KissMeData/290560/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	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
3	20231229	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
4	20231229	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
5	20231229	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
6	20231229	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
7	20231229	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
8	20231229	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
9	20231229	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-270	5	-2.26	1157344600	98547	13.23	11950	12120	11610	15500	8360	11930	11744.18	1.17	3902	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.71	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		42484	N	N	0	N	00	N
10	20231228	161110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11660	-270	5	-2.26	1144337900	97435	13.08	11950	12120	11610	15500	8360	11930	11744.18	1.06	0	4659	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	2.68	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
11	20231228	151120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11670	-260	5	-2.18	1112216830	94681	12.71	11950	12120	11610	15500	8360	11930	11746.54	1.06	0	4893	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	424	23.53	3.52	12	2.61	496.00	3314.00	21650	20231103	-46.10	10080	20231120	15.77	21650	-46.10	20231103	10080	15.77	20231120	21650	-46.10	20231103	10080	15.77	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
12	20231228	141110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11690	-240	5	-2.01	983015660	83599	11.22	11950	12120	11610	15500	8360	11930	11758.22	1.06	0	4144	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	425	23.57	3.53	12	2.30	496.00	3314.00	21650	20231103	-46.00	10080	20231120	15.97	21650	-46.00	20231103	10080	15.97	20231120	21650	-46.00	20231103	10080	15.97	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
13	20231228	131109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11700	-230	5	-1.93	911168980	77437	10.39	11950	12120	11610	15500	8360	11930	11766.09	1.06	0	4767	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	425	23.59	3.53	12	2.13	496.00	3314.00	21650	20231103	-45.96	10080	20231120	16.07	21650	-45.96	20231103	10080	16.07	20231120	21650	-45.96	20231103	10080	16.07	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
14	20231228	121113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11660	-270	5	-2.26	821865280	69782	9.37	11950	12120	11610	15500	8360	11930	11777.10	1.06	0	3598	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	423	23.51	3.52	12	1.92	496.00	3314.00	21650	20231103	-46.14	10080	20231120	15.67	21650	-46.14	20231103	10080	15.67	20231120	21650	-46.14	20231103	10080	15.67	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
15	20231228	111116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11850	-80	5	-0.67	517463830	43766	5.87	11950	12120	11630	15500	8360	11930	11822.85	1.06	0	2991	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	430	23.89	3.58	12	1.21	496.00	3314.00	21650	20231103	-45.27	10080	20231120	17.56	21650	-45.27	20231103	10080	17.56	20231120	21650	-45.27	20231103	10080	17.56	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
16	20231228	101112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11750	-180	5	-1.51	382384320	32333	4.34	11950	12120	11630	15500	8360	11930	11825.69	1.06	0	2018	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	427	23.69	3.55	12	0.89	496.00	3314.00	21650	20231103	-45.73	10080	20231120	16.57	21650	-45.73	20231103	10080	16.57	20231120	21650	-45.73	20231103	10080	16.57	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
17	20231228	091116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11750	-180	5	-1.51	175685220	14774	1.98	11950	12120	11730	15500	8360	11930	11890.89	1.06	0	538	14850	13390	12310	10850	9770	14120	11580	19	3570	500	8350	10	1	3631876	427	23.69	3.55	12	0.41	496.00	3314.00	21650	20231103	-45.73	10080	20231120	16.57	21650	-45.73	20231103	10080	16.57	20231120	21650	-45.73	20231103	10080	16.57	20231120	1.04	N	290560	500	18 억		38582	N	N	0	N	00	N
18	20231227	161059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11930	530	2	4.65	9282040520	739357	2129.12	11400	13770	11230	14820	7980	11400	12554.73	0.97	0	4110	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	433	24.05	3.60	12	20.36	496.00	3314.00	21650	20231103	-44.90	10080	20231120	18.35	21650	-44.90	20231103	10080	18.35	20231120	21650	-44.90	20231103	10080	18.35	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
19	20231227	151116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11800	400	2	3.51	9182008250	730959	2104.93	11400	13770	11230	14820	7980	11400	12561.59	0.97	0	2946	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	429	23.79	3.56	12	20.13	496.00	3314.00	21650	20231103	-45.50	10080	20231120	17.06	21650	-45.50	20231103	10080	17.06	20231120	21650	-45.50	20231103	10080	17.06	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
20	20231227	141110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12080	680	2	5.96	8722838790	692347	1993.74	11400	13770	11230	14820	7980	11400	12598.94	0.97	0	-3953	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	439	24.35	3.65	12	19.06	496.00	3314.00	21650	20231103	-44.20	10080	20231120	19.84	21650	-44.20	20231103	10080	19.84	20231120	21650	-44.20	20231103	10080	19.84	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
21	20231227	131102	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12330	930	2	8.16	7994645610	633003	1822.85	11400	13770	11230	14820	7980	11400	12629.71	0.97	0	-16533	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	448	24.86	3.72	12	17.43	496.00	3314.00	21650	20231103	-43.05	10080	20231120	22.32	21650	-43.05	20231103	10080	22.32	20231120	21650	-43.05	20231103	10080	22.32	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
22	20231227	121103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12700	1300	2	11.40	6401542930	505179	1454.76	11400	13770	11230	14820	7980	11400	12671.83	0.97	0	-25705	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	461	25.60	3.83	12	13.91	496.00	3314.00	21650	20231103	-41.34	10080	20231120	25.99	21650	-41.34	20231103	10080	25.99	20231120	21650	-41.34	20231103	10080	25.99	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
23	20231227	111112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11710	310	2	2.72	324723300	28353	81.65	11400	11740	11230	14820	7980	11400	11452.87	0.97	0	2939	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	425	23.61	3.53	12	0.78	496.00	3314.00	21650	20231103	-45.91	10080	20231120	16.17	21650	-45.91	20231103	10080	16.17	20231120	21650	-45.91	20231103	10080	16.17	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
24	20231227	101110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11230	-170	5	-1.49	107324210	9502	27.36	11400	11530	11230	14820	7980	11400	11294.91	0.97	0	-1097	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	408	22.64	3.39	12	0.26	496.00	3314.00	21650	20231103	-48.13	10080	20231120	11.41	21650	-48.13	20231103	10080	11.41	20231120	21650	-48.13	20231103	10080	11.41	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
25	20231227	091113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11380	-20	5	-0.18	15421020	1356	3.90	11400	11530	11320	14820	7980	11400	11372.43	0.97	0	161	11713	11556	11383	11226	11053	11635	11305	19	3420	500	7980	10	1	3631876	413	22.94	3.43	12	0.04	496.00	3314.00	21650	20231103	-47.44	10080	20231120	12.90	21650	-47.44	20231103	10080	12.90	20231120	21650	-47.44	20231103	10080	12.90	20231120	0.84	N	290560	500	18 억		35108	N	N	0	N	00	N
26	20231226	161111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11400	150	2	1.33	392794190	34533	109.33	11270	11540	11210	14620	7880	11250	11374.46	1.00	0	-1093	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	414	22.98	3.44	12	0.95	496.00	3314.00	21650	20231103	-47.34	10080	20231120	13.10	21650	-47.34	20231103	10080	13.10	20231120	21650	-47.34	20231103	10080	13.10	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
27	20231226	151111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11380	130	2	1.16	339730380	29868	94.56	11270	11540	11210	14620	7880	11250	11374.39	1.00	0	-89	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	413	22.94	3.43	12	0.82	496.00	3314.00	21650	20231103	-47.44	10080	20231120	12.90	21650	-47.44	20231103	10080	12.90	20231120	21650	-47.44	20231103	10080	12.90	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
28	20231226	141113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	70	2	0.62	247314850	21692	68.68	11270	11540	11260	14620	7880	11250	11401.20	1.00	0	1821	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	411	22.82	3.42	12	0.60	496.00	3314.00	21650	20231103	-47.71	10080	20231120	12.30	21650	-47.71	20231103	10080	12.30	20231120	21650	-47.71	20231103	10080	12.30	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
29	20231226	131111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11360	110	2	0.98	240491370	21089	66.77	11270	11540	11260	14620	7880	11250	11403.64	1.00	0	2120	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	413	22.90	3.43	12	0.58	496.00	3314.00	21650	20231103	-47.53	10080	20231120	12.70	21650	-47.53	20231103	10080	12.70	20231120	21650	-47.53	20231103	10080	12.70	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
30	20231226	121111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11330	80	2	0.71	223104380	19552	61.90	11270	11540	11260	14620	7880	11250	11410.82	1.00	0	2661	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	411	22.84	3.42	12	0.54	496.00	3314.00	21650	20231103	-47.67	10080	20231120	12.40	21650	-47.67	20231103	10080	12.40	20231120	21650	-47.67	20231103	10080	12.40	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
31	20231226	111115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11390	140	2	1.24	183052220	16021	50.72	11270	11540	11260	14620	7880	11250	11425.77	1.00	0	2871	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	414	22.96	3.44	12	0.44	496.00	3314.00	21650	20231103	-47.39	10080	20231120	13.00	21650	-47.39	20231103	10080	13.00	20231120	21650	-47.39	20231103	10080	13.00	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
32	20231226	101109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11450	200	2	1.78	151102280	13220	41.85	11270	11540	11260	14620	7880	11250	11429.82	1.00	0	3263	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	416	23.08	3.46	12	0.36	496.00	3314.00	21650	20231103	-47.11	10080	20231120	13.59	21650	-47.11	20231103	10080	13.59	20231120	21650	-47.11	20231103	10080	13.59	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
33	20231226	091112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11330	80	2	0.71	11991570	1062	3.36	11270	11330	11260	14620	7880	11250	11291.50	1.00	0	-344	11623	11436	11313	11126	11003	11375	11065	19	3370	500	7870	10	1	3631876	411	22.84	3.42	12	0.03	496.00	3314.00	21650	20231103	-47.67	10080	20231120	12.40	21650	-47.67	20231103	10080	12.40	20231120	21650	-47.67	20231103	10080	12.40	20231120	0.73	N	290560	500	18 억		36310	N	N	0	N	00	N
34	20231222	161054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11250	-40	5	-0.35	354375780	31371	89.64	11500	11500	11190	14670	7910	11290	11296.43	1.22	0	-7864	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	409	22.68	3.39	12	0.86	496.00	3314.00	21650	20231103	-48.04	10080	20231120	11.61	21650	-48.04	20231103	10080	11.61	20231120	21650	-48.04	20231103	10080	11.61	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
35	20231222	151052	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11250	-40	5	-0.35	326674590	28912	82.62	11500	11500	11190	14670	7910	11290	11298.93	1.22	0	-7428	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	409	22.68	3.39	12	0.80	496.00	3314.00	21650	20231103	-48.04	10080	20231120	11.61	21650	-48.04	20231103	10080	11.61	20231120	21650	-48.04	20231103	10080	11.61	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
36	20231222	141050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11260	-30	5	-0.27	276352410	24450	69.87	11500	11500	11190	14670	7910	11290	11302.76	1.22	0	-6827	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	409	22.70	3.40	12	0.67	496.00	3314.00	21650	20231103	-47.99	10080	20231120	11.71	21650	-47.99	20231103	10080	11.71	20231120	21650	-47.99	20231103	10080	11.71	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
37	20231222	131050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11270	-20	5	-0.18	257015940	22734	64.96	11500	11500	11190	14670	7910	11290	11305.35	1.22	0	-6258	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	409	22.72	3.40	12	0.63	496.00	3314.00	21650	20231103	-47.94	10080	20231120	11.81	21650	-47.94	20231103	10080	11.81	20231120	21650	-47.94	20231103	10080	11.81	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
38	20231222	121050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11210	-80	5	-0.71	243524230	21538	61.55	11500	11500	11190	14670	7910	11290	11306.72	1.22	0	-5832	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	407	22.60	3.38	12	0.59	496.00	3314.00	21650	20231103	-48.22	10080	20231120	11.21	21650	-48.22	20231103	10080	11.21	20231120	21650	-48.22	20231103	10080	11.21	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
39	20231222	111048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11200	-90	5	-0.80	218529960	19307	55.17	11500	11500	11190	14670	7910	11290	11318.69	1.22	0	-5805	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	407	22.58	3.38	12	0.53	496.00	3314.00	21650	20231103	-48.27	10080	20231120	11.11	21650	-48.27	20231103	10080	11.11	20231120	21650	-48.27	20231103	10080	11.11	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
40	20231222	101045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	30	2	0.27	188143990	16598	47.43	11500	11500	11210	14670	7910	11290	11335.34	1.22	0	-5852	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	411	22.82	3.42	12	0.46	496.00	3314.00	21650	20231103	-47.71	10080	20231120	12.30	21650	-47.71	20231103	10080	12.30	20231120	21650	-47.71	20231103	10080	12.30	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
41	20231222	091050	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	30	2	0.27	108481850	9524	27.22	11500	11500	11230	14670	7910	11290	11390.37	1.22	0	-5560	11743	11516	11363	11136	10983	11630	11250	19	3380	500	7900	10	1	3631876	411	22.82	3.42	12	0.26	496.00	3314.00	21650	20231103	-47.71	10080	20231120	12.30	21650	-47.71	20231103	10080	12.30	20231120	21650	-47.71	20231103	10080	12.30	20231120	0.47	N	290560	500	18 억		44174	N	N	0	N	00	N
42	20231221	161041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11290	-10	5	-0.09	395789760	34893	77.09	11230	11590	11210	14690	7910	11300	11343.12	1.36	0	-5303	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	410	22.76	3.41	12	0.96	496.00	3314.00	21650	20231103	-47.85	10080	20231120	12.00	21650	-47.85	20231103	10080	12.00	20231120	21650	-47.85	20231103	10080	12.00	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
43	20231221	151046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11370	70	2	0.62	367274690	32369	71.51	11230	11590	11210	14690	7910	11300	11346.49	1.36	0	-5219	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	413	22.92	3.43	12	0.89	496.00	3314.00	21650	20231103	-47.48	10080	20231120	12.80	21650	-47.48	20231103	10080	12.80	20231120	21650	-47.48	20231103	10080	12.80	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
44	20231221	141042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	20	2	0.18	318406760	28055	61.98	11230	11590	11210	14690	7910	11300	11349.38	1.36	0	-4330	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	411	22.82	3.42	12	0.77	496.00	3314.00	21650	20231103	-47.71	10080	20231120	12.30	21650	-47.71	20231103	10080	12.30	20231120	21650	-47.71	20231103	10080	12.30	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
45	20231221	131040	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11310	10	2	0.09	301211410	26530	58.61	11230	11590	11210	14690	7910	11300	11353.62	1.36	0	-3754	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	411	22.80	3.41	12	0.73	496.00	3314.00	21650	20231103	-47.76	10080	20231120	12.20	21650	-47.76	20231103	10080	12.20	20231120	21650	-47.76	20231103	10080	12.20	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
46	20231221	121047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11330	30	2	0.27	272050520	23940	52.89	11230	11590	11210	14690	7910	11300	11363.85	1.36	0	-1992	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	411	22.84	3.42	12	0.66	496.00	3314.00	21650	20231103	-47.67	10080	20231120	12.40	21650	-47.67	20231103	10080	12.40	20231120	21650	-47.67	20231103	10080	12.40	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
47	20231221	111047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11470	170	2	1.50	232449880	20446	45.17	11230	11590	11210	14690	7910	11300	11368.97	1.36	0	-2031	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	417	23.12	3.46	12	0.56	496.00	3314.00	21650	20231103	-47.02	10080	20231120	13.79	21650	-47.02	20231103	10080	13.79	20231120	21650	-47.02	20231103	10080	13.79	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
48	20231221	101042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11450	150	2	1.33	123942440	10944	24.18	11230	11460	11210	14690	7910	11300	11325.15	1.36	0	2103	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	416	23.08	3.46	12	0.30	496.00	3314.00	21650	20231103	-47.11	10080	20231120	13.59	21650	-47.11	20231103	10080	13.59	20231120	21650	-47.11	20231103	10080	13.59	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
49	20231221	091043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11410	110	2	0.97	26399460	2340	5.17	11230	11410	11210	14690	7910	11300	11281.82	1.36	0	435	11726	11512	11296	11082	10866	11405	10975	19	3390	500	7910	10	1	3631876	414	23.00	3.44	12	0.06	496.00	3314.00	21650	20231103	-47.30	10080	20231120	13.19	21650	-47.30	20231103	10080	13.19	20231120	21650	-47.30	20231103	10080	13.19	20231120	0.31	N	290560	500	18 억		49472	N	N	0	N	00	N
50	20231220	161047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11300	10	2	0.09	513540620	45174	69.32	11340	11510	11080	14670	7910	11290	11368.16	1.45	0	-3501	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	410	22.78	3.41	12	1.24	496.00	3314.00	21650	20231103	-47.81	10080	20231120	12.10	21650	-47.81	20231103	10080	12.10	20231120	21650	-47.81	20231103	10080	12.10	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
51	20231220	151138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11390	100	2	0.89	479224510	42142	64.67	11340	11510	11080	14670	7910	11290	11371.69	1.45	0	-3613	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	414	22.96	3.44	12	1.16	496.00	3314.00	21650	20231103	-47.39	10080	20231120	13.00	21650	-47.39	20231103	10080	13.00	20231120	21650	-47.39	20231103	10080	13.00	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
52	20231220	141158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11410	120	2	1.06	404996070	35603	54.63	11340	11510	11080	14670	7910	11290	11375.37	1.45	0	-2830	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	414	23.00	3.44	12	0.98	496.00	3314.00	21650	20231103	-47.30	10080	20231120	13.19	21650	-47.30	20231103	10080	13.19	20231120	21650	-47.30	20231103	10080	13.19	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
53	20231220	131147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	30	2	0.27	386657850	33995	52.17	11340	11510	11080	14670	7910	11290	11373.99	1.45	0	-2488	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	411	22.82	3.42	12	0.94	496.00	3314.00	21650	20231103	-47.71	10080	20231120	12.30	21650	-47.71	20231103	10080	12.30	20231120	21650	-47.71	20231103	10080	12.30	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
54	20231220	121041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11390	100	2	0.89	355514480	31249	47.95	11340	11510	11080	14670	7910	11290	11376.86	1.45	0	-885	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	414	22.96	3.44	12	0.86	496.00	3314.00	21650	20231103	-47.39	10080	20231120	13.00	21650	-47.39	20231103	10080	13.00	20231120	21650	-47.39	20231103	10080	13.00	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
55	20231220	111044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11410	120	2	1.06	261017180	22996	35.29	11340	11490	11080	14670	7910	11290	11350.58	1.45	0	-621	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	414	23.00	3.44	12	0.63	496.00	3314.00	21650	20231103	-47.30	10080	20231120	13.19	21650	-47.30	20231103	10080	13.19	20231120	21650	-47.30	20231103	10080	13.19	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
56	20231220	101046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11370	80	2	0.71	188611750	16655	25.56	11340	11450	11080	14670	7910	11290	11324.66	1.45	0	-2319	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	413	22.92	3.43	12	0.46	496.00	3314.00	21650	20231103	-47.48	10080	20231120	12.80	21650	-47.48	20231103	10080	12.80	20231120	21650	-47.48	20231103	10080	12.80	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
57	20231220	091042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	30	2	0.27	76501450	6789	10.42	11340	11390	11080	14670	7910	11290	11268.40	1.45	0	-1269	11863	11576	11163	10876	10463	11720	11020	19	3380	500	7900	10	1	3631876	411	22.82	3.42	12	0.19	496.00	3314.00	21650	20231103	-47.71	10080	20231120	12.30	21650	-47.71	20231103	10080	12.30	20231120	21650	-47.71	20231103	10080	12.30	20231120	0.21	N	290560	500	18 억		52758	N	N	0	N	00	N
58	20231219	161042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11290	490	2	4.54	712398740	63959	249.55	10940	11450	10750	14040	7560	10800	11138.20	1.51	0	-2223	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	410	22.76	3.41	12	1.76	496.00	3314.00	21650	20231103	-47.85	10080	20231120	12.00	21650	-47.85	20231103	10080	12.00	20231120	21650	-47.85	20231103	10080	12.00	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
59	20231219	151046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11310	510	2	4.72	668184250	60041	234.26	10940	11450	10750	14040	7560	10800	11128.80	1.51	0	-2700	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	411	22.80	3.41	12	1.65	496.00	3314.00	21650	20231103	-47.76	10080	20231120	12.20	21650	-47.76	20231103	10080	12.20	20231120	21650	-47.76	20231103	10080	12.20	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
60	20231219	141039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11270	470	2	4.35	618148980	55601	216.94	10940	11450	10750	14040	7560	10800	11117.59	1.51	0	-2205	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	409	22.72	3.40	12	1.53	496.00	3314.00	21650	20231103	-47.94	10080	20231120	11.81	21650	-47.94	20231103	10080	11.81	20231120	21650	-47.94	20231103	10080	11.81	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
61	20231219	131046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11190	390	2	3.61	347835480	31730	123.80	10940	11270	10750	14040	7560	10800	10962.35	1.51	0	-3127	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	406	22.56	3.38	12	0.87	496.00	3314.00	21650	20231103	-48.31	10080	20231120	11.01	21650	-48.31	20231103	10080	11.01	20231120	21650	-48.31	20231103	10080	11.01	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
62	20231219	121048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10950	150	2	1.39	222272210	20447	79.78	10940	11050	10750	14040	7560	10800	10870.65	1.51	0	-1204	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	398	22.08	3.30	12	0.56	496.00	3314.00	21650	20231103	-49.42	10080	20231120	8.63	21650	-49.42	20231103	10080	8.63	20231120	21650	-49.42	20231103	10080	8.63	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
63	20231219	111044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10920	120	2	1.11	181619090	16743	65.33	10940	11000	10750	14040	7560	10800	10847.46	1.51	0	-2650	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	397	22.02	3.30	12	0.46	496.00	3314.00	21650	20231103	-49.56	10080	20231120	8.33	21650	-49.56	20231103	10080	8.33	20231120	21650	-49.56	20231103	10080	8.33	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
64	20231219	101042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10830	30	2	0.28	125572310	11575	45.16	10940	11000	10750	14040	7560	10800	10848.58	1.51	0	-3607	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	393	21.83	3.27	12	0.32	496.00	3314.00	21650	20231103	-49.98	10080	20231120	7.44	21650	-49.98	20231103	10080	7.44	20231120	21650	-49.98	20231103	10080	7.44	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
65	20231219	091039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10820	20	2	0.19	35397270	3245	12.66	10940	11000	10820	14040	7560	10800	10908.25	1.51	0	-1687	11240	11020	10840	10620	10440	11130	10730	19	3240	500	7560	10	1	3631876	393	21.81	3.26	12	0.09	496.00	3314.00	21650	20231103	-50.02	10080	20231120	7.34	21650	-50.02	20231103	10080	7.34	20231120	21650	-50.02	20231103	10080	7.34	20231120	0.21	N	290560	500	18 억		54925	N	N	0	N	00	N
66	20231218	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	150	2	1.41	274174590	25271	47.06	10660	11060	10660	13840	7460	10650	10849.91	1.40	0	4097	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	392	21.77	3.26	12	0.70	496.00	3314.00	21650	20231103	-50.12	10080	20231120	7.14	21650	-50.12	20231103	10080	7.14	20231120	21650	-50.12	20231103	10080	7.14	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
67	20231218	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	230	2	2.16	233131100	21475	39.99	10660	11060	10660	13840	7460	10650	10855.93	1.40	0	3667	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	395	21.94	3.28	12	0.59	496.00	3314.00	21650	20231103	-49.75	10080	20231120	7.94	21650	-49.75	20231103	10080	7.94	20231120	21650	-49.75	20231103	10080	7.94	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
68	20231218	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	180	2	1.69	181917940	16759	31.21	10660	11060	10660	13840	7460	10650	10854.94	1.40	0	3706	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	393	21.83	3.27	12	0.46	496.00	3314.00	21650	20231103	-49.98	10080	20231120	7.44	21650	-49.98	20231103	10080	7.44	20231120	21650	-49.98	20231103	10080	7.44	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
69	20231218	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	280	2	2.63	166169420	15305	28.50	10660	11060	10660	13840	7460	10650	10857.20	1.40	0	3637	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	397	22.04	3.30	12	0.42	496.00	3314.00	21650	20231103	-49.52	10080	20231120	8.43	21650	-49.52	20231103	10080	8.43	20231120	21650	-49.52	20231103	10080	8.43	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
70	20231218	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	160	2	1.50	110969580	10226	19.04	10660	11060	10660	13840	7460	10650	10851.71	1.40	0	801	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	393	21.79	3.26	12	0.28	496.00	3314.00	21650	20231103	-50.07	10080	20231120	7.24	21650	-50.07	20231103	10080	7.24	20231120	21650	-50.07	20231103	10080	7.24	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
71	20231218	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	230	2	2.16	100562370	9266	17.25	10660	11060	10660	13840	7460	10650	10852.84	1.40	0	1170	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	395	21.94	3.28	12	0.26	496.00	3314.00	21650	20231103	-49.75	10080	20231120	7.94	21650	-49.75	20231103	10080	7.94	20231120	21650	-49.75	20231103	10080	7.94	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
72	20231218	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	180	2	1.69	70777690	6515	12.13	10660	11060	10660	13840	7460	10650	10863.81	1.40	0	939	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	393	21.83	3.27	12	0.18	496.00	3314.00	21650	20231103	-49.98	10080	20231120	7.44	21650	-49.98	20231103	10080	7.44	20231120	21650	-49.98	20231103	10080	7.44	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
73	20231218	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	200	2	1.88	14670590	1362	2.54	10660	10930	10660	13840	7460	10650	10771.36	1.40	0	392	11296	10972	10806	10482	10316	10890	10400	19	3190	500	7450	10	1	3631876	394	21.88	3.27	12	0.04	496.00	3314.00	21650	20231103	-49.88	10080	20231120	7.64	21650	-49.88	20231103	10080	7.64	20231120	21650	-49.88	20231103	10080	7.64	20231120	0.24	N	290560	500	18 억		50721	N	N	0	N	00	N
74	20231215	161032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10650	0	3	0.00	579263920	53354	98.61	10760	11130	10640	13840	7460	10650	10857.22	1.31	0	2914	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	387	21.47	3.21	12	1.47	496.00	3314.00	21650	20231103	-50.81	10080	20231120	5.65	21650	-50.81	20231103	10080	5.65	20231120	21650	-50.81	20231103	10080	5.65	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
75	20231215	151036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10790	140	2	1.31	512490190	47097	87.04	10760	11130	10640	13840	7460	10650	10881.59	1.31	0	2301	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	392	21.75	3.26	12	1.30	496.00	3314.00	21650	20231103	-50.16	10080	20231120	7.04	21650	-50.16	20231103	10080	7.04	20231120	21650	-50.16	20231103	10080	7.04	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
76	20231215	141035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10670	20	2	0.19	438952720	40219	74.33	10760	11130	10670	13840	7460	10650	10914.06	1.31	0	1686	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	388	21.51	3.22	12	1.11	496.00	3314.00	21650	20231103	-50.72	10080	20231120	5.85	21650	-50.72	20231103	10080	5.85	20231120	21650	-50.72	20231103	10080	5.85	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
77	20231215	131029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10830	180	2	1.69	389215830	35587	65.77	10760	11130	10760	13840	7460	10650	10937.02	1.31	0	4057	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	393	21.83	3.27	12	0.98	496.00	3314.00	21650	20231103	-49.98	10080	20231120	7.44	21650	-49.98	20231103	10080	7.44	20231120	21650	-49.98	20231103	10080	7.44	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
78	20231215	121030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10900	250	2	2.35	332164330	30338	56.07	10760	11130	10760	13840	7460	10650	10948.79	1.31	0	5998	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	396	21.98	3.29	12	0.84	496.00	3314.00	21650	20231103	-49.65	10080	20231120	8.13	21650	-49.65	20231103	10080	8.13	20231120	21650	-49.65	20231103	10080	8.13	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
79	20231215	111025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11110	460	2	4.32	210483250	19237	35.55	10760	11130	10760	13840	7460	10650	10941.58	1.31	0	3186	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	404	22.40	3.35	12	0.53	496.00	3314.00	21650	20231103	-48.68	10080	20231120	10.22	21650	-48.68	20231103	10080	10.22	20231120	21650	-48.68	20231103	10080	10.22	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
80	20231215	101029	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10940	290	2	2.72	90690140	8338	15.41	10760	11020	10760	13840	7460	10650	10876.73	1.31	0	1090	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	397	22.06	3.30	12	0.23	496.00	3314.00	21650	20231103	-49.47	10080	20231120	8.53	21650	-49.47	20231103	10080	8.53	20231120	21650	-49.47	20231103	10080	8.53	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
81	20231215	091035	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10940	290	2	2.72	44783900	4109	7.59	10760	11020	10760	13840	7460	10650	10898.98	1.31	0	1246	11490	11070	10860	10440	10230	10965	10335	19	3190	500	7450	10	1	3631876	397	22.06	3.30	12	0.11	496.00	3314.00	21650	20231103	-49.47	10080	20231120	8.53	21650	-49.47	20231103	10080	8.53	20231120	21650	-49.47	20231103	10080	8.53	20231120	0.25	N	290560	500	18 억		47424	N	N	0	N	00	N
82	20231214	161025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10650	-400	5	-3.62	587657510	53734	71.92	11130	11280	10650	14360	7740	11050	10935.87	1.45	0	-5143	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	387	21.47	3.21	12	1.48	496.00	3314.00	21650	20231103	-50.81	10080	20231120	5.65	21650	-50.81	20231103	10080	5.65	20231120	21650	-50.81	20231103	10080	5.65	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
83	20231214	151101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10880	-170	5	-1.54	475893110	43349	58.02	11130	11280	10850	14360	7740	11050	10977.75	1.45	0	-4725	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	395	21.94	3.28	12	1.19	496.00	3314.00	21650	20231103	-49.75	10080	20231120	7.94	21650	-49.75	20231103	10080	7.94	20231120	21650	-49.75	20231103	10080	7.94	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
84	20231214	141028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11060	10	2	0.09	380573460	34615	46.33	11130	11280	10850	14360	7740	11050	10994.05	1.45	0	-4485	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	402	22.30	3.34	12	0.95	496.00	3314.00	21650	20231103	-48.91	10080	20231120	9.72	21650	-48.91	20231103	10080	9.72	20231120	21650	-48.91	20231103	10080	9.72	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
85	20231214	131058	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10940	-110	5	-1.00	339542850	30868	41.32	11130	11280	10850	14360	7740	11050	10999.41	1.45	0	-4880	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	397	22.06	3.30	12	0.85	496.00	3314.00	21650	20231103	-49.47	10080	20231120	8.53	21650	-49.47	20231103	10080	8.53	20231120	21650	-49.47	20231103	10080	8.53	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
86	20231214	121116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11020	-30	5	-0.27	299248320	27176	36.37	11130	11280	10850	14360	7740	11050	11011.12	1.45	0	-5148	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	400	22.22	3.33	12	0.75	496.00	3314.00	21650	20231103	-49.10	10080	20231120	9.33	21650	-49.10	20231103	10080	9.33	20231120	21650	-49.10	20231103	10080	9.33	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
87	20231214	111049	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10950	-100	5	-0.90	285171310	25893	34.66	11130	11280	10850	14360	7740	11050	11013.08	1.45	0	-4783	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	398	22.08	3.30	12	0.71	496.00	3314.00	21650	20231103	-49.42	10080	20231120	8.63	21650	-49.42	20231103	10080	8.63	20231120	21650	-49.42	20231103	10080	8.63	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
88	20231214	101016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10870	-180	5	-1.63	203435390	18443	24.69	11130	11280	10860	14360	7740	11050	11030.21	1.45	0	-2346	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	395	21.92	3.28	12	0.51	496.00	3314.00	21650	20231103	-49.79	10080	20231120	7.84	21650	-49.79	20231103	10080	7.84	20231120	21650	-49.79	20231103	10080	7.84	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
89	20231214	090956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11210	160	2	1.45	31983100	2877	3.85	11130	11280	11000	14360	7740	11050	11123.46	1.45	0	-157	12156	11602	11316	10762	10476	11460	10620	19	3310	500	7730	10	1	3631876	407	22.60	3.38	12	0.08	496.00	3314.00	21650	20231103	-48.22	10080	20231120	11.21	21650	-48.22	20231103	10080	11.21	20231120	21650	-48.22	20231103	10080	11.21	20231120	0.20	N	290560	500	18 억		52600	N	N	0	N	00	N
90	20231213	161022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11050	-490	5	-4.25	831054270	73733	111.20	11560	11870	11030	15000	8080	11540	11271.58	1.63	0	-6700	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	401	22.28	3.33	12	2.03	496.00	3314.00	21650	20231103	-48.96	10080	20231120	9.62	21650	-48.96	20231103	10080	9.62	20231120	21650	-48.96	20231103	10080	9.62	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
91	20231213	151043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11190	-350	5	-3.03	762898040	67569	101.91	11560	11870	11030	15000	8080	11540	11290.65	1.63	0	-5076	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	406	22.56	3.38	12	1.86	496.00	3314.00	21650	20231103	-48.31	10080	20231120	11.01	21650	-48.31	20231103	10080	11.01	20231120	21650	-48.31	20231103	10080	11.01	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
92	20231213	141043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11070	-470	5	-4.07	686522240	60672	91.50	11560	11870	11030	15000	8080	11540	11315.31	1.63	0	-5213	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	402	22.32	3.34	12	1.67	496.00	3314.00	21650	20231103	-48.87	10080	20231120	9.82	21650	-48.87	20231103	10080	9.82	20231120	21650	-48.87	20231103	10080	9.82	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
93	20231213	131048	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11100	-440	5	-3.81	646054050	57010	85.98	11560	11870	11070	15000	8080	11540	11332.29	1.63	0	-5237	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	403	22.38	3.35	12	1.57	496.00	3314.00	21650	20231103	-48.73	10080	20231120	10.12	21650	-48.73	20231103	10080	10.12	20231120	21650	-48.73	20231103	10080	10.12	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
94	20231213	121042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11180	-360	5	-3.12	570699970	50251	75.79	11560	11870	11100	15000	8080	11540	11356.99	1.63	0	-4815	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	406	22.54	3.37	12	1.38	496.00	3314.00	21650	20231103	-48.36	10080	20231120	10.91	21650	-48.36	20231103	10080	10.91	20231120	21650	-48.36	20231103	10080	10.91	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
95	20231213	111046	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11150	-390	5	-3.38	512972510	45061	67.96	11560	11870	11110	15000	8080	11540	11383.96	1.63	0	-4862	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	405	22.48	3.36	12	1.24	496.00	3314.00	21650	20231103	-48.50	10080	20231120	10.62	21650	-48.50	20231103	10080	10.62	20231120	21650	-48.50	20231103	10080	10.62	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
96	20231213	101053	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11180	-360	5	-3.12	460417050	40358	60.87	11560	11870	11110	15000	8080	11540	11408.32	1.63	0	-4992	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	406	22.54	3.37	12	1.11	496.00	3314.00	21650	20231103	-48.36	10080	20231120	10.91	21650	-48.36	20231103	10080	10.91	20231120	21650	-48.36	20231103	10080	10.91	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
97	20231213	091038	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11720	180	2	1.56	81948720	6993	10.55	11560	11840	11560	15000	8080	11540	11718.68	1.63	0	-858	12213	11876	11613	11276	11013	11745	11145	19	3460	500	8070	10	1	3631876	426	23.63	3.54	12	0.19	496.00	3314.00	21650	20231103	-45.87	10080	20231120	16.27	21650	-45.87	20231103	10080	16.27	20231120	21650	-45.87	20231103	10080	16.27	20231120	0.14	N	290560	500	18 억		59071	N	N	0	N	00	N
98	20231212	161002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11540	-260	5	-2.20	753720280	65450	88.48	11860	11950	11350	15340	8260	11800	11515.68	1.26	0	12365	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	419	23.27	3.48	12	1.80	496.00	3314.00	21650	20231103	-46.70	10080	20231120	14.48	21650	-46.70	20231103	10080	14.48	20231120	21650	-46.70	20231103	10080	14.48	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
99	20231212	151009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11590	-210	5	-1.78	678606210	58984	79.74	11860	11950	11350	15340	8260	11800	11504.64	1.26	0	10508	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	421	23.37	3.50	12	1.62	496.00	3314.00	21650	20231103	-46.47	10080	20231120	14.98	21650	-46.47	20231103	10080	14.98	20231120	21650	-46.47	20231103	10080	14.98	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
100	20231212	140912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11590	-210	5	-1.78	614481300	53437	72.24	11860	11950	11350	15340	8260	11800	11498.86	1.26	0	8839	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	421	23.37	3.50	12	1.47	496.00	3314.00	21650	20231103	-46.47	10080	20231120	14.98	21650	-46.47	20231103	10080	14.98	20231120	21650	-46.47	20231103	10080	14.98	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
101	20231212	130917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11490	-310	5	-2.63	537261520	46699	63.13	11860	11950	11350	15340	8260	11800	11504.43	1.26	0	6754	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	417	23.17	3.47	12	1.29	496.00	3314.00	21650	20231103	-46.93	10080	20231120	13.99	21650	-46.93	20231103	10080	13.99	20231120	21650	-46.93	20231103	10080	13.99	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
102	20231212	120907	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11550	-250	5	-2.12	453327250	39375	53.23	11860	11950	11350	15340	8260	11800	11512.67	1.26	0	6371	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	419	23.29	3.49	12	1.08	496.00	3314.00	21650	20231103	-46.65	10080	20231120	14.58	21650	-46.65	20231103	10080	14.58	20231120	21650	-46.65	20231103	10080	14.58	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
103	20231212	110922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11510	-290	5	-2.46	418523320	36351	49.14	11860	11950	11350	15340	8260	11800	11512.96	1.26	0	5618	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	418	23.21	3.47	12	1.00	496.00	3314.00	21650	20231103	-46.84	10080	20231120	14.19	21650	-46.84	20231103	10080	14.19	20231120	21650	-46.84	20231103	10080	14.19	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
104	20231212	101001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11500	-300	5	-2.54	308338040	26731	36.14	11860	11950	11350	15340	8260	11800	11534.30	1.26	0	3461	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	418	23.19	3.47	12	0.74	496.00	3314.00	21650	20231103	-46.88	10080	20231120	14.09	21650	-46.88	20231103	10080	14.09	20231120	21650	-46.88	20231103	10080	14.09	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
105	20231212	091000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11360	-440	5	-3.73	148762770	12858	17.38	11860	11950	11350	15340	8260	11800	11568.68	1.26	0	-2133	12786	12292	12046	11552	11306	12170	11430	19	3540	500	8260	10	1	3631876	413	22.90	3.43	12	0.35	496.00	3314.00	21650	20231103	-47.53	10080	20231120	12.70	21650	-47.53	20231103	10080	12.70	20231120	21650	-47.53	20231103	10080	12.70	20231120	0.15	N	290560	500	18 억		45649	N	N	0	N	00	N
106	20231211	161003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11800	-600	5	-4.84	878735220	72795	92.37	12540	12540	11800	16120	8680	12400	12071.91	1.15	-5668	-1834	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	429	23.79	3.56	12	2.00	496.00	3314.00	21650	20231103	-45.50	10080	20231120	17.06	21650	-45.50	20231103	10080	17.06	20231120	21650	-45.50	20231103	10080	17.06	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
107	20231211	151000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11850	-550	5	-4.44	808435170	66851	84.83	12540	12540	11810	16120	8680	12400	12093.09	1.15	-5668	-1110	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	430	23.89	3.58	12	1.84	496.00	3314.00	21650	20231103	-45.27	10080	20231120	17.56	21650	-45.27	20231103	10080	17.56	20231120	21650	-45.27	20231103	10080	17.56	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
108	20231211	141000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12150	-250	5	-2.02	509005460	41742	52.97	12540	12540	12030	16120	8680	12400	12194.08	1.15	-5668	1586	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	441	24.50	3.67	12	1.15	496.00	3314.00	21650	20231103	-43.88	10080	20231120	20.54	21650	-43.88	20231103	10080	20.54	20231120	21650	-43.88	20231103	10080	20.54	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
109	20231211	130959	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12160	-240	5	-1.94	420165510	34400	43.65	12540	12540	12030	16120	8680	12400	12214.11	1.15	-5668	2379	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	442	24.52	3.67	12	0.95	496.00	3314.00	21650	20231103	-43.83	10080	20231120	20.63	21650	-43.83	20231103	10080	20.63	20231120	21650	-43.83	20231103	10080	20.63	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
110	20231211	121000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12180	-220	5	-1.77	329050040	26901	34.14	12540	12540	12030	16120	8680	12400	12231.89	1.15	-5668	3688	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	442	24.56	3.68	12	0.74	496.00	3314.00	21650	20231103	-43.74	10080	20231120	20.83	21650	-43.74	20231103	10080	20.83	20231120	21650	-43.74	20231103	10080	20.83	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
111	20231211	110956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12240	-160	5	-1.29	282026110	23054	29.25	12540	12540	12030	16120	8680	12400	12233.28	1.15	-5668	5219	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	445	24.68	3.69	12	0.63	496.00	3314.00	21650	20231103	-43.46	10080	20231120	21.43	21650	-43.46	20231103	10080	21.43	20231120	21650	-43.46	20231103	10080	21.43	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
112	20231211	100953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12240	-160	5	-1.29	215296380	17589	22.32	12540	12540	12030	16120	8680	12400	12240.40	1.15	-5668	2929	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	445	24.68	3.69	12	0.48	496.00	3314.00	21650	20231103	-43.46	10080	20231120	21.43	21650	-43.46	20231103	10080	21.43	20231120	21650	-43.46	20231103	10080	21.43	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
113	20231211	090955	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	-180	5	-1.45	112816190	9198	11.67	12540	12540	12030	16120	8680	12400	12265.30	1.15	-5668	-361	12760	12580	12420	12240	12080	12500	12160	19	3720	500	8680	10	1	3631876	444	24.64	3.69	12	0.25	496.00	3314.00	21650	20231103	-43.56	10080	20231120	21.23	21650	-43.56	20231103	10080	21.23	20231120	21650	-43.56	20231103	10080	21.23	20231120	0.45	N	290560	500	18 억		41927	N	N	0	N	00	N
114	20231208	160945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12400	180	2	1.47	941127360	75979	51.02	12500	12600	12260	15880	8560	12220	12386.62	1.15	0	5645	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	450	25.00	3.74	12	2.09	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	21650	-42.73	20231103	10080	23.02	20231120	21650	-42.73	20231103	10080	23.02	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
115	20231208	150949	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12420	200	2	1.64	816732620	65990	44.31	12500	12600	12260	15880	8560	12220	12376.61	1.15	0	2233	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	451	25.04	3.75	12	1.82	496.00	3314.00	21650	20231103	-42.63	10080	20231120	23.21	21650	-42.63	20231103	10080	23.21	20231120	21650	-42.63	20231103	10080	23.21	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
116	20231208	140947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12480	260	2	2.13	761101460	61510	41.30	12500	12600	12260	15880	8560	12220	12373.62	1.15	0	2106	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	453	25.16	3.77	12	1.69	496.00	3314.00	21650	20231103	-42.36	10080	20231120	23.81	21650	-42.36	20231103	10080	23.81	20231120	21650	-42.36	20231103	10080	23.81	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
117	20231208	130945	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12400	180	2	1.47	693169560	56041	37.63	12500	12600	12260	15880	8560	12220	12368.97	1.15	0	631	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	450	25.00	3.74	12	1.54	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	21650	-42.73	20231103	10080	23.02	20231120	21650	-42.73	20231103	10080	23.02	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
118	20231208	120943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12360	140	2	1.15	611007190	49369	33.15	12500	12600	12260	15880	8560	12220	12376.33	1.15	0	1133	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	449	24.92	3.73	12	1.36	496.00	3314.00	21650	20231103	-42.91	10080	20231120	22.62	21650	-42.91	20231103	10080	22.62	20231120	21650	-42.91	20231103	10080	22.62	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
119	20231208	110938	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12320	100	2	0.82	487947260	39379	26.44	12500	12600	12260	15880	8560	12220	12391.05	1.15	0	2290	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	447	24.84	3.72	12	1.08	496.00	3314.00	21650	20231103	-43.09	10080	20231120	22.22	21650	-43.09	20231103	10080	22.22	20231120	21650	-43.09	20231103	10080	22.22	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
120	20231208	100948	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12330	110	2	0.90	416570520	33596	22.56	12500	12600	12260	15880	8560	12220	12399.41	1.15	0	2151	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	448	24.86	3.72	12	0.93	496.00	3314.00	21650	20231103	-43.05	10080	20231120	22.32	21650	-43.05	20231103	10080	22.32	20231120	21650	-43.05	20231103	10080	22.32	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
121	20231208	090937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12480	260	2	2.13	217085640	17433	11.71	12500	12600	12380	15880	8560	12220	12452.57	1.15	0	1928	13253	12736	12473	11956	11693	12605	11825	19	3660	500	8550	10	1	3631876	453	25.16	3.77	12	0.48	496.00	3314.00	21650	20231103	-42.36	10080	20231120	23.81	21650	-42.36	20231103	10080	23.81	20231120	21650	-42.36	20231103	10080	23.81	20231120	0.54	N	290560	500	18 억		41927	N	N	0	N	00	N
122	20231207	160942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	-700	5	-5.42	1820548330	146563	27.07	12990	12990	12210	16790	9050	12920	12420.99	1.21	0	-2945	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	444	24.64	3.69	12	4.04	496.00	3314.00	21650	20231103	-43.56	10080	20231120	21.23	21650	-43.56	20231103	10080	21.23	20231120	21650	-43.56	20231103	10080	21.23	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
123	20231207	150944	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	-700	5	-5.42	1699385400	136650	25.24	12990	12990	12210	16790	9050	12920	12435.04	1.21	0	-1765	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	444	24.64	3.69	12	3.76	496.00	3314.00	21650	20231103	-43.56	10080	20231120	21.23	21650	-43.56	20231103	10080	21.23	20231120	21650	-43.56	20231103	10080	21.23	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
124	20231207	140939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12300	-620	5	-4.80	1401808800	112365	20.75	12990	12990	12280	16790	9050	12920	12474.37	1.21	0	1645	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	447	24.80	3.71	12	3.09	496.00	3314.00	21650	20231103	-43.19	10080	20231120	22.02	21650	-43.19	20231103	10080	22.02	20231120	21650	-43.19	20231103	10080	22.02	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
125	20231207	130937	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12470	-450	5	-3.48	1241339420	99408	18.36	12990	12990	12280	16790	9050	12920	12486.09	1.21	0	3899	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	453	25.14	3.76	12	2.74	496.00	3314.00	21650	20231103	-42.40	10080	20231120	23.71	21650	-42.40	20231103	10080	23.71	20231120	21650	-42.40	20231103	10080	23.71	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
126	20231207	120939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12440	-480	5	-3.72	1134898690	90880	16.79	12990	12990	12280	16790	9050	12920	12486.54	1.21	0	4394	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	452	25.08	3.75	12	2.50	496.00	3314.00	21650	20231103	-42.54	10080	20231120	23.41	21650	-42.54	20231103	10080	23.41	20231120	21650	-42.54	20231103	10080	23.41	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
127	20231207	110934	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12410	-510	5	-3.95	1024645920	82014	15.15	12990	12990	12280	16790	9050	12920	12492.08	1.21	0	5489	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	451	25.02	3.74	12	2.26	496.00	3314.00	21650	20231103	-42.68	10080	20231120	23.12	21650	-42.68	20231103	10080	23.12	20231120	21650	-42.68	20231103	10080	23.12	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
128	20231207	100931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12350	-570	5	-4.41	834935620	66705	12.32	12990	12990	12280	16790	9050	12920	12515.13	1.21	0	5053	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	449	24.90	3.73	12	1.84	496.00	3314.00	21650	20231103	-42.96	10080	20231120	22.52	21650	-42.96	20231103	10080	22.52	20231120	21650	-42.96	20231103	10080	22.52	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
129	20231207	090939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12560	-360	5	-2.79	331213190	26155	4.83	12990	12990	12520	16790	9050	12920	12660.68	1.21	0	4698	14740	13830	13130	12220	11520	14285	12675	19	3870	500	9040	10	1	3631876	456	25.32	3.79	12	0.72	496.00	3314.00	21650	20231103	-41.99	10080	20231120	24.60	21650	-41.99	20231103	10080	24.60	20231120	21650	-41.99	20231103	10080	24.60	20231120	0.14	N	290560	500	18 억		43877	N	N	0	N	00	N
130	20231206	160929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12920	470	2	3.78	7142506440	539539	343.68	12440	14040	12430	16180	8720	12450	13239.19	0.47	0	27663	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	469	26.05	3.90	12	14.86	496.00	3314.00	21650	20231103	-40.32	10080	20231120	28.17	21650	-40.32	20231103	10080	28.17	20231120	21650	-40.32	20231103	10080	28.17	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
131	20231206	150943	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12920	470	2	3.78	7016189640	529761	337.45	12440	14040	12430	16180	8720	12450	13244.31	0.47	0	26121	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	469	26.05	3.90	12	14.59	496.00	3314.00	21650	20231103	-40.32	10080	20231120	28.17	21650	-40.32	20231103	10080	28.17	20231120	21650	-40.32	20231103	10080	28.17	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
132	20231206	140939	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13100	650	2	5.22	6628570190	499983	318.48	12440	14040	12430	16180	8720	12450	13257.86	0.47	0	21127	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	476	26.41	3.95	12	13.77	496.00	3314.00	21650	20231103	-39.49	10080	20231120	29.96	21650	-39.49	20231103	10080	29.96	20231120	21650	-39.49	20231103	10080	29.96	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
133	20231206	130929	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13000	550	2	4.42	6323898320	476848	303.75	12440	14040	12430	16180	8720	12450	13262.16	0.47	0	15141	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	472	26.21	3.92	12	13.13	496.00	3314.00	21650	20231103	-39.95	10080	20231120	28.97	21650	-39.95	20231103	10080	28.97	20231120	21650	-39.95	20231103	10080	28.97	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
134	20231206	120928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12960	510	2	4.10	6185250360	466146	296.93	12440	14040	12430	16180	8720	12450	13269.20	0.47	0	13955	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	471	26.13	3.91	12	12.83	496.00	3314.00	21650	20231103	-40.14	10080	20231120	28.57	21650	-40.14	20231103	10080	28.57	20231120	21650	-40.14	20231103	10080	28.57	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
135	20231206	110942	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13160	710	2	5.70	5564151730	418086	266.32	12440	14040	12430	16180	8720	12450	13308.97	0.47	0	3443	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	478	26.53	3.97	12	11.51	496.00	3314.00	21650	20231103	-39.21	10080	20231120	30.56	21650	-39.21	20231103	10080	30.56	20231120	21650	-39.21	20231103	10080	30.56	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
136	20231206	100931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12970	520	2	4.18	1336627550	103990	66.24	12440	13180	12430	16180	8720	12450	12854.07	0.47	0	6754	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	471	26.15	3.91	12	2.86	496.00	3314.00	21650	20231103	-40.09	10080	20231120	28.67	21650	-40.09	20231103	10080	28.67	20231120	21650	-40.09	20231103	10080	28.67	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
137	20231206	090933	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12990	540	2	4.34	525427730	41005	26.12	12440	13060	12430	16180	8720	12450	12815.23	0.47	0	11276	13916	13182	12516	11782	11116	12850	11450	19	3730	500	8710	10	1	3631876	472	26.19	3.92	12	1.13	496.00	3314.00	21650	20231103	-40.00	10080	20231120	28.87	21650	-40.00	20231103	10080	28.87	20231120	21650	-40.00	20231103	10080	28.87	20231120	0.12	N	290560	500	18 억		17117	N	N	0	N	00	N
138	20231205	160935	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12450	-370	5	-2.89	1950652660	153005	75.10	12630	13250	11850	16660	8980	12820	12749.90	0.68	0	-6601	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	452	25.10	3.76	12	4.21	496.00	3314.00	21650	20231103	-42.49	10080	20231120	23.51	21650	-42.49	20231103	10080	23.51	20231120	21650	-42.49	20231103	10080	23.51	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
139	20231205	150932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12740	-80	5	-0.62	1605718680	124988	61.35	12630	13250	12550	16660	8980	12820	12846.99	0.68	0	-9069	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	463	25.69	3.84	12	3.44	496.00	3314.00	21650	20231103	-41.15	10080	20231120	26.39	21650	-41.15	20231103	10080	26.39	20231120	21650	-41.15	20231103	10080	26.39	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
140	20231205	140931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12790	-30	5	-0.23	1359902340	105648	51.86	12630	13250	12550	16660	8980	12820	12872.03	0.68	0	-8297	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	465	25.79	3.86	12	2.91	496.00	3314.00	21650	20231103	-40.92	10080	20231120	26.88	21650	-40.92	20231103	10080	26.88	20231120	21650	-40.92	20231103	10080	26.88	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
141	20231205	130927	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12710	-110	5	-0.86	1251260500	97156	47.69	12630	13250	12550	16660	8980	12820	12878.90	0.68	0	-5989	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	462	25.62	3.84	12	2.68	496.00	3314.00	21650	20231103	-41.29	10080	20231120	26.09	21650	-41.29	20231103	10080	26.09	20231120	21650	-41.29	20231103	10080	26.09	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
142	20231205	120925	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12860	40	2	0.31	1124551380	87246	42.82	12630	13250	12550	16660	8980	12820	12889.46	0.68	0	-5143	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	467	25.93	3.88	12	2.40	496.00	3314.00	21650	20231103	-40.60	10080	20231120	27.58	21650	-40.60	20231103	10080	27.58	20231120	21650	-40.60	20231103	10080	27.58	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
143	20231205	110926	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12890	70	2	0.55	1008693390	78265	38.42	12630	13250	12550	16660	8980	12820	12888.21	0.68	0	-4831	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	468	25.99	3.89	12	2.15	496.00	3314.00	21650	20231103	-40.46	10080	20231120	27.88	21650	-40.46	20231103	10080	27.88	20231120	21650	-40.46	20231103	10080	27.88	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
144	20231205	100928	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12870	50	2	0.39	816202310	63248	31.04	12630	13250	12550	16660	8980	12820	12904.84	0.68	0	-1967	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	467	25.95	3.88	12	1.74	496.00	3314.00	21650	20231103	-40.55	10080	20231120	27.68	21650	-40.55	20231103	10080	27.68	20231120	21650	-40.55	20231103	10080	27.68	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
145	20231205	090925	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12720	-100	5	-0.78	148970270	11782	5.78	12630	12820	12550	16660	8980	12820	12643.38	0.68	0	-1683	14180	13500	13120	12440	12060	13310	12250	19	3840	500	8970	10	1	3631876	462	25.65	3.84	12	0.32	496.00	3314.00	21650	20231103	-41.25	10080	20231120	26.19	21650	-41.25	20231103	10080	26.19	20231120	21650	-41.25	20231103	10080	26.19	20231120	0.09	N	290560	500	18 억		24678	N	N	0	N	00	N
146	20231204	160922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12820	-1200	5	-8.56	2560142830	192937	46.35	13600	13800	12740	18220	9820	14020	13269.09	0.14	0	19445	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	466	25.85	3.87	12	5.31	496.00	3314.00	21650	20231103	-40.79	10080	20231120	27.18	21650	-40.79	20231103	10080	27.18	20231120	21650	-40.79	20231103	10080	27.18	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
147	20231204	150924	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13070	-950	5	-6.78	2213533450	166059	39.89	13600	13800	13070	18220	9820	14020	13329.13	0.14	0	14934	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	475	26.35	3.94	12	4.57	496.00	3314.00	21650	20231103	-39.63	10080	20231120	29.66	21650	-39.63	20231103	10080	29.66	20231120	21650	-39.63	20231103	10080	29.66	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
148	20231204	140918	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13450	-570	5	-4.07	1860863950	139399	33.49	13600	13800	13090	18220	9820	14020	13348.41	0.14	0	14497	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	488	27.12	4.06	12	3.84	496.00	3314.00	21650	20231103	-37.88	10080	20231120	33.43	21650	-37.88	20231103	10080	33.43	20231120	21650	-37.88	20231103	10080	33.43	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
149	20231204	130917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13170	-850	5	-6.06	1456785210	109559	26.32	13600	13680	13090	18220	9820	14020	13295.74	0.14	0	12113	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	478	26.55	3.97	12	3.02	496.00	3314.00	21650	20231103	-39.17	10080	20231120	30.65	21650	-39.17	20231103	10080	30.65	20231120	21650	-39.17	20231103	10080	30.65	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
150	20231204	120919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13190	-830	5	-5.92	1376717250	103492	24.86	13600	13680	13090	18220	9820	14020	13301.52	0.14	0	11264	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	479	26.59	3.98	12	2.85	496.00	3314.00	21650	20231103	-39.08	10080	20231120	30.85	21650	-39.08	20231103	10080	30.85	20231120	21650	-39.08	20231103	10080	30.85	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
151	20231204	110921	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13220	-800	5	-5.71	1204236910	90388	21.71	13600	13680	13090	18220	9820	14020	13321.72	0.14	0	6882	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	480	26.65	3.99	12	2.49	496.00	3314.00	21650	20231103	-38.94	10080	20231120	31.15	21650	-38.94	20231103	10080	31.15	20231120	21650	-38.94	20231103	10080	31.15	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
152	20231204	100919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13370	-650	5	-4.64	1023657710	76796	18.45	13600	13680	13090	18220	9820	14020	13328.11	0.14	0	5140	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	486	26.96	4.03	12	2.11	496.00	3314.00	21650	20231103	-38.24	10080	20231120	32.64	21650	-38.24	20231103	10080	32.64	20231120	21650	-38.24	20231103	10080	32.64	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
153	20231204	090919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13180	-840	5	-5.99	530748120	39847	9.57	13600	13680	13090	18220	9820	14020	13316.79	0.14	0	391	15673	14846	14293	13466	12913	14570	13190	19	4200	500	9810	10	1	3631876	479	26.57	3.98	12	1.10	496.00	3314.00	21650	20231103	-39.12	10080	20231120	30.75	21650	-39.12	20231103	10080	30.75	20231120	21650	-39.12	20231103	10080	30.75	20231120	0.09	N	290560	500	18 억		5219	N	N	0	N	00	N
154	20231201	160920	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14020	-680	5	-4.63	5915323690	411585	9.86	14830	15120	13740	19110	10290	14700	14372.83	0.11	0	-1372	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	509	28.27	4.23	12	11.33	496.00	3314.00	21650	20231103	-35.24	10080	20231120	39.09	21650	-35.24	20231103	10080	39.09	20231120	21650	-35.24	20231103	10080	39.09	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N
155	20231201	150917	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13880	-820	5	-5.58	5369282610	372394	8.92	14830	15120	13810	19110	10290	14700	14417.88	0.11	0	-793	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	504	27.98	4.19	12	10.25	496.00	3314.00	21650	20231103	-35.89	10080	20231120	37.70	21650	-35.89	20231103	10080	37.70	20231120	21650	-35.89	20231103	10080	37.70	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N
156	20231201	140916	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13860	-840	5	-5.71	4974344020	344102	8.24	14830	15120	13810	19110	10290	14700	14455.64	0.11	0	-422	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	503	27.94	4.18	12	9.47	496.00	3314.00	21650	20231103	-35.98	10080	20231120	37.50	21650	-35.98	20231103	10080	37.50	20231120	21650	-35.98	20231103	10080	37.50	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N
157	20231201	130919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13970	-730	5	-4.97	4588768420	316278	7.57	14830	15120	13940	19110	10290	14700	14508.33	0.11	0	-1602	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	507	28.17	4.22	12	8.71	496.00	3314.00	21650	20231103	-35.47	10080	20231120	38.59	21650	-35.47	20231103	10080	38.59	20231120	21650	-35.47	20231103	10080	38.59	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N
158	20231201	120925	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14350	-350	5	-2.38	4001676790	274553	6.57	14830	15120	14150	19110	10290	14700	14575.00	0.11	0	2338	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	521	28.93	4.33	12	7.56	496.00	3314.00	21650	20231103	-33.72	10080	20231120	42.36	21650	-33.72	20231103	10080	42.36	20231120	21650	-33.72	20231103	10080	42.36	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N
159	20231201	110919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14470	-230	5	-1.56	3723462400	255112	6.11	14830	15120	14150	19110	10290	14700	14595.19	0.11	0	2386	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	526	29.17	4.37	12	7.02	496.00	3314.00	21650	20231103	-33.16	10080	20231120	43.55	21650	-33.16	20231103	10080	43.55	20231120	21650	-33.16	20231103	10080	43.55	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N
160	20231201	100925	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14580	-120	5	-0.82	3011668620	205744	4.93	14830	15120	14150	19110	10290	14700	14637.78	0.11	0	3805	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	530	29.40	4.40	12	5.66	496.00	3314.00	21650	20231103	-32.66	10080	20231120	44.64	21650	-32.66	20231103	10080	44.64	20231120	21650	-32.66	20231103	10080	44.64	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N
161	20231201	090915	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14790	90	2	0.61	871871980	58610	1.40	14830	15120	14650	19110	10290	14700	14877.42	0.11	0	-2682	18020	16360	15010	13350	12000	17190	14180	19	4410	500	10290	10	1	3631876	537	29.82	4.46	12	1.61	496.00	3314.00	21650	20231103	-31.69	10080	20231120	46.73	21650	-31.69	20231103	10080	46.73	20231120	21650	-31.69	20231103	10080	46.73	20231120	0.09	N	290560	500	18 억		4141	N	N	0	N	00	N