KissMeData/411080/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	161358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
3	20231229	151347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
4	20231229	141344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
5	20231229	131345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
6	20231229	121349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
7	20231229	111245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
8	20231229	101259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
9	20231229	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174612570	22315	66.07	7750	7980	7680	10060	5420	7740	7824.97	0.64	2730	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		97239	N	N	0	N	00	N
10	20231228	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	174371590	22284	65.98	7750	7980	7680	10060	5420	7740	7824.97	0.63	0	2649	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.15	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
11	20231228	151255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	140	2	1.81	167174660	21368	63.27	7750	7980	7680	10060	5420	7740	7823.60	0.63	0	2061	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1190	43.78	42.59	12	0.14	180.00	185.00	27300	20230215	-71.14	6570	20231031	19.94	27300	-71.14	20230215	6570	19.94	20231031	27300	-71.14	20230215	6570	19.94	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
12	20231228	141249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	60	2	0.78	135701980	17339	51.34	7750	7980	7680	10060	5420	7740	7826.40	0.63	0	-287	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1177	43.33	42.16	12	0.11	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
13	20231228	131244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	90	2	1.16	123664690	15796	46.77	7750	7980	7680	10060	5420	7740	7828.86	0.63	0	94	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1182	43.50	42.32	12	0.10	180.00	185.00	27300	20230215	-71.32	6570	20231031	19.18	27300	-71.32	20230215	6570	19.18	20231031	27300	-71.32	20230215	6570	19.18	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
14	20231228	121248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	105446100	13462	39.86	7750	7980	7680	10060	5420	7740	7832.87	0.63	0	425	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.09	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
15	20231228	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	130	2	1.68	78640130	10033	29.71	7750	7980	7680	10060	5420	7740	7838.15	0.63	0	-1262	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1188	43.72	42.54	12	0.07	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
16	20231228	101246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	30	2	0.39	29507430	3815	11.30	7750	7850	7680	10060	5420	7740	7734.58	0.63	0	-194	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1173	43.17	42.00	12	0.03	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
17	20231228	091305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-30	5	-0.39	8674800	1126	3.33	7750	7760	7680	10060	5420	7740	7704.09	0.63	0	-629	8306	8022	7646	7362	6986	8165	7505	15	2320	100	4790	10	1	15095238	1164	42.83	41.68	12	0.01	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	1.04	N	411080	100	15 억		94509	N	N	0	N	00	N
18	20231227	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-80	5	-1.02	259863210	33773	57.55	7730	7930	7270	10160	5480	7820	7694.11	0.59	0	4727	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1168	43.00	41.84	12	0.22	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
19	20231227	151251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-40	5	-0.51	253221090	32915	56.09	7730	7930	7270	10160	5480	7820	7693.18	0.59	0	4713	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1174	43.22	42.05	12	0.22	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
20	20231227	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-110	5	-1.41	238671620	31038	52.89	7730	7930	7270	10160	5480	7820	7689.66	0.59	0	4933	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1164	42.83	41.68	12	0.21	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
21	20231227	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-120	5	-1.53	219152290	28509	48.58	7730	7930	7270	10160	5480	7820	7687.13	0.59	0	5417	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1162	42.78	41.62	12	0.19	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
22	20231227	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-180	5	-2.30	199069870	25887	44.11	7730	7930	7270	10160	5480	7820	7689.96	0.59	0	5077	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1153	42.44	41.30	12	0.17	180.00	185.00	27300	20230215	-72.01	6570	20231031	16.29	27300	-72.01	20230215	6570	16.29	20231031	27300	-72.01	20230215	6570	16.29	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
23	20231227	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-150	5	-1.92	187496150	24372	41.53	7730	7930	7270	10160	5480	7820	7693.10	0.59	0	4947	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1158	42.61	41.46	12	0.16	180.00	185.00	27300	20230215	-71.90	6570	20231031	16.74	27300	-71.90	20230215	6570	16.74	20231031	27300	-71.90	20230215	6570	16.74	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
24	20231227	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-230	5	-2.94	158511270	20584	35.08	7730	7930	7270	10160	5480	7820	7700.70	0.59	0	3028	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1146	42.17	41.03	12	0.14	180.00	185.00	27300	20230215	-72.20	6570	20231031	15.53	27300	-72.20	20230215	6570	15.53	20231031	27300	-72.20	20230215	6570	15.53	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
25	20231227	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	80	2	1.02	28937650	3718	6.34	7730	7930	7730	10160	5480	7820	7783.12	0.59	0	521	8273	8046	7883	7656	7493	8160	7770	15	2340	100	4840	10	1	15095238	1193	43.89	42.70	12	0.02	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	1.02	N	411080	100	15 억		89678	N	N	0	N	00	N
26	20231226	161246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	50	2	0.64	464565670	58480	198.80	7770	8110	7720	10100	5440	7770	7944.13	0.56	0	3540	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1180	43.44	42.27	12	0.39	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
27	20231226	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	100	2	1.29	445143000	56000	190.37	7770	8110	7720	10100	5440	7770	7948.98	0.56	0	3403	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1188	43.72	42.54	12	0.37	180.00	185.00	27300	20230215	-71.17	6570	20231031	19.79	27300	-71.17	20230215	6570	19.79	20231031	27300	-71.17	20230215	6570	19.79	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
28	20231226	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	230	2	2.96	422992260	53199	180.84	7770	8110	7720	10100	5440	7770	7951.13	0.56	0	3704	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1208	44.44	43.24	12	0.35	180.00	185.00	27300	20230215	-70.70	6570	20231031	21.77	27300	-70.70	20230215	6570	21.77	20231031	27300	-70.70	20230215	6570	21.77	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
29	20231226	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	130	2	1.67	399056830	50204	170.66	7770	8110	7720	10100	5440	7770	7948.71	0.56	0	4736	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1193	43.89	42.70	12	0.33	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
30	20231226	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	230	2	2.96	374124890	47063	159.99	7770	8110	7720	10100	5440	7770	7949.45	0.56	0	5284	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1208	44.44	43.24	12	0.31	180.00	185.00	27300	20230215	-70.70	6570	20231031	21.77	27300	-70.70	20230215	6570	21.77	20231031	27300	-70.70	20230215	6570	21.77	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
31	20231226	111252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	270	2	3.47	361769460	45523	154.75	7770	8110	7720	10100	5440	7770	7946.96	0.56	0	5462	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1214	44.67	43.46	12	0.30	180.00	185.00	27300	20230215	-70.55	6570	20231031	22.37	27300	-70.55	20230215	6570	22.37	20231031	27300	-70.55	20230215	6570	22.37	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
32	20231226	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8060	290	2	3.73	306350200	38643	131.36	7770	8110	7720	10100	5440	7770	7927.70	0.56	0	5577	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1217	44.78	43.57	12	0.26	180.00	185.00	27300	20230215	-70.48	6570	20231031	22.68	27300	-70.48	20230215	6570	22.68	20231031	27300	-70.48	20230215	6570	22.68	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
33	20231226	091245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	20	2	0.26	29289590	3743	12.72	7770	7960	7770	10100	5440	7770	7825.16	0.56	0	-1325	8043	7906	7833	7696	7623	7870	7660	15	2330	100	4810	10	1	15095238	1176	43.28	42.11	12	0.02	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	1.05	N	411080	100	15 억		85017	N	N	0	N	00	N
34	20231222	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-190	5	-2.39	228604000	29284	16.93	7970	7970	7760	10340	5580	7960	7806.52	0.59	0	-6043	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1173	43.17	42.00	12	0.19	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
35	20231222	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-160	5	-2.01	207091860	26519	15.34	7970	7970	7760	10340	5580	7960	7809.19	0.59	0	-4636	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1177	43.33	42.16	12	0.18	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
36	20231222	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-180	5	-2.26	177985500	22790	13.18	7970	7970	7760	10340	5580	7960	7809.81	0.59	0	-2615	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1174	43.22	42.05	12	0.15	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
37	20231222	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-130	5	-1.63	155799790	19943	11.53	7970	7970	7760	10340	5580	7960	7812.25	0.59	0	-2020	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1182	43.50	42.32	12	0.13	180.00	185.00	27300	20230215	-71.32	6570	20231031	19.18	27300	-71.32	20230215	6570	19.18	20231031	27300	-71.32	20230215	6570	19.18	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
38	20231222	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-170	5	-2.14	144243440	18462	10.68	7970	7970	7760	10340	5580	7960	7812.99	0.59	0	-1400	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1176	43.28	42.11	12	0.12	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
39	20231222	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-180	5	-2.26	131685150	16847	9.74	7970	7970	7760	10340	5580	7960	7816.53	0.59	0	-789	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1174	43.22	42.05	12	0.11	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
40	20231222	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-120	5	-1.51	110073260	14077	8.14	7970	7970	7760	10340	5580	7960	7819.37	0.59	0	-226	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1183	43.56	42.38	12	0.09	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
41	20231222	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-120	5	-1.51	33743750	4272	2.47	7970	7970	7800	10340	5580	7960	7898.82	0.59	0	-1927	8573	8266	8013	7706	7453	8420	7860	15	2380	100	4930	10	1	15095238	1183	43.56	42.38	12	0.03	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	1.04	N	411080	100	15 억		89791	N	N	0	N	00	N
42	20231221	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	160	2	2.05	1398097210	172612	545.48	7890	8320	7760	10140	5460	7800	8099.91	0.62	0	-1573	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1202	44.22	43.03	12	1.14	180.00	185.00	27300	20230215	-70.84	6570	20231031	21.16	27300	-70.84	20230215	6570	21.16	20231031	27300	-70.84	20230215	6570	21.16	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
43	20231221	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	100	2	1.28	1380633080	170413	538.53	7890	8320	7760	10140	5460	7800	8101.69	0.62	0	-1348	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1193	43.89	42.70	12	1.13	180.00	185.00	27300	20230215	-71.06	6570	20231031	20.24	27300	-71.06	20230215	6570	20.24	20231031	27300	-71.06	20230215	6570	20.24	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
44	20231221	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	160	2	2.05	1282530530	158002	499.31	7890	8320	7760	10140	5460	7800	8117.18	0.62	0	141	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1202	44.22	43.03	12	1.05	180.00	185.00	27300	20230215	-70.84	6570	20231031	21.16	27300	-70.84	20230215	6570	21.16	20231031	27300	-70.84	20230215	6570	21.16	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
45	20231221	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	190	2	2.44	1226064870	150904	476.88	7890	8320	7760	10140	5460	7800	8124.80	0.62	0	1404	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1206	44.39	43.19	12	1.00	180.00	185.00	27300	20230215	-70.73	6570	20231031	21.61	27300	-70.73	20230215	6570	21.61	20231031	27300	-70.73	20230215	6570	21.61	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
46	20231221	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8130	330	2	4.23	1085154770	133370	421.47	7890	8320	7760	10140	5460	7800	8136.42	0.62	0	7854	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1227	45.17	43.95	12	0.88	180.00	185.00	27300	20230215	-70.22	6570	20231031	23.74	27300	-70.22	20230215	6570	23.74	20231031	27300	-70.22	20230215	6570	23.74	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
47	20231221	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8100	300	2	3.85	1037439480	127453	402.77	7890	8320	7760	10140	5460	7800	8139.78	0.62	0	8383	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1223	45.00	43.78	12	0.84	180.00	185.00	27300	20230215	-70.33	6570	20231031	23.29	27300	-70.33	20230215	6570	23.29	20231031	27300	-70.33	20230215	6570	23.29	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
48	20231221	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	430	2	5.51	801003340	98427	311.04	7890	8320	7760	10140	5460	7800	8138.04	0.62	0	5636	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1242	45.72	44.49	12	0.65	180.00	185.00	27300	20230215	-69.85	6570	20231031	25.27	27300	-69.85	20230215	6570	25.27	20231031	27300	-69.85	20230215	6570	25.27	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
49	20231221	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	80	2	1.03	10489890	1338	4.23	7890	7890	7760	10140	5460	7800	7839.98	0.62	0	162	7993	7896	7803	7706	7613	7945	7755	15	2340	100	4830	10	1	15095238	1190	43.78	42.59	12	0.01	180.00	185.00	27300	20230215	-71.14	6570	20231031	19.94	27300	-71.14	20230215	6570	19.94	20231031	27300	-71.14	20230215	6570	19.94	20231031	1.05	N	411080	100	15 억		93590	N	N	0	N	00	N
50	20231220	161218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	10	2	0.13	243838870	31191	149.40	7710	7900	7710	10120	5460	7790	7817.60	0.60	0	3307	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1177	43.33	42.16	12	0.21	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
51	20231220	151314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	0	3	0.00	240227180	30728	147.18	7710	7900	7710	10120	5460	7790	7817.86	0.60	0	3329	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1176	43.28	42.11	12	0.20	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
52	20231220	141340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	30	2	0.39	206223740	26375	126.33	7710	7900	7710	10120	5460	7790	7818.91	0.60	0	3190	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1180	43.44	42.27	12	0.17	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
53	20231220	131327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	10	2	0.13	174336120	22300	106.81	7710	7900	7710	10120	5460	7790	7817.76	0.60	0	2981	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1177	43.33	42.16	12	0.15	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
54	20231220	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	30	2	0.39	141263700	18065	86.53	7710	7900	7710	10120	5460	7790	7819.75	0.60	0	3212	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1180	43.44	42.27	12	0.12	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
55	20231220	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	50	2	0.64	115149130	14722	70.51	7710	7900	7710	10120	5460	7790	7821.57	0.60	0	3447	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1183	43.56	42.38	12	0.10	180.00	185.00	27300	20230215	-71.28	6570	20231031	19.33	27300	-71.28	20230215	6570	19.33	20231031	27300	-71.28	20230215	6570	19.33	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
56	20231220	101216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	0	3	0.00	99215330	12686	60.76	7710	7900	7710	10120	5460	7790	7820.85	0.60	0	3720	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1176	43.28	42.11	12	0.08	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
57	20231220	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	10	2	0.13	22007830	2819	13.50	7710	7870	7710	10120	5460	7790	7806.96	0.60	0	1461	7903	7846	7753	7696	7603	7875	7725	15	2330	100	4820	10	1	15095238	1177	43.33	42.16	12	0.02	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	1.02	N	411080	100	15 억		89831	N	N	0	N	00	N
58	20231219	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	20	2	0.26	160694950	20789	73.38	7710	7810	7660	10100	5440	7770	7729.75	0.59	0	607	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1176	43.28	42.11	12	0.14	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
59	20231219	151215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	20	2	0.26	151210430	19571	69.08	7710	7810	7660	10100	5440	7770	7726.25	0.59	0	703	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1176	43.28	42.11	12	0.13	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
60	20231219	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-30	5	-0.39	111791320	14477	51.10	7710	7810	7660	10100	5440	7770	7721.99	0.59	0	95	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1168	43.00	41.84	12	0.10	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
61	20231219	131217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-30	5	-0.39	77791760	10099	35.65	7710	7780	7660	10100	5440	7770	7702.92	0.59	0	94	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1168	43.00	41.84	12	0.07	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
62	20231219	121218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-60	5	-0.77	63938500	8301	29.30	7710	7780	7660	10100	5440	7770	7702.51	0.59	0	117	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1164	42.83	41.68	12	0.05	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
63	20231219	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-100	5	-1.29	50419380	6545	23.10	7710	7780	7660	10100	5440	7770	7703.50	0.59	0	-592	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1158	42.61	41.46	12	0.04	180.00	185.00	27300	20230215	-71.90	6570	20231031	16.74	27300	-71.90	20230215	6570	16.74	20231031	27300	-71.90	20230215	6570	16.74	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
64	20231219	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	10	2	0.13	29513850	3824	13.50	7710	7780	7670	10100	5440	7770	7718.06	0.59	0	-686	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1174	43.22	42.05	12	0.03	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
65	20231219	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-100	5	-1.29	7716780	1002	3.54	7710	7720	7670	10100	5440	7770	7701.38	0.59	0	-343	8010	7890	7780	7660	7550	7835	7605	15	2330	100	4810	10	1	15095238	1158	42.61	41.46	12	0.01	180.00	185.00	27300	20230215	-71.90	6570	20231031	16.74	27300	-71.90	20230215	6570	16.74	20231031	27300	-71.90	20230215	6570	16.74	20231031	0.99	N	411080	100	15 억		89120	N	N	0	N	00	N
66	20231218	161207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	140	2	1.83	219528060	28281	95.98	7800	7900	7670	9910	5350	7630	7762.35	0.55	0	6352	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1173	43.17	42.00	12	0.19	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
67	20231218	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	130	2	1.70	198921450	25627	86.97	7800	7900	7670	9910	5350	7630	7762.18	0.55	0	5752	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1171	43.11	41.95	12	0.17	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
68	20231218	141212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	110	2	1.44	174853570	22525	76.44	7800	7900	7670	9910	5350	7630	7762.64	0.55	0	5234	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1168	43.00	41.84	12	0.15	180.00	185.00	27300	20230215	-71.65	6570	20231031	17.81	27300	-71.65	20230215	6570	17.81	20231031	27300	-71.65	20230215	6570	17.81	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
69	20231218	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	130	2	1.70	135403580	17435	59.17	7800	7900	7670	9910	5350	7630	7766.19	0.55	0	5082	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1171	43.11	41.95	12	0.12	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
70	20231218	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	120	2	1.57	97496130	12567	42.65	7800	7900	7670	9910	5350	7630	7758.11	0.55	0	3049	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1170	43.06	41.89	12	0.08	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	27300	-71.61	20230215	6570	17.96	20231031	27300	-71.61	20230215	6570	17.96	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
71	20231218	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	150	2	1.97	80447310	10364	35.17	7800	7900	7670	9910	5350	7630	7762.19	0.55	0	3084	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1174	43.22	42.05	12	0.07	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
72	20231218	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	120	2	1.57	68753310	8852	30.04	7800	7900	7670	9910	5350	7630	7766.98	0.55	0	2484	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1170	43.06	41.89	12	0.06	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	27300	-71.61	20230215	6570	17.96	20231031	27300	-71.61	20230215	6570	17.96	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
73	20231218	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	170	2	2.23	36475160	4671	15.85	7800	7900	7750	9910	5350	7630	7808.85	0.55	0	1481	7883	7756	7633	7506	7383	7820	7570	15	2280	100	4730	10	1	15095238	1177	43.33	42.16	12	0.03	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	1.00	N	411080	100	15 억		82487	N	N	0	N	00	N
74	20231215	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	80	2	1.06	225039250	29417	151.24	7510	7760	7510	9810	5290	7550	7649.98	0.50	0	6958	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1152	42.39	41.24	12	0.19	180.00	185.00	27300	20230215	-72.05	6570	20231031	16.13	27300	-72.05	20230215	6570	16.13	20231031	27300	-72.05	20230215	6570	16.13	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
75	20231215	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	110	2	1.46	214012980	27974	143.83	7510	7760	7510	9810	5290	7550	7650.42	0.50	0	6576	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1156	42.56	41.41	12	0.19	180.00	185.00	27300	20230215	-71.94	6570	20231031	16.59	27300	-71.94	20230215	6570	16.59	20231031	27300	-71.94	20230215	6570	16.59	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
76	20231215	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	180	2	2.38	194546470	25431	130.75	7510	7760	7510	9810	5290	7550	7649.97	0.50	0	5658	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1167	42.94	41.78	12	0.17	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	27300	-71.68	20230215	6570	17.66	20231031	27300	-71.68	20230215	6570	17.66	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
77	20231215	131157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	80	2	1.06	113793410	14945	76.84	7510	7750	7510	9810	5290	7550	7614.15	0.50	0	3709	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1152	42.39	41.24	12	0.10	180.00	185.00	27300	20230215	-72.05	6570	20231031	16.13	27300	-72.05	20230215	6570	16.13	20231031	27300	-72.05	20230215	6570	16.13	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
78	20231215	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	70	2	0.93	96249410	12637	64.97	7510	7750	7510	9810	5290	7550	7616.48	0.50	0	2984	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1150	42.33	41.19	12	0.08	180.00	185.00	27300	20230215	-72.09	6570	20231031	15.98	27300	-72.09	20230215	6570	15.98	20231031	27300	-72.09	20230215	6570	15.98	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
79	20231215	111152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	40	2	0.53	83912810	11010	56.61	7510	7750	7510	9810	5290	7550	7621.51	0.50	0	1889	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1146	42.17	41.03	12	0.07	180.00	185.00	27300	20230215	-72.20	6570	20231031	15.53	27300	-72.20	20230215	6570	15.53	20231031	27300	-72.20	20230215	6570	15.53	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
80	20231215	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	100	2	1.32	33761030	4433	22.79	7510	7750	7510	9810	5290	7550	7615.84	0.50	0	237	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1155	42.50	41.35	12	0.03	180.00	185.00	27300	20230215	-71.98	6570	20231031	16.44	27300	-71.98	20230215	6570	16.44	20231031	27300	-71.98	20230215	6570	16.44	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
81	20231215	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	50	2	0.66	8803240	1164	5.98	7510	7750	7510	9810	5290	7550	7562.92	0.50	0	505	7836	7692	7616	7472	7396	7655	7435	15	2260	100	4680	10	1	15095238	1147	42.22	41.08	12	0.01	180.00	185.00	27300	20230215	-72.16	6570	20231031	15.68	27300	-72.16	20230215	6570	15.68	20231031	27300	-72.16	20230215	6570	15.68	20231031	1.01	N	411080	100	15 억		75529	N	N	0	N	00	N
82	20231214	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	10	2	0.13	137474910	18075	87.21	7600	7760	7540	9800	5280	7540	7607.07	0.50	0	254	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1140	41.94	40.81	12	0.12	180.00	185.00	27300	20230215	-72.34	6570	20231031	14.92	27300	-72.34	20230215	6570	14.92	20231031	27300	-72.34	20230215	6570	14.92	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
83	20231214	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	20	2	0.27	116471260	15294	73.79	7600	7760	7540	9800	5280	7540	7615.49	0.50	0	334	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1141	42.00	40.86	12	0.10	180.00	185.00	27300	20230215	-72.31	6570	20231031	15.07	27300	-72.31	20230215	6570	15.07	20231031	27300	-72.31	20230215	6570	15.07	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
84	20231214	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	60	2	0.80	95462300	12524	60.43	7600	7760	7540	9800	5280	7540	7622.35	0.50	0	487	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1147	42.22	41.08	12	0.08	180.00	185.00	27300	20230215	-72.16	6570	20231031	15.68	27300	-72.16	20230215	6570	15.68	20231031	27300	-72.16	20230215	6570	15.68	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
85	20231214	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	30	2	0.40	84549950	11083	53.47	7600	7760	7540	9800	5280	7540	7628.80	0.50	0	723	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1143	42.06	40.92	12	0.07	180.00	185.00	27300	20230215	-72.27	6570	20231031	15.22	27300	-72.27	20230215	6570	15.22	20231031	27300	-72.27	20230215	6570	15.22	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
86	20231214	121254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	50	2	0.66	69408750	9081	43.81	7600	7760	7540	9800	5280	7540	7643.29	0.50	0	663	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1146	42.17	41.03	12	0.06	180.00	185.00	27300	20230215	-72.20	6570	20231031	15.53	27300	-72.20	20230215	6570	15.53	20231031	27300	-72.20	20230215	6570	15.53	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
87	20231214	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	70	2	0.93	57163840	7462	36.00	7600	7760	7550	9800	5280	7540	7660.66	0.50	0	1148	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1149	42.28	41.14	12	0.05	180.00	185.00	27300	20230215	-72.12	6570	20231031	15.83	27300	-72.12	20230215	6570	15.83	20231031	27300	-72.12	20230215	6570	15.83	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
88	20231214	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	100	2	1.33	51490230	6721	32.43	7600	7760	7550	9800	5280	7540	7661.10	0.50	0	1579	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1153	42.44	41.30	12	0.04	180.00	185.00	27300	20230215	-72.01	6570	20231031	16.29	27300	-72.01	20230215	6570	16.29	20231031	27300	-72.01	20230215	6570	16.29	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
89	20231214	091123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	120	2	1.59	16447810	2153	10.39	7600	7760	7600	9800	5280	7540	7639.48	0.50	0	27	7833	7686	7553	7406	7273	7620	7340	15	2260	100	4670	10	1	15095238	1156	42.56	41.41	12	0.01	180.00	185.00	27300	20230215	-71.94	6570	20231031	16.59	27300	-71.94	20230215	6570	16.59	20231031	27300	-71.94	20230215	6570	16.59	20231031	0.97	N	411080	100	15 억		75275	N	N	0	N	00	N
90	20231213	161148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-140	5	-1.82	155297810	20715	105.07	7680	7700	7420	9980	5380	7680	7496.87	0.52	0	-3897	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1138	41.89	40.76	12	0.14	180.00	185.00	27300	20230215	-72.38	6570	20231031	14.76	27300	-72.38	20230215	6570	14.76	20231031	27300	-72.38	20230215	6570	14.76	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
91	20231213	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7480	-200	5	-2.60	142345270	18980	96.27	7680	7700	7440	9980	5380	7680	7499.75	0.52	0	-3682	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1129	41.56	40.43	12	0.13	180.00	185.00	27300	20230215	-72.60	6570	20231031	13.85	27300	-72.60	20230215	6570	13.85	20231031	27300	-72.60	20230215	6570	13.85	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
92	20231213	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-220	5	-2.86	104984010	13966	70.84	7680	7700	7460	9980	5380	7680	7517.11	0.52	0	-3181	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1126	41.44	40.32	12	0.09	180.00	185.00	27300	20230215	-72.67	6570	20231031	13.55	27300	-72.67	20230215	6570	13.55	20231031	27300	-72.67	20230215	6570	13.55	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
93	20231213	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7540	-140	5	-1.82	77159200	10248	51.98	7680	7700	7470	9980	5380	7680	7529.20	0.52	0	-3190	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1138	41.89	40.76	12	0.07	180.00	185.00	27300	20230215	-72.38	6570	20231031	14.76	27300	-72.38	20230215	6570	14.76	20231031	27300	-72.38	20230215	6570	14.76	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
94	20231213	121212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-160	5	-2.08	58741720	7799	39.56	7680	7700	7470	9980	5380	7680	7531.96	0.52	0	-3154	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1135	41.78	40.65	12	0.05	180.00	185.00	27300	20230215	-72.45	6570	20231031	14.46	27300	-72.45	20230215	6570	14.46	20231031	27300	-72.45	20230215	6570	14.46	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
95	20231213	111217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7520	-160	5	-2.08	53032970	7040	35.71	7680	7700	7470	9980	5380	7680	7533.09	0.52	0	-2981	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1135	41.78	40.65	12	0.05	180.00	185.00	27300	20230215	-72.45	6570	20231031	14.46	27300	-72.45	20230215	6570	14.46	20231031	27300	-72.45	20230215	6570	14.46	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
96	20231213	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-130	5	-1.69	37073710	4915	24.93	7680	7700	7470	9980	5380	7680	7542.97	0.52	0	-2991	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1140	41.94	40.81	12	0.03	180.00	185.00	27300	20230215	-72.34	6570	20231031	14.92	27300	-72.34	20230215	6570	14.92	20231031	27300	-72.34	20230215	6570	14.92	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
97	20231213	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-20	5	-0.26	1549530	202	1.02	7680	7700	7630	9980	5380	7680	7670.94	0.52	0	-179	8040	7860	7750	7570	7460	7805	7515	15	2300	100	4760	10	1	15095238	1156	42.56	41.41	12	0.00	180.00	185.00	27300	20230215	-71.94	6570	20231031	16.59	27300	-71.94	20230215	6570	16.59	20231031	27300	-71.94	20230215	6570	16.59	20231031	0.96	N	411080	100	15 억		79172	N	N	0	N	00	N
98	20231212	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-140	5	-1.79	151575420	19675	136.02	7840	7930	7640	10160	5480	7820	7703.96	0.56	0	-5656	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1159	42.67	41.51	12	0.13	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
99	20231212	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-120	5	-1.53	146610420	19031	131.57	7840	7930	7640	10160	5480	7820	7703.77	0.56	0	-5409	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1162	42.78	41.62	12	0.13	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
100	20231212	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-90	5	-1.15	126019240	16358	113.09	7840	7930	7640	10160	5480	7820	7703.83	0.56	0	-4674	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1167	42.94	41.78	12	0.11	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	27300	-71.68	20230215	6570	17.66	20231031	27300	-71.68	20230215	6570	17.66	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
101	20231212	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-140	5	-1.79	122437770	15893	109.87	7840	7930	7640	10160	5480	7820	7703.88	0.56	0	-4642	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1159	42.67	41.51	12	0.11	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
102	20231212	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-140	5	-1.79	87972010	11421	78.96	7840	7930	7640	10160	5480	7820	7702.65	0.56	0	-4485	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1159	42.67	41.51	12	0.08	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
103	20231212	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-120	5	-1.53	57503710	7441	51.44	7840	7930	7670	10160	5480	7820	7727.95	0.56	0	-3170	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1162	42.78	41.62	12	0.05	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
104	20231212	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-120	5	-1.53	39187730	5057	34.96	7840	7930	7670	10160	5480	7820	7749.21	0.56	0	-2690	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1162	42.78	41.62	12	0.03	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
105	20231212	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-30	5	-0.38	13299150	1702	11.77	7840	7930	7670	10160	5480	7820	7813.84	0.56	0	-823	7980	7900	7800	7720	7620	7940	7760	15	2340	100	4840	10	1	15095238	1176	43.28	42.11	12	0.01	180.00	185.00	27300	20230215	-71.47	6570	20231031	18.57	27300	-71.47	20230215	6570	18.57	20231031	27300	-71.47	20230215	6570	18.57	20231031	0.96	N	411080	100	15 억		84999	N	N	0	N	00	N
106	20231211	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	60	2	0.77	110833350	14275	41.93	7810	7880	7700	10080	5440	7760	7764.16	0.49	-10930	179	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1180	43.44	42.27	12	0.09	180.00	185.00	27300	20230215	-71.36	6570	20231031	19.03	27300	-71.36	20230215	6570	19.03	20231031	27300	-71.36	20230215	6570	19.03	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
107	20231211	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	10	2	0.13	104455450	13455	39.52	7810	7880	7700	10080	5440	7760	7763.32	0.49	-10930	396	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1173	43.17	42.00	12	0.09	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
108	20231211	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	40	2	0.52	64727870	8328	24.46	7810	7880	7700	10080	5440	7760	7772.32	0.49	-10930	835	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1177	43.33	42.16	12	0.06	180.00	185.00	27300	20230215	-71.43	6570	20231031	18.72	27300	-71.43	20230215	6570	18.72	20231031	27300	-71.43	20230215	6570	18.72	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
109	20231211	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	20	2	0.26	51133050	6586	19.35	7810	7880	7700	10080	5440	7760	7763.90	0.49	-10930	875	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1174	43.22	42.05	12	0.04	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
110	20231211	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	0	3	0.00	41876600	5390	15.83	7810	7880	7700	10080	5440	7760	7769.31	0.49	-10930	779	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1171	43.11	41.95	12	0.04	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
111	20231211	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-10	5	-0.13	29236150	3760	11.04	7810	7880	7700	10080	5440	7760	7775.57	0.49	-10930	1288	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1170	43.06	41.89	12	0.02	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	27300	-71.61	20230215	6570	17.96	20231031	27300	-71.61	20230215	6570	17.96	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
112	20231211	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	20	2	0.26	19592850	2517	7.39	7810	7880	7700	10080	5440	7760	7784.21	0.49	-10930	1295	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1174	43.22	42.05	12	0.02	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
113	20231211	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	50	2	0.64	8176780	1054	3.10	7810	7810	7700	10080	5440	7760	7757.86	0.49	-10930	813	8080	7920	7720	7560	7360	8000	7640	15	2320	100	4810	10	1	15095238	1179	43.39	42.22	12	0.01	180.00	185.00	27300	20230215	-71.39	6570	20231031	18.87	27300	-71.39	20230215	6570	18.87	20231031	27300	-71.39	20230215	6570	18.87	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
114	20231208	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	250	2	3.33	262782810	33797	242.67	7520	7880	7520	9760	5260	7510	7775.34	0.49	0	10781	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1171	43.11	41.95	12	0.22	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
115	20231208	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	270	2	3.60	250160860	32171	231.00	7520	7880	7520	9760	5260	7510	7775.97	0.49	0	10391	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1174	43.22	42.05	12	0.21	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
116	20231208	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	150	2	2.00	227990680	29300	210.38	7520	7880	7520	9760	5260	7510	7781.25	0.49	0	8085	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1156	42.56	41.41	12	0.19	180.00	185.00	27300	20230215	-71.94	6570	20231031	16.59	27300	-71.94	20230215	6570	16.59	20231031	27300	-71.94	20230215	6570	16.59	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
117	20231208	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	140	2	1.86	222152490	28537	204.90	7520	7880	7520	9760	5260	7510	7784.72	0.49	0	7928	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1155	42.50	41.35	12	0.19	180.00	185.00	27300	20230215	-71.98	6570	20231031	16.44	27300	-71.98	20230215	6570	16.44	20231031	27300	-71.98	20230215	6570	16.44	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
118	20231208	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	220	2	2.93	212861250	27328	196.22	7520	7880	7520	9760	5260	7510	7789.13	0.49	0	8194	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1167	42.94	41.78	12	0.18	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	27300	-71.68	20230215	6570	17.66	20231031	27300	-71.68	20230215	6570	17.66	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
119	20231208	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	200	2	2.66	202021870	25923	186.13	7520	7880	7520	9760	5260	7510	7793.15	0.49	0	8460	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1164	42.83	41.68	12	0.17	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
120	20231208	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	300	2	3.99	182851250	23450	168.38	7520	7880	7520	9760	5260	7510	7797.49	0.49	0	7833	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1179	43.39	42.22	12	0.16	180.00	185.00	27300	20230215	-71.39	6570	20231031	18.87	27300	-71.39	20230215	6570	18.87	20231031	27300	-71.39	20230215	6570	18.87	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
121	20231208	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	160	2	2.13	9274720	1210	8.69	7520	7680	7520	9760	5260	7510	7665.06	0.49	0	-530	7790	7650	7580	7440	7370	7615	7405	15	2250	100	4650	10	1	15095238	1158	42.61	41.46	12	0.01	180.00	185.00	27300	20230215	-71.90	6570	20231031	16.74	27300	-71.90	20230215	6570	16.74	20231031	27300	-71.90	20230215	6570	16.74	20231031	0.92	N	411080	100	15 억		73890	N	N	0	N	00	N
122	20231207	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7510	-170	5	-2.21	105553970	13906	34.18	7690	7720	7510	9980	5380	7680	7590.62	0.52	0	-4311	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1134	41.72	40.59	12	0.09	180.00	185.00	27300	20230215	-72.49	6570	20231031	14.31	27300	-72.49	20230215	6570	14.31	20231031	27300	-72.49	20230215	6570	14.31	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
123	20231207	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-130	5	-1.69	85981890	11305	27.79	7690	7720	7540	9980	5380	7680	7605.65	0.52	0	-3365	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1140	41.94	40.81	12	0.07	180.00	185.00	27300	20230215	-72.34	6570	20231031	14.92	27300	-72.34	20230215	6570	14.92	20231031	27300	-72.34	20230215	6570	14.92	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
124	20231207	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-90	5	-1.17	75556450	9925	24.39	7690	7720	7540	9980	5380	7680	7612.74	0.52	0	-2511	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1146	42.17	41.03	12	0.07	180.00	185.00	27300	20230215	-72.20	6570	20231031	15.53	27300	-72.20	20230215	6570	15.53	20231031	27300	-72.20	20230215	6570	15.53	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
125	20231207	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7570	-110	5	-1.43	69799170	9164	22.52	7690	7720	7540	9980	5380	7680	7616.67	0.52	0	-2376	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1143	42.06	40.92	12	0.06	180.00	185.00	27300	20230215	-72.27	6570	20231031	15.22	27300	-72.27	20230215	6570	15.22	20231031	27300	-72.27	20230215	6570	15.22	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
126	20231207	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7560	-120	5	-1.56	58381540	7657	18.82	7690	7720	7540	9980	5380	7680	7624.60	0.52	0	-2044	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1141	42.00	40.86	12	0.05	180.00	185.00	27300	20230215	-72.31	6570	20231031	15.07	27300	-72.31	20230215	6570	15.07	20231031	27300	-72.31	20230215	6570	15.07	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
127	20231207	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-130	5	-1.69	54121720	7093	17.43	7690	7720	7540	9980	5380	7680	7630.30	0.52	0	-2049	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1140	41.94	40.81	12	0.05	180.00	185.00	27300	20230215	-72.34	6570	20231031	14.92	27300	-72.34	20230215	6570	14.92	20231031	27300	-72.34	20230215	6570	14.92	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
128	20231207	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-20	5	-0.26	30162050	3928	9.65	7690	7720	7590	9980	5380	7680	7678.73	0.52	0	-362	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1156	42.56	41.41	12	0.03	180.00	185.00	27300	20230215	-71.94	6570	20231031	16.59	27300	-71.94	20230215	6570	16.59	20231031	27300	-71.94	20230215	6570	16.59	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
129	20231207	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	10	2	0.13	7050200	920	2.26	7690	7690	7590	9980	5380	7680	7663.26	0.52	0	0	8006	7842	7576	7412	7146	7925	7495	15	2300	100	4760	10	1	15095238	1161	42.72	41.57	12	0.01	180.00	185.00	27300	20230215	-71.83	6570	20231031	17.05	27300	-71.83	20230215	6570	17.05	20231031	27300	-71.83	20230215	6570	17.05	20231031	0.89	N	411080	100	15 억		78198	N	N	0	N	00	N
130	20231206	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	250	2	3.36	306510250	40678	145.27	7430	7740	7310	9650	5210	7430	7535.04	0.45	0	9692	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1159	42.67	41.51	12	0.27	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
131	20231206	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	250	2	3.36	298465140	39631	141.53	7430	7740	7310	9650	5210	7430	7531.10	0.45	0	9034	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1159	42.67	41.51	12	0.26	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
132	20231206	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	290	2	3.90	285260440	37911	135.39	7430	7740	7310	9650	5210	7430	7524.48	0.45	0	8655	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1165	42.89	41.73	12	0.25	180.00	185.00	27300	20230215	-71.72	6570	20231031	17.50	27300	-71.72	20230215	6570	17.50	20231031	27300	-71.72	20230215	6570	17.50	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
133	20231206	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	250	2	3.36	272283690	36228	129.38	7430	7740	7310	9650	5210	7430	7515.84	0.45	0	8607	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1159	42.67	41.51	12	0.24	180.00	185.00	27300	20230215	-71.87	6570	20231031	16.89	27300	-71.87	20230215	6570	16.89	20231031	27300	-71.87	20230215	6570	16.89	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
134	20231206	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	280	2	3.77	261409560	34809	124.31	7430	7740	7310	9650	5210	7430	7509.83	0.45	0	8405	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1164	42.83	41.68	12	0.23	180.00	185.00	27300	20230215	-71.76	6570	20231031	17.35	27300	-71.76	20230215	6570	17.35	20231031	27300	-71.76	20230215	6570	17.35	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
135	20231206	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	180	2	2.42	215557390	28839	102.99	7430	7610	7310	9650	5210	7430	7474.51	0.45	0	9180	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1149	42.28	41.14	12	0.19	180.00	185.00	27300	20230215	-72.12	6570	20231031	15.83	27300	-72.12	20230215	6570	15.83	20231031	27300	-72.12	20230215	6570	15.83	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
136	20231206	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	20	2	0.27	110332660	14823	52.94	7430	7560	7310	9650	5210	7430	7443.34	0.45	0	1713	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1125	41.39	40.27	12	0.10	180.00	185.00	27300	20230215	-72.71	6570	20231031	13.39	27300	-72.71	20230215	6570	13.39	20231031	27300	-72.71	20230215	6570	13.39	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
137	20231206	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	20	2	0.27	23820460	3197	11.42	7430	7510	7400	9650	5210	7430	7450.88	0.45	0	-581	7783	7606	7493	7316	7203	7550	7260	15	2220	100	4600	10	1	15095238	1125	41.39	40.27	12	0.02	180.00	185.00	27300	20230215	-72.71	6570	20231031	13.39	27300	-72.71	20230215	6570	13.39	20231031	27300	-72.71	20230215	6570	13.39	20231031	0.88	N	411080	100	15 억		68509	N	N	0	N	00	N
138	20231205	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7430	-210	5	-2.75	209199670	27838	124.07	7670	7670	7380	9930	5350	7640	7513.23	0.50	0	-7196	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1122	41.28	40.16	12	0.18	180.00	185.00	27300	20230215	-72.78	6570	20231031	13.09	27300	-72.78	20230215	6570	13.09	20231031	27300	-72.78	20230215	6570	13.09	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
139	20231205	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7420	-220	5	-2.88	196494780	26127	116.44	7670	7670	7380	9930	5350	7640	7518.90	0.50	0	-7231	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1120	41.22	40.11	12	0.17	180.00	185.00	27300	20230215	-72.82	6570	20231031	12.94	27300	-72.82	20230215	6570	12.94	20231031	27300	-72.82	20230215	6570	12.94	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
140	20231205	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7450	-190	5	-2.49	146282570	19371	86.33	7670	7670	7440	9930	5350	7640	7549.76	0.50	0	-3950	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1125	41.39	40.27	12	0.13	180.00	185.00	27300	20230215	-72.71	6570	20231031	13.39	27300	-72.71	20230215	6570	13.39	20231031	27300	-72.71	20230215	6570	13.39	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
141	20231205	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7550	-90	5	-1.18	98095550	12946	57.70	7670	7670	7510	9930	5350	7640	7575.29	0.50	0	222	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1140	41.94	40.81	12	0.09	180.00	185.00	27300	20230215	-72.34	6570	20231031	14.92	27300	-72.34	20230215	6570	14.92	20231031	27300	-72.34	20230215	6570	14.92	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
142	20231205	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-20	5	-0.26	66858530	8815	39.29	7670	7670	7510	9930	5350	7640	7582.00	0.50	0	212	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1150	42.33	41.19	12	0.06	180.00	185.00	27300	20230215	-72.09	6570	20231031	15.98	27300	-72.09	20230215	6570	15.98	20231031	27300	-72.09	20230215	6570	15.98	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
143	20231205	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-40	5	-0.52	45013310	5937	26.46	7670	7670	7510	9930	5350	7640	7577.63	0.50	0	211	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1147	42.22	41.08	12	0.04	180.00	185.00	27300	20230215	-72.16	6570	20231031	15.68	27300	-72.16	20230215	6570	15.68	20231031	27300	-72.16	20230215	6570	15.68	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
144	20231205	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-30	5	-0.39	34476880	4553	20.29	7670	7670	7510	9930	5350	7640	7565.83	0.50	0	-107	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1149	42.28	41.14	12	0.03	180.00	185.00	27300	20230215	-72.12	6570	20231031	15.83	27300	-72.12	20230215	6570	15.83	20231031	27300	-72.12	20230215	6570	15.83	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
145	20231205	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-40	5	-0.52	13036680	1720	7.67	7670	7670	7510	9930	5350	7640	7561.12	0.50	0	142	7853	7746	7663	7556	7473	7705	7515	15	2290	100	4730	10	1	15095238	1147	42.22	41.08	12	0.01	180.00	185.00	27300	20230215	-72.16	6570	20231031	15.68	27300	-72.16	20230215	6570	15.68	20231031	27300	-72.16	20230215	6570	15.68	20231031	0.87	N	411080	100	15 억		75705	N	N	0	N	00	N
146	20231204	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-140	5	-1.80	169666630	22206	87.08	7770	7770	7580	10110	5450	7780	7640.58	0.50	0	792	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1153	42.44	41.30	12	0.15	180.00	185.00	27300	20230215	-72.01	6570	20231031	16.29	27300	-72.01	20230215	6570	16.29	20231031	27300	-72.01	20230215	6570	16.29	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
147	20231204	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-80	5	-1.03	160727060	21036	82.49	7770	7770	7580	10110	5450	7780	7640.57	0.50	0	791	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1162	42.78	41.62	12	0.14	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
148	20231204	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-190	5	-2.44	145132200	19003	74.52	7770	7770	7580	10110	5450	7780	7637.33	0.50	0	273	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1146	42.17	41.03	12	0.13	180.00	185.00	27300	20230215	-72.20	6570	20231031	15.53	27300	-72.20	20230215	6570	15.53	20231031	27300	-72.20	20230215	6570	15.53	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
149	20231204	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-130	5	-1.67	129026870	16885	66.21	7770	7770	7590	10110	5450	7780	7641.51	0.50	0	-165	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1155	42.50	41.35	12	0.11	180.00	185.00	27300	20230215	-71.98	6570	20231031	16.44	27300	-71.98	20230215	6570	16.44	20231031	27300	-71.98	20230215	6570	16.44	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
150	20231204	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-150	5	-1.93	109639630	14341	56.23	7770	7770	7590	10110	5450	7780	7645.19	0.50	0	-1008	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1152	42.39	41.24	12	0.10	180.00	185.00	27300	20230215	-72.05	6570	20231031	16.13	27300	-72.05	20230215	6570	16.13	20231031	27300	-72.05	20230215	6570	16.13	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
151	20231204	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-140	5	-1.80	101319480	13249	51.95	7770	7770	7590	10110	5450	7780	7647.33	0.50	0	-1003	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1153	42.44	41.30	12	0.09	180.00	185.00	27300	20230215	-72.01	6570	20231031	16.29	27300	-72.01	20230215	6570	16.29	20231031	27300	-72.01	20230215	6570	16.29	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
152	20231204	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-110	5	-1.41	57028710	7431	29.14	7770	7770	7650	10110	5450	7780	7674.43	0.50	0	-693	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1158	42.61	41.46	12	0.05	180.00	185.00	27300	20230215	-71.90	6570	20231031	16.74	27300	-71.90	20230215	6570	16.74	20231031	27300	-71.90	20230215	6570	16.74	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
153	20231204	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-80	5	-1.03	5327160	691	2.71	7770	7770	7650	10110	5450	7780	7709.35	0.50	0	-631	7980	7880	7780	7680	7580	7930	7730	15	2330	100	4820	10	1	15095238	1162	42.78	41.62	12	0.00	180.00	185.00	27300	20230215	-71.79	6570	20231031	17.20	27300	-71.79	20230215	6570	17.20	20231031	27300	-71.79	20230215	6570	17.20	20231031	0.86	N	411080	100	15 억		74913	N	N	0	N	00	N
154	20231201	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-60	5	-0.77	193649620	25014	83.14	7770	7880	7680	10190	5490	7840	7741.65	0.53	0	-4857	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1174	43.22	42.05	12	0.17	180.00	185.00	27300	20230215	-71.50	6570	20231031	18.42	27300	-71.50	20230215	6570	18.42	20231031	27300	-71.50	20230215	6570	18.42	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N
155	20231201	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-150	5	-1.91	183493170	23701	78.77	7770	7880	7690	10190	5490	7840	7742.00	0.53	0	-4554	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1161	42.72	41.57	12	0.16	180.00	185.00	27300	20230215	-71.83	6570	20231031	17.05	27300	-71.83	20230215	6570	17.05	20231031	27300	-71.83	20230215	6570	17.05	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N
156	20231201	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-110	5	-1.40	123102000	15870	52.75	7770	7880	7720	10190	5490	7840	7756.90	0.53	0	-28	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1167	42.94	41.78	12	0.11	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	27300	-71.68	20230215	6570	17.66	20231031	27300	-71.68	20230215	6570	17.66	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N
157	20231201	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-110	5	-1.40	107923140	13906	46.22	7770	7880	7720	10190	5490	7840	7760.90	0.53	0	61	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1167	42.94	41.78	12	0.09	180.00	185.00	27300	20230215	-71.68	6570	20231031	17.66	27300	-71.68	20230215	6570	17.66	20231031	27300	-71.68	20230215	6570	17.66	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N
158	20231201	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-90	5	-1.15	71386830	9184	30.52	7770	7880	7730	10190	5490	7840	7772.96	0.53	0	471	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1170	43.06	41.89	12	0.06	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	27300	-71.61	20230215	6570	17.96	20231031	27300	-71.61	20230215	6570	17.96	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N
159	20231201	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-90	5	-1.15	45830540	5885	19.56	7770	7880	7730	10190	5490	7840	7787.69	0.53	0	337	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1170	43.06	41.89	12	0.04	180.00	185.00	27300	20230215	-71.61	6570	20231031	17.96	27300	-71.61	20230215	6570	17.96	20231031	27300	-71.61	20230215	6570	17.96	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N
160	20231201	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-70	5	-0.89	36653680	4704	15.63	7770	7880	7730	10190	5490	7840	7792.02	0.53	0	104	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1173	43.17	42.00	12	0.03	180.00	185.00	27300	20230215	-71.54	6570	20231031	18.26	27300	-71.54	20230215	6570	18.26	20231031	27300	-71.54	20230215	6570	18.26	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N
161	20231201	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-80	5	-1.02	8201910	1055	3.51	7770	7850	7730	10190	5490	7840	7774.32	0.53	0	-70	8013	7926	7813	7726	7613	7870	7670	15	2350	100	4860	10	1	15095238	1171	43.11	41.95	12	0.01	180.00	185.00	27300	20230215	-71.58	6570	20231031	18.11	27300	-71.58	20230215	6570	18.11	20231031	27300	-71.58	20230215	6570	18.11	20231031	0.84	N	411080	100	15 억		79748	N	N	0	N	00	N