	6493	6855	6545	30	2010	500	4150	10	1	6026990	410	-4.09	1.67	12	0.01	-1666.00	4075.00	14110	20230224	-51.74	6020	20231023	13.12	14110	-51.74	20230224	6020	13.12	20231023	14110	-51.74	20230224	6020	13.12	20231023	0.55	N	372800	500	30 억		39733	N	N	0	N	00	N
26	20231226	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-200	5	-2.90	136309720	19987	153.39	6900	7010	6700	8970	4830	6900	6819.92	0.63	0	1849	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	404	-4.02	1.64	12	0.33	-1666.00	4075.00	14110	20230224	-52.52	6020	20231023	11.30	14110	-52.52	20230224	6020	11.30	20231023	14110	-52.52	20230224	6020	11.30	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
27	20231226	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-100	5	-1.45	118325730	17309	132.84	6900	7010	6700	8970	4830	6900	6836.08	0.63	0	1185	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	410	-4.08	1.67	12	0.29	-1666.00	4075.00	14110	20230224	-51.81	6020	20231023	12.96	14110	-51.81	20230224	6020	12.96	20231023	14110	-51.81	20230224	6020	12.96	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
28	20231226	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-130	5	-1.88	101222330	14789	113.50	6900	7010	6700	8970	4830	6900	6844.43	0.63	0	1061	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	408	-4.06	1.66	12	0.25	-1666.00	4075.00	14110	20230224	-52.02	6020	20231023	12.46	14110	-52.02	20230224	6020	12.46	20231023	14110	-52.02	20230224	6020	12.46	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
29	20231226	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	80	2	1.16	50423050	7277	55.85	6900	7010	6900	8970	4830	6900	6929.10	0.63	0	1252	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	421	-4.19	1.71	12	0.12	-1666.00	4075.00	14110	20230224	-50.53	6020	20231023	15.95	14110	-50.53	20230224	6020	15.95	20231023	14110	-50.53	20230224	6020	15.95	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
30	20231226	121220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	80	2	1.16	49015930	7075	54.30	6900	7010	6900	8970	4830	6900	6928.05	0.63	0	1252	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	421	-4.19	1.71	12	0.12	-1666.00	4075.00	14110	20230224	-50.53	6020	20231023	15.95	14110	-50.53	20230224	6020	15.95	20231023	14110	-50.53	20230224	6020	15.95	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
31	20231226	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	10	2	0.14	43044950	6211	47.67	6900	7010	6900	8970	4830	6900	6930.44	0.63	0	1172	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	416	-4.15	1.70	12	0.10	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	14110	-51.03	20230224	6020	14.78	20231023	14110	-51.03	20230224	6020	14.78	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
32	20231226	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	70	2	1.01	30051220	4343	33.33	6900	6970	6900	8970	4830	6900	6919.46	0.63	0	1106	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	420	-4.18	1.71	12	0.07	-1666.00	4075.00	14110	20230224	-50.60	6020	20231023	15.78	14110	-50.60	20230224	6020	15.78	20231023	14110	-50.60	20230224	6020	15.78	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
33	20231226	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	50	2	0.72	2005120	290	2.23	6900	6950	6900	8970	4830	6900	6914.21	0.63	0	14	7266	7082	6966	6782	6666	7025	6725	30	2070	500	4270	10	1	6026990	419	-4.17	1.71	12	0.00	-1666.00	4075.00	14110	20230224	-50.74	6020	20231023	15.45	14110	-50.74	20230224	6020	15.45	20231023	14110	-50.74	20230224	6020	15.45	20231023	0.56	N	372800	500	30 억		37883	N	N	0	N	00	N
34	20231222	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-70	5	-1.00	89784810	13006	134.51	6950	7150	6850	9060	4880	6970	6903.34	0.60	0	1816	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	416	-4.14	1.69	12	0.22	-1666.00	4075.00	14110	20230224	-51.10	6020	20231023	14.62	14110	-51.10	20230224	6020	14.62	20231023	14110	-51.10	20230224	6020	14.62	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
35	20231222	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-100	5	-1.43	86210010	12487	129.14	6950	7150	6850	9060	4880	6970	6903.98	0.60	0	1698	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	414	-4.12	1.69	12	0.21	-1666.00	4075.00	14110	20230224	-51.31	6020	20231023	14.12	14110	-51.31	20230224	6020	14.12	20231023	14110	-51.31	20230224	6020	14.12	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
36	20231222	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-70	5	-1.00	80481730	11654	120.53	6950	7150	6850	9060	4880	6970	6905.93	0.60	0	1474	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	416	-4.14	1.69	12	0.19	-1666.00	4075.00	14110	20230224	-51.10	6020	20231023	14.62	14110	-51.10	20230224	6020	14.62	20231023	14110	-51.10	20230224	6020	14.62	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
37	20231222	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-80	5	-1.15	70870380	10259	106.10	6950	7150	6850	9060	4880	6970	6908.12	0.60	0	1158	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	415	-4.14	1.69	12	0.17	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	14110	-51.17	20230224	6020	14.45	20231023	14110	-51.17	20230224	6020	14.45	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
38	20231222	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-70	5	-1.00	64088030	9276	95.94	6950	7150	6850	9060	4880	6970	6909.02	0.60	0	896	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	416	-4.14	1.69	12	0.15	-1666.00	4075.00	14110	20230224	-51.10	6020	20231023	14.62	14110	-51.10	20230224	6020	14.62	20231023	14110	-51.10	20230224	6020	14.62	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
39	20231222	111155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-70	5	-1.00	38198320	5507	56.96	6950	7150	6890	9060	4880	6970	6936.32	0.60	0	317	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	416	-4.14	1.69	12	0.09	-1666.00	4075.00	14110	20230224	-51.10	6020	20231023	14.62	14110	-51.10	20230224	6020	14.62	20231023	14110	-51.10	20230224	6020	14.62	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
40	20231222	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	30	2	0.43	11009560	1578	16.32	6950	7150	6950	9060	4880	6970	6976.91	0.60	0	243	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	422	-4.20	1.72	12	0.03	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	14110	-50.39	20230224	6020	16.28	20231023	14110	-50.39	20230224	6020	16.28	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
41	20231222	091156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	30	2	0.43	5230390	749	7.75	6950	7150	6950	9060	4880	6970	6983.16	0.60	0	234	7263	7116	7033	6886	6803	7075	6845	30	2090	500	4320	10	1	6026990	422	-4.20	1.72	12	0.01	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	14110	-50.39	20230224	6020	16.28	20231023	14110	-50.39	20230224	6020	16.28	20231023	0.56	N	372800	500	30 억		36067	N	N	0	N	00	N
42	20231221	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-180	5	-2.52	67937030	9660	85.88	7050	7180	6950	9290	5010	7150	7033.15	0.59	0	725	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	420	-4.18	1.71	12	0.16	-1666.00	4075.00	14110	20230224	-50.60	6020	20231023	15.78	14110	-50.60	20230224	6020	15.78	20231023	14110	-50.60	20230224	6020	15.78	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
43	20231221	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-150	5	-2.10	61068140	8676	77.13	7050	7180	6950	9290	5010	7150	7038.74	0.59	0	1313	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	422	-4.20	1.72	12	0.14	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	14110	-50.39	20230224	6020	16.28	20231023	14110	-50.39	20230224	6020	16.28	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
44	20231221	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-140	5	-1.96	59562900	8461	75.22	7050	7180	6950	9290	5010	7150	7039.70	0.59	0	1327	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	422	-4.21	1.72	12	0.14	-1666.00	4075.00	14110	20230224	-50.32	6020	20231023	16.45	14110	-50.32	20230224	6020	16.45	20231023	14110	-50.32	20230224	6020	16.45	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
45	20231221	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-150	5	-2.10	58841510	8358	74.31	7050	7180	6950	9290	5010	7150	7040.14	0.59	0	1327	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	422	-4.20	1.72	12	0.14	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	14110	-50.39	20230224	6020	16.28	20231023	14110	-50.39	20230224	6020	16.28	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
46	20231221	121153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-150	5	-2.10	58036730	8243	73.28	7050	7180	6950	9290	5010	7150	7040.73	0.59	0	1327	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	422	-4.20	1.72	12	0.14	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	14110	-50.39	20230224	6020	16.28	20231023	14110	-50.39	20230224	6020	16.28	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
47	20231221	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-110	5	-1.54	36800550	5209	46.31	7050	7180	6950	9290	5010	7150	7064.80	0.59	0	414	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	424	-4.23	1.73	12	0.09	-1666.00	4075.00	14110	20230224	-50.11	6020	20231023	16.94	14110	-50.11	20230224	6020	16.94	20231023	14110	-50.11	20230224	6020	16.94	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
48	20231221	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	-50	5	-0.70	16371170	2297	20.42	7050	7180	7050	9290	5010	7150	7127.20	0.59	0	377	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	428	-4.26	1.74	12	0.04	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	14110	-49.68	20230224	6020	17.94	20231023	14110	-49.68	20230224	6020	17.94	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
49	20231221	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	-40	5	-0.56	3209050	451	4.01	7050	7150	7050	9290	5010	7150	7115.41	0.59	0	-66	7396	7272	7176	7052	6956	7225	7005	30	2140	500	4430	10	1	6026990	429	-4.27	1.74	12	0.01	-1666.00	4075.00	14110	20230224	-49.61	6020	20231023	18.11	14110	-49.61	20230224	6020	18.11	20231023	14110	-49.61	20230224	6020	18.11	20231023	0.56	N	372800	500	30 억		35331	N	N	0	N	00	N
50	20231220	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-100	5	-1.38	77266400	10742	62.90	7250	7300	7080	9420	5080	7250	7194.52	0.59	0	-62	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	431	-4.29	1.75	12	0.18	-1666.00	4075.00	14110	20230224	-49.33	6020	20231023	18.77	14110	-49.33	20230224	6020	18.77	20231023	14110	-49.33	20230224	6020	18.77	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
51	20231220	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7150	-100	5	-1.38	66236420	9200	53.87	7250	7300	7080	9420	5080	7250	7199.61	0.59	0	38	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	431	-4.29	1.75	12	0.15	-1666.00	4075.00	14110	20230224	-49.33	6020	20231023	18.77	14110	-49.33	20230224	6020	18.77	20231023	14110	-49.33	20230224	6020	18.77	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
52	20231220	141313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-30	5	-0.41	51025450	7073	41.42	7250	7300	7080	9420	5080	7250	7214.12	0.59	0	43	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	435	-4.33	1.77	12	0.12	-1666.00	4075.00	14110	20230224	-48.83	6020	20231023	19.93	14110	-48.83	20230224	6020	19.93	20231023	14110	-48.83	20230224	6020	19.93	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
53	20231220	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-60	5	-0.83	35918920	4969	29.10	7250	7300	7080	9420	5080	7250	7228.60	0.59	0	52	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	433	-4.32	1.76	12	0.08	-1666.00	4075.00	14110	20230224	-49.04	6020	20231023	19.44	14110	-49.04	20230224	6020	19.44	20231023	14110	-49.04	20230224	6020	19.44	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
54	20231220	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-10	5	-0.14	33381780	4617	27.04	7250	7300	7080	9420	5080	7250	7230.19	0.59	0	98	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	436	-4.35	1.78	12	0.08	-1666.00	4075.00	14110	20230224	-48.69	6020	20231023	20.27	14110	-48.69	20230224	6020	20.27	20231023	14110	-48.69	20230224	6020	20.27	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
55	20231220	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	30	2	0.41	23002500	3164	18.53	7250	7300	7200	9420	5080	7250	7270.07	0.59	0	80	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	439	-4.37	1.79	12	0.05	-1666.00	4075.00	14110	20230224	-48.41	6020	20231023	20.93	14110	-48.41	20230224	6020	20.93	20231023	14110	-48.41	20230224	6020	20.93	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
56	20231220	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	50	2	0.69	15237890	2094	12.26	7250	7300	7250	9420	5080	7250	7276.93	0.59	0	-171	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	440	-4.38	1.79	12	0.03	-1666.00	4075.00	14110	20230224	-48.26	6020	20231023	21.26	14110	-48.26	20230224	6020	21.26	20231023	14110	-48.26	20230224	6020	21.26	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
57	20231220	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	40	2	0.55	5431290	749	4.39	7250	7290	7250	9420	5080	7250	7251.39	0.59	0	-29	7570	7410	7160	7000	6750	7490	7080	30	2170	500	4490	10	1	6026990	439	-4.38	1.79	12	0.01	-1666.00	4075.00	14110	20230224	-48.33	6020	20231023	21.10	14110	-48.33	20230224	6020	21.10	20231023	14110	-48.33	20230224	6020	21.10	20231023	0.66	N	372800	500	30 억		35385	N	N	0	N	00	N
58	20231219	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	130	2	1.83	120001620	17054	119.85	7120	7320	6910	9250	4990	7120	7035.88	0.58	0	250	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	437	-4.35	1.78	12	0.28	-1666.00	4075.00	14110	20230224	-48.62	6020	20231023	20.43	14110	-48.62	20230224	6020	20.43	20231023	14110	-48.62	20230224	6020	20.43	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
59	20231219	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	90	2	1.26	119030670	16920	118.91	7120	7320	6910	9250	4990	7120	7034.91	0.58	0	263	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	435	-4.33	1.77	12	0.28	-1666.00	4075.00	14110	20230224	-48.90	6020	20231023	19.77	14110	-48.90	20230224	6020	19.77	20231023	14110	-48.90	20230224	6020	19.77	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
60	20231219	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-130	5	-1.83	99786670	14244	100.11	7120	7120	6910	9250	4990	7120	7005.52	0.58	0	663	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	421	-4.20	1.72	12	0.24	-1666.00	4075.00	14110	20230224	-50.46	6020	20231023	16.11	14110	-50.46	20230224	6020	16.11	20231023	14110	-50.46	20230224	6020	16.11	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
61	20231219	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-150	5	-2.11	97885290	13972	98.19	7120	7120	6910	9250	4990	7120	7005.82	0.58	0	793	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	420	-4.18	1.71	12	0.23	-1666.00	4075.00	14110	20230224	-50.60	6020	20231023	15.78	14110	-50.60	20230224	6020	15.78	20231023	14110	-50.60	20230224	6020	15.78	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
62	20231219	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-130	5	-1.83	90135510	12862	90.39	7120	7120	6910	9250	4990	7120	7007.89	0.58	0	783	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	421	-4.20	1.72	12	0.21	-1666.00	4075.00	14110	20230224	-50.46	6020	20231023	16.11	14110	-50.46	20230224	6020	16.11	20231023	14110	-50.46	20230224	6020	16.11	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
63	20231219	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-70	5	-0.98	80038210	11414	80.22	7120	7120	6910	9250	4990	7120	7012.28	0.58	0	472	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	425	-4.23	1.73	12	0.19	-1666.00	4075.00	14110	20230224	-50.04	6020	20231023	17.11	14110	-50.04	20230224	6020	17.11	20231023	14110	-50.04	20230224	6020	17.11	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
64	20231219	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-80	5	-1.12	74962880	10688	75.11	7120	7120	6910	9250	4990	7120	7013.74	0.58	0	490	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	424	-4.23	1.73	12	0.18	-1666.00	4075.00	14110	20230224	-50.11	6020	20231023	16.94	14110	-50.11	20230224	6020	16.94	20231023	14110	-50.11	20230224	6020	16.94	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
65	20231219	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-90	5	-1.26	19222560	2731	19.19	7120	7120	6910	9250	4990	7120	7038.65	0.58	0	-2	7506	7312	7166	6972	6826	7240	6900	30	2130	500	4410	10	1	6026990	424	-4.22	1.73	12	0.05	-1666.00	4075.00	14110	20230224	-50.18	6020	20231023	16.78	14110	-50.18	20230224	6020	16.78	20231023	14110	-50.18	20230224	6020	16.78	20231023	0.66	N	372800	500	30 억		35114	N	N	0	N	00	N
66	20231218	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-120	5	-1.66	101092000	14155	150.43	7240	7360	7020	9410	5070	7240	7141.79	0.55	0	1855	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	429	-4.27	1.75	12	0.23	-1666.00	4075.00	14110	20230224	-49.54	6020	20231023	18.27	14110	-49.54	20230224	6020	18.27	20231023	14110	-49.54	20230224	6020	18.27	20231023	0.68	N	372800	500	30 억		33012	N	Y	0	N	00	N
67	20231218	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	98278790	13760	146.23	7240	7360	7020	9410	5070	7240	7142.35	0.55	0	1747	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	432	-4.30	1.76	12	0.23	-1666.00	4075.00	14110	20230224	-49.26	6020	20231023	18.94	14110	-49.26	20230224	6020	18.94	20231023	14110	-49.26	20230224	6020	18.94	20231023	0.68	N	372800	500	30 억		33012	N	N	0	N	00	N
68	20231218	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	-150	5	-2.07	91253290	12774	135.75	7240	7360	7020	9410	5070	7240	7143.67	0.55	0	2158	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	427	-4.26	1.74	12	0.21	-1666.00	4075.00	14110	20230224	-49.75	6020	20231023	17.77	14110	-49.75	20230224	6020	17.77	20231023	14110	-49.75	20230224	6020	17.77	20231023	0.68	N	372800	500	30 억		33012	N	N	0	N	00	N
69	20231218	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-10	5	-0.14	29925140	4150	44.10	7240	7360	7020	9410	5070	7240	7210.88	0.55	0	-289	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	436	-4.34	1.77	12	0.07	-1666.00	4075.00	14110	20230224	-48.76	6020	20231023	20.10	14110	-48.76	20230224	6020	20.10	20231023	14110	-48.76	20230224	6020	20.10	20231023	0.68	N	372800	500	30 억		33012	N	N	0	N	00	N
70	20231218	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	-10	5	-0.14	26632870	3695	39.27	7240	7360	7020	9410	5070	7240	7207.81	0.55	0	-124	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	436	-4.34	1.77	12	0.06	-1666.00	4075.00	14110	20230224	-48.76	6020	20231023	20.10	14110	-48.76	20230224	6020	20.10	20231023	14110	-48.76	20230224	6020	20.10	20231023	0.68	N	372800	500	30 억		33012	N	N	0	N	00	N
71	20231218	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7310	70	2	0.97	20178040	2804	29.80	7240	7360	7020	9410	5070	7240	7196.16	0.55	0	192	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	441	-4.39	1.79	12	0.05	-1666.00	4075.00	14110	20230224	-48.19	6020	20231023	21.43	14110	-48.19	20230224	6020	21.43	20231023	14110	-48.19	20230224	6020	21.43	20231023	0.68	N	372800	500	30 억		33012	N	N	0	N	00	N
72	20231218	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	100	2	1.38	16916180	2355	25.03	7240	7360	7020	9410	5070	7240	7183.09	0.55	0	175	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	442	-4.41	1.80	12	0.04	-1666.00	4075.00	14110	20230224	-47.98	6020	20231023	21.93	14110	-47.98	20230224	6020	21.93	20231023	14110	-47.98	20230224	6020	21.93	20231023	0.68	N	372800	500	30 억		33012	N	N	0	N	00	N
73	20231218	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-60	5	-0.83	8504980	1201	12.76	7240	7280	7020	9410	5070	7240	7081.58	0.55	0	89	7580	7410	7230	7060	6880	7320	6970	30	2170	500	4480	10	1	6026990	433	-4.31	1.76	12	0.02	-1666.00	4075.00	14110	20230224	-49.11	6020	20231023	19.27	14110	-49.11	20230224	6020	19.27	20231023	14110	-49.11	20230224	6020	19.27	20231023	0.68	N	372800	500	30 억		33012	N	N	0	N	00	N
74	20231215	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	-150	5	-2.03	68315990	9410	36.13	7390	7400	7050	9600	5180	7390	7259.94	0.55	0	-565	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	436	-4.35	1.78	12	0.16	-1666.00	4075.00	14110	20230224	-48.69	6020	20231023	20.27	14110	-48.69	20230224	6020	20.27	20231023	14110	-48.69	20230224	6020	20.27	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
75	20231215	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-120	5	-1.62	67062550	9237	35.46	7390	7400	7050	9600	5180	7390	7260.21	0.55	0	-600	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	438	-4.36	1.78	12	0.15	-1666.00	4075.00	14110	20230224	-48.48	6020	20231023	20.76	14110	-48.48	20230224	6020	20.76	20231023	14110	-48.48	20230224	6020	20.76	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
76	20231215	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-120	5	-1.62	60474980	8331	31.99	7390	7400	7050	9600	5180	7390	7259.03	0.55	0	-582	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	438	-4.36	1.78	12	0.14	-1666.00	4075.00	14110	20230224	-48.48	6020	20231023	20.76	14110	-48.48	20230224	6020	20.76	20231023	14110	-48.48	20230224	6020	20.76	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
77	20231215	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	-110	5	-1.49	50724610	6991	26.84	7390	7400	7050	9600	5180	7390	7255.70	0.55	0	-573	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	439	-4.37	1.79	12	0.12	-1666.00	4075.00	14110	20230224	-48.41	6020	20231023	20.93	14110	-48.41	20230224	6020	20.93	20231023	14110	-48.41	20230224	6020	20.93	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
78	20231215	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	0	3	0.00	49367460	6806	26.13	7390	7390	7050	9600	5180	7390	7253.52	0.55	0	-582	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	445	-4.44	1.81	12	0.11	-1666.00	4075.00	14110	20230224	-47.63	6020	20231023	22.76	14110	-47.63	20230224	6020	22.76	20231023	14110	-47.63	20230224	6020	22.76	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
79	20231215	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-90	5	-1.22	31711420	4388	16.85	7390	7390	7050	9600	5180	7390	7226.85	0.55	0	-325	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	440	-4.38	1.79	12	0.07	-1666.00	4075.00	14110	20230224	-48.26	6020	20231023	21.26	14110	-48.26	20230224	6020	21.26	20231023	14110	-48.26	20230224	6020	21.26	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
80	20231215	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7200	-190	5	-2.57	27168860	3763	14.45	7390	7390	7050	9600	5180	7390	7220.00	0.55	0	-57	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	434	-4.32	1.77	12	0.06	-1666.00	4075.00	14110	20230224	-48.97	6020	20231023	19.60	14110	-48.97	20230224	6020	19.60	20231023	14110	-48.97	20230224	6020	19.60	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
81	20231215	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7130	-260	5	-3.52	19851860	2750	10.56	7390	7390	7050	9600	5180	7390	7218.86	0.55	0	31	8156	7772	7326	6942	6496	7550	6720	30	2210	500	4580	10	1	6026990	430	-4.28	1.75	12	0.05	-1666.00	4075.00	14110	20230224	-49.47	6020	20231023	18.44	14110	-49.47	20230224	6020	18.44	20231023	14110	-49.47	20230224	6020	18.44	20231023	0.69	N	372800	500	30 억		33426	N	N	0	N	00	N
82	20231214	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7390	-120	5	-1.60	191018570	26040	167.13	7510	7710	6880	9760	5260	7510	7335.58	0.55	0	-233	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	445	-4.44	1.81	12	0.43	-1666.00	4075.00	14110	20230224	-47.63	6020	20231023	22.76	14110	-47.63	20230224	6020	22.76	20231023	14110	-47.63	20230224	6020	22.76	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
83	20231214	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	-220	5	-2.93	188381690	25683	164.84	7510	7710	6880	9760	5260	7510	7334.88	0.55	0	-116	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	439	-4.38	1.79	12	0.43	-1666.00	4075.00	14110	20230224	-48.33	6020	20231023	21.10	14110	-48.33	20230224	6020	21.10	20231023	14110	-48.33	20230224	6020	21.10	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
84	20231214	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	-240	5	-3.20	175424330	23904	153.42	7510	7710	6880	9760	5260	7510	7338.70	0.55	0	-550	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	438	-4.36	1.78	12	0.40	-1666.00	4075.00	14110	20230224	-48.48	6020	20231023	20.76	14110	-48.48	20230224	6020	20.76	20231023	14110	-48.48	20230224	6020	20.76	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
85	20231214	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7220	-290	5	-3.86	163153250	22212	142.56	7510	7710	6880	9760	5260	7510	7345.28	0.55	0	-580	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	435	-4.33	1.77	12	0.37	-1666.00	4075.00	14110	20230224	-48.83	6020	20231023	19.93	14110	-48.83	20230224	6020	19.93	20231023	14110	-48.83	20230224	6020	19.93	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
86	20231214	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	-260	5	-3.46	132853460	17990	115.46	7510	7710	6880	9760	5260	7510	7384.85	0.55	0	-1207	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	437	-4.35	1.78	12	0.30	-1666.00	4075.00	14110	20230224	-48.62	6020	20231023	20.43	14110	-48.62	20230224	6020	20.43	20231023	14110	-48.62	20230224	6020	20.43	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
87	20231214	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7360	-150	5	-2.00	75329180	10031	64.38	7510	7710	7360	9760	5260	7510	7509.64	0.55	0	-255	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	444	-4.42	1.81	12	0.17	-1666.00	4075.00	14110	20230224	-47.84	6020	20231023	22.26	14110	-47.84	20230224	6020	22.26	20231023	14110	-47.84	20230224	6020	22.26	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
88	20231214	101119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-110	5	-1.46	58230290	7719	49.54	7510	7710	7400	9760	5260	7510	7543.76	0.55	0	193	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	446	-4.44	1.82	12	0.13	-1666.00	4075.00	14110	20230224	-47.55	6020	20231023	22.92	14110	-47.55	20230224	6020	22.92	20231023	14110	-47.55	20230224	6020	22.92	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
89	20231214	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	50	2	0.67	9055130	1194	7.66	7510	7710	7400	9760	5260	7510	7583.86	0.55	0	-90	7810	7660	7520	7370	7230	7735	7445	30	2250	500	4650	10	1	6026990	456	-4.54	1.86	12	0.02	-1666.00	4075.00	14110	20230224	-46.42	6020	20231023	25.58	14110	-46.42	20230224	6020	25.58	20231023	14110	-46.42	20230224	6020	25.58	20231023	0.69	N	372800	500	30 억		32849	N	N	0	N	00	N
90	20231213	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	30	2	0.40	117669390	15581	129.24	7430	7670	7380	9720	5240	7480	7552.11	0.56	0	-1664	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	453	-4.51	1.84	12	0.26	-1666.00	4075.00	14110	20230224	-46.78	6020	20231023	24.75	14110	-46.78	20230224	6020	24.75	20231023	14110	-46.78	20230224	6020	24.75	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
91	20231213	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-20	5	-0.27	113895450	15078	125.07	7430	7670	7380	9720	5240	7480	7553.75	0.56	0	-1512	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	450	-4.48	1.83	12	0.25	-1666.00	4075.00	14110	20230224	-47.13	6020	20231023	23.92	14110	-47.13	20230224	6020	23.92	20231023	14110	-47.13	20230224	6020	23.92	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
92	20231213	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	40	2	0.53	101277720	13387	111.04	7430	7670	7380	9720	5240	7480	7565.38	0.56	0	-722	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	453	-4.51	1.85	12	0.22	-1666.00	4075.00	14110	20230224	-46.70	6020	20231023	24.92	14110	-46.70	20230224	6020	24.92	20231023	14110	-46.70	20230224	6020	24.92	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
93	20231213	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	50	2	0.67	95906320	12671	105.10	7430	7670	7380	9720	5240	7480	7568.96	0.56	0	-428	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	454	-4.52	1.85	12	0.21	-1666.00	4075.00	14110	20230224	-46.63	6020	20231023	25.08	14110	-46.63	20230224	6020	25.08	20231023	14110	-46.63	20230224	6020	25.08	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
94	20231213	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	110	2	1.47	91244320	12049	99.94	7430	7670	7380	9720	5240	7480	7572.77	0.56	0	-445	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	457	-4.56	1.86	12	0.20	-1666.00	4075.00	14110	20230224	-46.21	6020	20231023	26.08	14110	-46.21	20230224	6020	26.08	20231023	14110	-46.21	20230224	6020	26.08	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
95	20231213	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	30	2	0.40	79990010	10557	87.57	7430	7670	7380	9720	5240	7480	7576.96	0.56	0	-542	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	453	-4.51	1.84	12	0.18	-1666.00	4075.00	14110	20230224	-46.78	6020	20231023	24.75	14110	-46.78	20230224	6020	24.75	20231023	14110	-46.78	20230224	6020	24.75	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
96	20231213	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	110	2	1.47	49636270	6547	54.30	7430	7670	7380	9720	5240	7480	7581.53	0.56	0	-668	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	457	-4.56	1.86	12	0.11	-1666.00	4075.00	14110	20230224	-46.21	6020	20231023	26.08	14110	-46.21	20230224	6020	26.08	20231023	14110	-46.21	20230224	6020	26.08	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
97	20231213	091144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	-100	5	-1.34	5904450	798	6.62	7430	7440	7380	9720	5240	7480	7399.06	0.56	0	199	7753	7616	7523	7386	7293	7570	7340	30	2240	500	4630	10	1	6026990	445	-4.43	1.81	12	0.01	-1666.00	4075.00	14110	20230224	-47.70	6020	20231023	22.59	14110	-47.70	20230224	6020	22.59	20231023	14110	-47.70	20230224	6020	22.59	20231023	0.74	N	372800	500	30 억		34041	N	N	0	N	00	N
98	20231212	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-190	5	-2.48	90111160	12017	39.78	7660	7660	7430	9970	5370	7670	7498.65	0.54	0	1262	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	451	-4.49	1.84	12	0.20	-1666.00	4075.00	14110	20230224	-46.99	6020	20231023	24.25	14110	-46.99	20230224	6020	24.25	20231023	14110	-46.99	20230224	6020	24.25	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
99	20231212	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-140	5	-1.83	88084070	11746	38.88	7660	7660	7430	9970	5370	7670	7499.07	0.54	0	1404	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	454	-4.52	1.85	12	0.19	-1666.00	4075.00	14110	20230224	-46.63	6020	20231023	25.08	14110	-46.63	20230224	6020	25.08	20231023	14110	-46.63	20230224	6020	25.08	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
100	20231212	141008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-160	5	-2.09	66256360	8837	29.25	7660	7660	7430	9970	5370	7670	7497.61	0.54	0	1701	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	453	-4.51	1.84	12	0.15	-1666.00	4075.00	14110	20230224	-46.78	6020	20231023	24.75	14110	-46.78	20230224	6020	24.75	20231023	14110	-46.78	20230224	6020	24.75	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
101	20231212	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7500	-170	5	-2.22	58765620	7838	25.94	7660	7660	7430	9970	5370	7670	7497.53	0.54	0	1780	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	452	-4.50	1.84	12	0.13	-1666.00	4075.00	14110	20230224	-46.85	6020	20231023	24.58	14110	-46.85	20230224	6020	24.58	20231023	14110	-46.85	20230224	6020	24.58	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
102	20231212	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-160	5	-2.09	46984280	6267	20.74	7660	7660	7430	9970	5370	7670	7497.09	0.54	0	1844	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	453	-4.51	1.84	12	0.10	-1666.00	4075.00	14110	20230224	-46.78	6020	20231023	24.75	14110	-46.78	20230224	6020	24.75	20231023	14110	-46.78	20230224	6020	24.75	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
103	20231212	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	-180	5	-2.35	42145750	5622	18.61	7660	7660	7430	9970	5370	7670	7496.58	0.54	0	2106	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	451	-4.50	1.84	12	0.09	-1666.00	4075.00	14110	20230224	-46.92	6020	20231023	24.42	14110	-46.92	20230224	6020	24.42	20231023	14110	-46.92	20230224	6020	24.42	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
104	20231212	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7580	-90	5	-1.17	34483590	4601	15.23	7660	7660	7430	9970	5370	7670	7494.80	0.54	0	2184	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	457	-4.55	1.86	12	0.08	-1666.00	4075.00	14110	20230224	-46.28	6020	20231023	25.91	14110	-46.28	20230224	6020	25.91	20231023	14110	-46.28	20230224	6020	25.91	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
105	20231212	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-100	5	-1.30	8155330	1075	3.56	7660	7660	7560	9970	5370	7670	7586.35	0.54	0	510	7996	7832	7636	7472	7276	7915	7555	30	2300	500	4750	10	1	6026990	456	-4.54	1.86	12	0.02	-1666.00	4075.00	14110	20230224	-46.35	6020	20231023	25.75	14110	-46.35	20230224	6020	25.75	20231023	14110	-46.35	20230224	6020	25.75	20231023	0.77	N	372800	500	30 억		32452	N	N	0	N	00	N
106	20231211	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	150	2	1.99	231029480	30212	128.52	7600	7800	7440	9770	5270	7520	7646.93	0.51	-518	1051	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	462	-4.60	1.88	12	0.50	-1666.00	4075.00	14110	20230224	-45.64	6020	20231023	27.41	14110	-45.64	20230224	6020	27.41	20231023	14110	-45.64	20230224	6020	27.41	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
107	20231211	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	120	2	1.60	229687370	30037	127.78	7600	7800	7440	9770	5270	7520	7646.81	0.51	-518	1043	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	460	-4.59	1.87	12	0.50	-1666.00	4075.00	14110	20230224	-45.85	6020	20231023	26.91	14110	-45.85	20230224	6020	26.91	20231023	14110	-45.85	20230224	6020	26.91	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
108	20231211	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	100	2	1.33	188654000	24688	105.02	7600	7800	7440	9770	5270	7520	7641.53	0.51	-518	520	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	459	-4.57	1.87	12	0.41	-1666.00	4075.00	14110	20230224	-46.00	6020	20231023	26.58	14110	-46.00	20230224	6020	26.58	20231023	14110	-46.00	20230224	6020	26.58	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
109	20231211	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	160	2	2.13	151095910	19778	84.14	7600	7800	7440	9770	5270	7520	7639.60	0.51	-518	-47	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	463	-4.61	1.88	12	0.33	-1666.00	4075.00	14110	20230224	-45.57	6020	20231023	27.57	14110	-45.57	20230224	6020	27.57	20231023	14110	-45.57	20230224	6020	27.57	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
110	20231211	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	130	2	1.73	128350540	16792	71.43	7600	7800	7440	9770	5270	7520	7643.55	0.51	-518	-76	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	461	-4.59	1.88	12	0.28	-1666.00	4075.00	14110	20230224	-45.78	6020	20231023	27.08	14110	-45.78	20230224	6020	27.08	20231023	14110	-45.78	20230224	6020	27.08	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
111	20231211	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	100	2	1.33	105340500	13790	58.66	7600	7800	7440	9770	5270	7520	7638.91	0.51	-518	-190	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	459	-4.57	1.87	12	0.23	-1666.00	4075.00	14110	20230224	-46.00	6020	20231023	26.58	14110	-46.00	20230224	6020	26.58	20231023	14110	-46.00	20230224	6020	26.58	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
112	20231211	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	90	2	1.20	80630100	10548	44.87	7600	7800	7440	9770	5270	7520	7644.11	0.51	-518	588	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	459	-4.57	1.87	12	0.18	-1666.00	4075.00	14110	20230224	-46.07	6020	20231023	26.41	14110	-46.07	20230224	6020	26.41	20231023	14110	-46.07	20230224	6020	26.41	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
113	20231211	091054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	160	2	2.13	25628020	3343	14.22	7600	7800	7520	9770	5270	7520	7666.17	0.51	-518	126	7693	7606	7453	7366	7213	7650	7410	30	2250	500	4660	10	1	6026990	463	-4.61	1.88	12	0.06	-1666.00	4075.00	14110	20230224	-45.57	6020	20231023	27.57	14110	-45.57	20230224	6020	27.57	20231023	14110	-45.57	20230224	6020	27.57	20231023	0.84	N	372800	500	30 억		30755	N	N	0	N	00	N
114	20231208	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	120	2	1.62	174211700	23468	60.10	7440	7540	7300	9620	5180	7400	7423.36	0.51	0	-70	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	453	-4.51	1.85	12	0.39	-1666.00	4075.00	14110	20230224	-46.70	6020	20231023	24.92	14110	-46.70	20230224	6020	24.92	20231023	14110	-46.70	20230224	6020	24.92	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
115	20231208	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7490	90	2	1.22	161379570	21759	55.72	7440	7540	7300	9620	5180	7400	7416.68	0.51	0	-98	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	451	-4.50	1.84	12	0.36	-1666.00	4075.00	14110	20230224	-46.92	6020	20231023	24.42	14110	-46.92	20230224	6020	24.42	20231023	14110	-46.92	20230224	6020	24.42	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
116	20231208	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	130	2	1.76	138424530	18684	47.85	7440	7540	7300	9620	5180	7400	7408.72	0.51	0	-245	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	454	-4.52	1.85	12	0.31	-1666.00	4075.00	14110	20230224	-46.63	6020	20231023	25.08	14110	-46.63	20230224	6020	25.08	20231023	14110	-46.63	20230224	6020	25.08	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
117	20231208	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	0	3	0.00	124607590	16836	43.11	7440	7530	7300	9620	5180	7400	7401.26	0.51	0	-755	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	446	-4.44	1.82	12	0.28	-1666.00	4075.00	14110	20230224	-47.55	6020	20231023	22.92	14110	-47.55	20230224	6020	22.92	20231023	14110	-47.55	20230224	6020	22.92	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
118	20231208	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	20	2	0.27	111955380	15126	38.73	7440	7530	7300	9620	5180	7400	7401.52	0.51	0	-890	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	447	-4.45	1.82	12	0.25	-1666.00	4075.00	14110	20230224	-47.41	6020	20231023	23.26	14110	-47.41	20230224	6020	23.26	20231023	14110	-47.41	20230224	6020	23.26	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
119	20231208	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	60	2	0.81	92018070	12424	31.81	7440	7530	7300	9620	5180	7400	7406.48	0.51	0	-1470	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	450	-4.48	1.83	12	0.21	-1666.00	4075.00	14110	20230224	-47.13	6020	20231023	23.92	14110	-47.13	20230224	6020	23.92	20231023	14110	-47.13	20230224	6020	23.92	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
120	20231208	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	80	2	1.08	64583310	8764	22.44	7440	7530	7300	9620	5180	7400	7369.16	0.51	0	-145	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	451	-4.49	1.84	12	0.15	-1666.00	4075.00	14110	20230224	-46.99	6020	20231023	24.25	14110	-46.99	20230224	6020	24.25	20231023	14110	-46.99	20230224	6020	24.25	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
121	20231208	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	30	2	0.41	9457100	1274	3.26	7440	7440	7400	9620	5180	7400	7423.16	0.51	0	193	7800	7600	7460	7260	7120	7530	7190	30	2220	500	4580	10	1	6026990	448	-4.46	1.82	12	0.02	-1666.00	4075.00	14110	20230224	-47.34	6020	20231023	23.42	14110	-47.34	20230224	6020	23.42	20231023	14110	-47.34	20230224	6020	23.42	20231023	0.82	N	372800	500	30 억		30755	N	N	0	N	00	N
122	20231207	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-240	5	-3.14	291171840	38943	75.58	7630	7660	7320	9930	5350	7640	7476.87	0.54	0	-2051	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	446	-4.44	1.82	12	0.65	-1666.00	4075.00	14110	20230224	-47.55	6020	20231023	22.92	14110	-47.55	20230224	6020	22.92	20231023	14110	-47.55	20230224	6020	22.92	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
123	20231207	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7470	-170	5	-2.23	253564900	33865	65.73	7630	7660	7320	9930	5350	7640	7487.52	0.54	0	-368	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	450	-4.48	1.83	12	0.56	-1666.00	4075.00	14110	20230224	-47.06	6020	20231023	24.09	14110	-47.06	20230224	6020	24.09	20231023	14110	-47.06	20230224	6020	24.09	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
124	20231207	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-110	5	-1.44	231636950	30943	60.05	7630	7660	7320	9930	5350	7640	7485.92	0.54	0	184	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	454	-4.52	1.85	12	0.51	-1666.00	4075.00	14110	20230224	-46.63	6020	20231023	25.08	14110	-46.63	20230224	6020	25.08	20231023	14110	-46.63	20230224	6020	25.08	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
125	20231207	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-50	5	-0.65	126618240	16961	32.92	7630	7660	7320	9930	5350	7640	7465.26	0.54	0	-887	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	457	-4.56	1.86	12	0.28	-1666.00	4075.00	14110	20230224	-46.21	6020	20231023	26.08	14110	-46.21	20230224	6020	26.08	20231023	14110	-46.21	20230224	6020	26.08	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
126	20231207	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7340	-300	5	-3.93	103828630	13948	27.07	7630	7630	7320	9930	5350	7640	7443.98	0.54	0	-619	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	442	-4.41	1.80	12	0.23	-1666.00	4075.00	14110	20230224	-47.98	6020	20231023	21.93	14110	-47.98	20230224	6020	21.93	20231023	14110	-47.98	20230224	6020	21.93	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
127	20231207	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-270	5	-3.53	80354690	10779	20.92	7630	7630	7320	9930	5350	7640	7454.74	0.54	0	-810	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	444	-4.42	1.81	12	0.18	-1666.00	4075.00	14110	20230224	-47.77	6020	20231023	22.43	14110	-47.77	20230224	6020	22.43	20231023	14110	-47.77	20230224	6020	22.43	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
128	20231207	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-130	5	-1.70	54648400	7297	14.16	7630	7630	7390	9930	5350	7640	7489.16	0.54	0	-683	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	453	-4.51	1.84	12	0.12	-1666.00	4075.00	14110	20230224	-46.78	6020	20231023	24.75	14110	-46.78	20230224	6020	24.75	20231023	14110	-46.78	20230224	6020	24.75	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
129	20231207	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-190	5	-2.49	17577640	2327	4.52	7630	7630	7450	9930	5350	7640	7553.78	0.54	0	-241	7986	7812	7536	7362	7086	7900	7450	30	2290	500	4730	10	1	6026990	449	-4.47	1.83	12	0.04	-1666.00	4075.00	14110	20230224	-47.20	6020	20231023	23.75	14110	-47.20	20230224	6020	23.75	20231023	14110	-47.20	20230224	6020	23.75	20231023	0.69	N	372800	500	30 억		32481	N	N	0	N	00	N
130	20231206	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-70	5	-0.91	380787840	51360	27.76	7630	7710	7260	10020	5400	7710	7412.25	0.59	0	-4139	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	460	-4.59	1.87	12	0.85	-1666.00	4075.00	14110	20230224	-45.85	6020	20231023	26.91	14110	-45.85	20230224	6020	26.91	20231023	14110	-45.85	20230224	6020	26.91	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
131	20231206	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7530	-180	5	-2.33	369616770	49888	26.96	7630	7710	7260	10020	5400	7710	7407.66	0.59	0	-4062	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	454	-4.52	1.85	12	0.83	-1666.00	4075.00	14110	20230224	-46.63	6020	20231023	25.08	14110	-46.63	20230224	6020	25.08	20231023	14110	-46.63	20230224	6020	25.08	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
132	20231206	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-230	5	-2.98	335552310	45377	24.53	7630	7710	7260	10020	5400	7710	7393.30	0.59	0	-4079	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	451	-4.49	1.84	12	0.75	-1666.00	4075.00	14110	20230224	-46.99	6020	20231023	24.25	14110	-46.99	20230224	6020	24.25	20231023	14110	-46.99	20230224	6020	24.25	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
133	20231206	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7400	-310	5	-4.02	299487010	40554	21.92	7630	7710	7260	10020	5400	7710	7383.20	0.59	0	-4166	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	446	-4.44	1.82	12	0.67	-1666.00	4075.00	14110	20230224	-47.55	6020	20231023	22.92	14110	-47.55	20230224	6020	22.92	20231023	14110	-47.55	20230224	6020	22.92	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
134	20231206	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7320	-390	5	-5.06	273671930	37070	20.04	7630	7710	7260	10020	5400	7710	7380.71	0.59	0	-3300	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	441	-4.39	1.80	12	0.62	-1666.00	4075.00	14110	20230224	-48.12	6020	20231023	21.59	14110	-48.12	20230224	6020	21.59	20231023	14110	-48.12	20230224	6020	21.59	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
135	20231206	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7350	-360	5	-4.67	256691340	34756	18.79	7630	7710	7260	10020	5400	7710	7383.55	0.59	0	-2358	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	443	-4.41	1.80	12	0.58	-1666.00	4075.00	14110	20230224	-47.91	6020	20231023	22.09	14110	-47.91	20230224	6020	22.09	20231023	14110	-47.91	20230224	6020	22.09	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
136	20231206	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7330	-380	5	-4.93	217061510	29342	15.86	7630	7710	7260	10020	5400	7710	7395.39	0.59	0	-2976	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	442	-4.40	1.80	12	0.49	-1666.00	4075.00	14110	20230224	-48.05	6020	20231023	21.76	14110	-48.05	20230224	6020	21.76	20231023	14110	-48.05	20230224	6020	21.76	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
137	20231206	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	-340	5	-4.41	80372400	10743	5.81	7630	7710	7360	10020	5400	7710	7476.82	0.59	0	-1746	8550	8130	7750	7330	6950	8340	7540	30	2310	500	4780	10	1	6026990	444	-4.42	1.81	12	0.18	-1666.00	4075.00	14110	20230224	-47.77	6020	20231023	22.43	14110	-47.77	20230224	6020	22.43	20231023	14110	-47.77	20230224	6020	22.43	20231023	0.87	N	372800	500	30 억		35350	N	N	0	N	00	N
138	20231205	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	440	2	6.05	1415907090	184353	65.03	7430	8170	7370	9450	5090	7270	7680.30	0.64	0	-5370	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	465	-4.63	1.89	12	3.06	-1666.00	4075.00	14110	20230224	-45.36	6020	20231023	28.07	14110	-45.36	20230224	6020	28.07	20231023	14110	-45.36	20230224	6020	28.07	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
139	20231205	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	350	2	4.81	1390985890	181115	63.89	7430	8170	7370	9450	5090	7270	7680.13	0.64	0	-5228	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	459	-4.57	1.87	12	3.01	-1666.00	4075.00	14110	20230224	-46.00	6020	20231023	26.58	14110	-46.00	20230224	6020	26.58	20231023	14110	-46.00	20230224	6020	26.58	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
140	20231205	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	300	2	4.13	1318217780	171457	60.48	7430	8170	7370	9450	5090	7270	7688.33	0.64	0	-4735	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	456	-4.54	1.86	12	2.84	-1666.00	4075.00	14110	20230224	-46.35	6020	20231023	25.75	14110	-46.35	20230224	6020	25.75	20231023	14110	-46.35	20230224	6020	25.75	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
141	20231205	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	350	2	4.81	1278852770	166270	58.65	7430	8170	7370	9450	5090	7270	7691.42	0.64	0	-5095	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	459	-4.57	1.87	12	2.76	-1666.00	4075.00	14110	20230224	-46.00	6020	20231023	26.58	14110	-46.00	20230224	6020	26.58	20231023	14110	-46.00	20230224	6020	26.58	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
142	20231205	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	360	2	4.95	1229643700	159841	56.38	7430	8170	7370	9450	5090	7270	7692.92	0.64	0	-5589	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	460	-4.58	1.87	12	2.65	-1666.00	4075.00	14110	20230224	-45.92	6020	20231023	26.74	14110	-45.92	20230224	6020	26.74	20231023	14110	-45.92	20230224	6020	26.74	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
143	20231205	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	330	2	4.54	1184846670	153945	54.30	7430	8170	7370	9450	5090	7270	7696.56	0.64	0	-6245	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	458	-4.56	1.87	12	2.55	-1666.00	4075.00	14110	20230224	-46.14	6020	20231023	26.25	14110	-46.14	20230224	6020	26.25	20231023	14110	-46.14	20230224	6020	26.25	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
144	20231205	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	330	2	4.54	1092331350	141756	50.00	7430	8170	7370	9450	5090	7270	7705.72	0.64	0	-5053	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	458	-4.56	1.87	12	2.35	-1666.00	4075.00	14110	20230224	-46.14	6020	20231023	26.25	14110	-46.14	20230224	6020	26.25	20231023	14110	-46.14	20230224	6020	26.25	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
145	20231205	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	360	2	4.95	678837630	87153	30.74	7430	8170	7420	9450	5090	7270	7789.03	0.64	0	-2422	8270	7770	7200	6700	6130	8020	6950	30	2180	500	4500	10	1	6026990	460	-4.58	1.87	12	1.45	-1666.00	4075.00	14110	20230224	-45.92	6020	20231023	26.74	14110	-45.92	20230224	6020	26.74	20231023	14110	-45.92	20230224	6020	26.74	20231023	0.87	N	372800	500	30 억		38695	N	N	0	N	00	N
146	20231204	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	590	2	8.83	2006441360	277574	4677.69	6690	7700	6630	8680	4680	6680	7228.23	0.46	0	17114	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	438	-4.36	1.78	12	4.61	-1666.00	4075.00	14110	20230224	-48.48	6020	20231023	20.76	14110	-48.48	20230224	6020	20.76	20231023	14110	-48.48	20230224	6020	20.76	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
147	20231204	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	430	2	6.44	1939222350	268259	4520.71	6690	7700	6630	8680	4680	6680	7228.92	0.46	0	17028	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	429	-4.27	1.74	12	4.45	-1666.00	4075.00	14110	20230224	-49.61	6020	20231023	18.11	14110	-49.61	20230224	6020	18.11	20231023	14110	-49.61	20230224	6020	18.11	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
148	20231204	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	410	2	6.14	1743542290	240795	4057.89	6690	7700	6630	8680	4680	6680	7240.77	0.46	0	12073	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	427	-4.26	1.74	12	4.00	-1666.00	4075.00	14110	20230224	-49.75	6020	20231023	17.77	14110	-49.75	20230224	6020	17.77	20231023	14110	-49.75	20230224	6020	17.77	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
149	20231204	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7250	570	2	8.53	562408240	79450	1338.89	6690	7330	6630	8680	4680	6680	7078.77	0.46	0	7317	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	437	-4.35	1.78	12	1.32	-1666.00	4075.00	14110	20230224	-48.62	6020	20231023	20.43	14110	-48.62	20230224	6020	20.43	20231023	14110	-48.62	20230224	6020	20.43	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
150	20231204	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	390	2	5.84	398899400	56798	957.16	6690	7210	6630	8680	4680	6680	7023.12	0.46	0	4408	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	426	-4.24	1.73	12	0.94	-1666.00	4075.00	14110	20230224	-49.89	6020	20231023	17.44	14110	-49.89	20230224	6020	17.44	20231023	14110	-49.89	20230224	6020	17.44	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
151	20231204	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	240	2	3.59	203631710	29423	495.84	6690	7100	6630	8680	4680	6680	6920.83	0.46	0	2425	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	417	-4.15	1.70	12	0.49	-1666.00	4075.00	14110	20230224	-50.96	6020	20231023	14.95	14110	-50.96	20230224	6020	14.95	20231023	14110	-50.96	20230224	6020	14.95	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
152	20231204	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	190	2	2.84	106782400	15605	262.98	6690	7040	6630	8680	4680	6680	6842.83	0.46	0	1672	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	414	-4.12	1.69	12	0.26	-1666.00	4075.00	14110	20230224	-51.31	6020	20231023	14.12	14110	-51.31	20230224	6020	14.12	20231023	14110	-51.31	20230224	6020	14.12	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
153	20231204	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	0	3	0.00	3688850	552	9.30	6690	6700	6650	8680	4680	6680	6682.70	0.46	0	-94	6840	6760	6680	6600	6520	6800	6640	30	2000	500	4140	10	1	6026990	403	-4.01	1.64	12	0.01	-1666.00	4075.00	14110	20230224	-52.66	6020	20231023	10.96	14110	-52.66	20230224	6020	10.96	20231023	14110	-52.66	20230224	6020	10.96	20231023	0.89	N	372800	500	30 억		27841	N	N	0	N	00	N
154	20231201	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6680	20	2	0.30	37516540	5619	95.54	6660	6760	6600	8650	4670	6660	6676.73	0.46	0	271	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	403	-4.01	1.64	12	0.09	-1666.00	4075.00	14110	20230224	-52.66	6020	20231023	10.96	14110	-52.66	20230224	6020	10.96	20231023	14110	-52.66	20230224	6020	10.96	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N
155	20231201	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	0	3	0.00	34301460	5137	87.35	6660	6760	6600	8650	4670	6660	6677.33	0.46	0	264	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	401	-4.00	1.63	12	0.09	-1666.00	4075.00	14110	20230224	-52.80	6020	20231023	10.63	14110	-52.80	20230224	6020	10.63	20231023	14110	-52.80	20230224	6020	10.63	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N
156	20231201	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	0	3	0.00	31701010	4747	80.72	6660	6760	6600	8650	4670	6660	6678.11	0.46	0	266	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	401	-4.00	1.63	12	0.08	-1666.00	4075.00	14110	20230224	-52.80	6020	20231023	10.63	14110	-52.80	20230224	6020	10.63	20231023	14110	-52.80	20230224	6020	10.63	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N
157	20231201	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	0	3	0.00	30686070	4595	78.13	6660	6760	6600	8650	4670	6660	6678.14	0.46	0	258	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	401	-4.00	1.63	12	0.08	-1666.00	4075.00	14110	20230224	-52.80	6020	20231023	10.63	14110	-52.80	20230224	6020	10.63	20231023	14110	-52.80	20230224	6020	10.63	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N
158	20231201	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	10	2	0.15	27446760	4109	69.87	6660	6760	6600	8650	4670	6660	6679.67	0.46	0	258	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	402	-4.00	1.64	12	0.07	-1666.00	4075.00	14110	20230224	-52.73	6020	20231023	10.80	14110	-52.73	20230224	6020	10.80	20231023	14110	-52.73	20230224	6020	10.80	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N
159	20231201	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	30	2	0.45	24779400	3710	63.08	6660	6760	6600	8650	4670	6660	6679.08	0.46	0	240	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	403	-4.02	1.64	12	0.06	-1666.00	4075.00	14110	20230224	-52.59	6020	20231023	11.13	14110	-52.59	20230224	6020	11.13	20231023	14110	-52.59	20230224	6020	11.13	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N
160	20231201	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	70	2	1.05	19069610	2858	48.60	6660	6760	6600	8650	4670	6660	6672.36	0.46	0	202	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	406	-4.04	1.65	12	0.05	-1666.00	4075.00	14110	20230224	-52.30	6020	20231023	11.79	14110	-52.30	20230224	6020	11.79	20231023	14110	-52.30	20230224	6020	11.79	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N
161	20231201	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-50	5	-0.75	6537500	983	16.71	6660	6660	6600	8650	4670	6660	6650.56	0.46	0	33	6766	6712	6606	6552	6446	6740	6580	30	1990	500	4120	10	1	6026990	398	-3.97	1.62	12	0.02	-1666.00	4075.00	14110	20230224	-53.15	6020	20231023	9.80	14110	-53.15	20230224	6020	9.80	20231023	14110	-53.15	20230224	6020	9.80	20231023	0.85	N	372800	500	30 억		27570	N	N	0	N	00	N