KissMeData/419120/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	161406	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
3	20231229	151355	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
4	20231229	141352	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
5	20231229	131353	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
6	20231229	121357	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
7	20231229	111253	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
8	20231229	101307	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
9	20231229	091305	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	7880	110	2	1.42	75569560	9674	93.15	7690	7880	7690	10100	5440	7770	7810.18	1.55	3158	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		119892	N	N	0	N	00	N
10	20231228	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	110	2	1.42	74410760	9527	91.74	7690	7880	7690	10100	5440	7770	7810.18	1.51	0	3158	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	611	5.36	1.08	12	0.12	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
11	20231228	151302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	100	2	1.29	63166130	8099	77.99	7690	7870	7690	10100	5440	7770	7799.25	1.51	0	3167	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	610	5.36	1.08	12	0.10	1469.00	7296.00	16540	20230209	-52.42	6880	20231024	14.39	16540	-52.42	20230209	6880	14.39	20231024	16540	-52.42	20230209	6880	14.39	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
12	20231228	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	40	2	0.51	28950910	3730	35.92	7690	7830	7690	10100	5440	7770	7761.64	1.51	0	1549	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	605	5.32	1.07	12	0.05	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
13	20231228	131307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	10	2	0.13	15987570	2067	19.90	7690	7790	7690	10100	5440	7770	7734.67	1.51	0	201	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	603	5.30	1.07	12	0.03	1469.00	7296.00	16540	20230209	-52.96	6880	20231024	13.08	16540	-52.96	20230209	6880	13.08	20231024	16540	-52.96	20230209	6880	13.08	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
14	20231228	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	10	2	0.13	13111550	1697	16.34	7690	7790	7690	10100	5440	7770	7726.31	1.51	0	92	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	603	5.30	1.07	12	0.02	1469.00	7296.00	16540	20230209	-52.96	6880	20231024	13.08	16540	-52.96	20230209	6880	13.08	20231024	16540	-52.96	20230209	6880	13.08	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
15	20231228	111300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-10	5	-0.13	9836310	1275	12.28	7690	7770	7690	10100	5440	7770	7714.75	1.51	0	-30	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	602	5.28	1.06	12	0.02	1469.00	7296.00	16540	20230209	-53.08	6880	20231024	12.79	16540	-53.08	20230209	6880	12.79	20231024	16540	-53.08	20230209	6880	12.79	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
16	20231228	101254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-60	5	-0.77	8706240	1129	10.87	7690	7770	7690	10100	5440	7770	7711.46	1.51	0	-54	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	598	5.25	1.06	12	0.01	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
17	20231228	091312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-60	5	-0.77	292880	38	0.37	7690	7770	7690	10100	5440	7770	7707.37	1.51	0	-4	7856	7812	7726	7682	7596	7835	7705	39	2330	500	4810	10	1	7751826	598	5.25	1.06	12	0.00	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.84	N	419120	500	38 억		116734	N	N	0	N	00	N
18	20231227	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	0	3	0.00	80244160	10385	62.01	7650	7770	7640	10100	5440	7770	7726.29	1.52	0	-785	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	602	5.29	1.06	12	0.13	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
19	20231227	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-50	5	-0.64	41445070	5387	32.17	7650	7770	7640	10100	5440	7770	7693.53	1.52	0	-830	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	598	5.26	1.06	12	0.07	1469.00	7296.00	16540	20230209	-53.33	6880	20231024	12.21	16540	-53.33	20230209	6880	12.21	20231024	16540	-53.33	20230209	6880	12.21	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
20	20231227	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-60	5	-0.77	35462990	4611	27.53	7650	7770	7640	10100	5440	7770	7690.95	1.52	0	-779	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	598	5.25	1.06	12	0.06	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
21	20231227	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-30	5	-0.39	34675350	4509	26.92	7650	7770	7640	10100	5440	7770	7690.25	1.52	0	-730	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	600	5.27	1.06	12	0.06	1469.00	7296.00	16540	20230209	-53.20	6880	20231024	12.50	16540	-53.20	20230209	6880	12.50	20231024	16540	-53.20	20230209	6880	12.50	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
22	20231227	121242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-70	5	-0.90	31241380	4063	24.26	7650	7770	7640	10100	5440	7770	7689.24	1.52	0	-720	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	597	5.24	1.06	12	0.05	1469.00	7296.00	16540	20230209	-53.45	6880	20231024	11.92	16540	-53.45	20230209	6880	11.92	20231024	16540	-53.45	20230209	6880	11.92	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
23	20231227	111255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-60	5	-0.77	26311350	3422	20.43	7650	7770	7640	10100	5440	7770	7688.88	1.52	0	-455	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	598	5.25	1.06	12	0.04	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
24	20231227	101252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-70	5	-0.90	24498470	3186	19.02	7650	7770	7640	10100	5440	7770	7689.41	1.52	0	-387	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	597	5.24	1.06	12	0.04	1469.00	7296.00	16540	20230209	-53.45	6880	20231024	11.92	16540	-53.45	20230209	6880	11.92	20231024	16540	-53.45	20230209	6880	11.92	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
25	20231227	091255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	-10	5	-0.13	10970150	1424	8.50	7650	7770	7650	10100	5440	7770	7703.76	1.52	0	46	7890	7830	7740	7680	7590	7860	7710	39	2330	500	4810	10	1	7751826	602	5.28	1.06	12	0.02	1469.00	7296.00	16540	20230209	-53.08	6880	20231024	12.79	16540	-53.08	20230209	6880	12.79	20231024	16540	-53.08	20230209	6880	12.79	20231024	1.83	N	419120	500	38 억		117520	N	N	0	N	00	N
26	20231226	161253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	10	2	0.13	126268970	16364	139.85	7760	7800	7650	10080	5440	7760	7715.94	1.54	0	-1823	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	602	5.29	1.06	12	0.21	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
27	20231226	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-50	5	-0.64	100220010	13000	111.10	7760	7800	7650	10080	5440	7760	7709.23	1.54	0	-1916	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	598	5.25	1.06	12	0.17	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
28	20231226	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-20	5	-0.26	88881380	11529	98.53	7760	7800	7650	10080	5440	7760	7709.37	1.54	0	-2023	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	600	5.27	1.06	12	0.15	1469.00	7296.00	16540	20230209	-53.20	6880	20231024	12.50	16540	-53.20	20230209	6880	12.50	20231024	16540	-53.20	20230209	6880	12.50	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
29	20231226	131254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-10	5	-0.13	50405030	6531	55.82	7760	7800	7650	10080	5440	7760	7717.81	1.54	0	-2056	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	601	5.28	1.06	12	0.08	1469.00	7296.00	16540	20230209	-53.14	6880	20231024	12.65	16540	-53.14	20230209	6880	12.65	20231024	16540	-53.14	20230209	6880	12.65	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
30	20231226	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-40	5	-0.52	21204340	2752	23.52	7760	7800	7650	10080	5440	7760	7705.07	1.54	0	-1289	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	598	5.26	1.06	12	0.04	1469.00	7296.00	16540	20230209	-53.33	6880	20231024	12.21	16540	-53.33	20230209	6880	12.21	20231024	16540	-53.33	20230209	6880	12.21	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
31	20231226	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-30	5	-0.39	19871980	2579	22.04	7760	7800	7650	10080	5440	7760	7705.30	1.54	0	-1127	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	599	5.26	1.06	12	0.03	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
32	20231226	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-30	5	-0.39	11658380	1514	12.94	7760	7800	7650	10080	5440	7760	7700.38	1.54	0	-736	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	599	5.26	1.06	12	0.02	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
33	20231226	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	30	2	0.39	2465590	319	2.73	7760	7800	7650	10080	5440	7760	7729.12	1.54	0	-179	7886	7822	7716	7652	7546	7855	7685	39	2320	500	4810	10	1	7751826	604	5.30	1.07	12	0.00	1469.00	7296.00	16540	20230209	-52.90	6880	20231024	13.23	16540	-52.90	20230209	6880	13.23	20231024	16540	-52.90	20230209	6880	13.23	20231024	1.82	N	419120	500	38 억		119343	N	N	0	N	00	N
34	20231222	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	10	2	0.13	90215060	11686	111.24	7680	7780	7610	10070	5430	7750	7719.92	1.56	0	-1635	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	602	5.28	1.06	12	0.15	1469.00	7296.00	16540	20230209	-53.08	6880	20231024	12.79	16540	-53.08	20230209	6880	12.79	20231024	16540	-53.08	20230209	6880	12.79	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
35	20231222	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-100	5	-1.29	59603130	7735	73.63	7680	7780	7610	10070	5430	7750	7705.64	1.56	0	-1370	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	593	5.21	1.05	12	0.10	1469.00	7296.00	16540	20230209	-53.75	6880	20231024	11.19	16540	-53.75	20230209	6880	11.19	20231024	16540	-53.75	20230209	6880	11.19	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
36	20231222	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-90	5	-1.16	36908970	4799	45.68	7680	7780	7610	10070	5430	7750	7690.97	1.56	0	-1479	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	594	5.21	1.05	12	0.06	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
37	20231222	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-10	5	-0.13	32602190	4239	40.35	7680	7780	7610	10070	5430	7750	7691.01	1.56	0	-1390	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	600	5.27	1.06	12	0.05	1469.00	7296.00	16540	20230209	-53.20	6880	20231024	12.50	16540	-53.20	20230209	6880	12.50	20231024	16540	-53.20	20230209	6880	12.50	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
38	20231222	121228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7740	-10	5	-0.13	29475210	3834	36.50	7680	7780	7610	10070	5430	7750	7687.85	1.56	0	-1461	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	600	5.27	1.06	12	0.05	1469.00	7296.00	16540	20230209	-53.20	6880	20231024	12.50	16540	-53.20	20230209	6880	12.50	20231024	16540	-53.20	20230209	6880	12.50	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
39	20231222	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	0	3	0.00	24531720	3195	30.41	7680	7780	7610	10070	5430	7750	7678.16	1.56	0	-1372	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	601	5.28	1.06	12	0.04	1469.00	7296.00	16540	20230209	-53.14	6880	20231024	12.65	16540	-53.14	20230209	6880	12.65	20231024	16540	-53.14	20230209	6880	12.65	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
40	20231222	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-70	5	-0.90	11836930	1548	14.74	7680	7780	7610	10070	5430	7750	7646.60	1.56	0	-906	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	595	5.23	1.05	12	0.02	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
41	20231222	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7630	-120	5	-1.55	4962450	648	6.17	7680	7780	7630	10070	5430	7750	7658.10	1.56	0	-560	7876	7812	7686	7622	7496	7845	7655	39	2320	500	4800	10	1	7751826	591	5.19	1.05	12	0.01	1469.00	7296.00	16540	20230209	-53.87	6880	20231024	10.90	16540	-53.87	20230209	6880	10.90	20231024	16540	-53.87	20230209	6880	10.90	20231024	1.79	N	419120	500	38 억		120978	N	N	0	N	00	N
42	20231221	161218	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7750	90	2	1.17	78232570	10250	47.68	7660	7750	7560	9950	5370	7660	7632.37	1.57	0	-441	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	601	5.28	1.06	12	0.13	1469.00	7296.00	16540	20230209	-53.14	6880	20231024	12.65	16540	-53.14	20230209	6880	12.65	20231024	16540	-53.14	20230209	6880	12.65	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
43	20231221	151224	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	-60	5	-0.78	50357900	6624	30.81	7660	7670	7560	9950	5370	7660	7602.34	1.57	0	-285	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	589	5.17	1.04	12	0.09	1469.00	7296.00	16540	20230209	-54.05	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16540	-54.05	20230209	6880	10.47	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
44	20231221	141219	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7640	-20	5	-0.26	40991220	5392	25.08	7660	7670	7560	9950	5370	7660	7602.23	1.57	0	-277	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	592	5.20	1.05	12	0.07	1469.00	7296.00	16540	20230209	-53.81	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	16540	-53.81	20230209	6880	11.05	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
45	20231221	131216	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7660	0	3	0.00	40377980	5312	24.71	7660	7660	7560	9950	5370	7660	7601.28	1.57	0	-219	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	594	5.21	1.05	12	0.07	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
46	20231221	121225	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7570	-90	5	-1.17	33580080	4421	20.57	7660	7660	7560	9950	5370	7660	7595.58	1.57	0	-216	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	587	5.15	1.04	12	0.06	1469.00	7296.00	16540	20230209	-54.23	6880	20231024	10.03	16540	-54.23	20230209	6880	10.03	20231024	16540	-54.23	20230209	6880	10.03	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
47	20231221	111225	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	-60	5	-0.78	20401440	2683	12.48	7660	7660	7580	9950	5370	7660	7603.97	1.57	0	-35	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	589	5.17	1.04	12	0.03	1469.00	7296.00	16540	20230209	-54.05	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16540	-54.05	20230209	6880	10.47	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
48	20231221	101219	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7600	-60	5	-0.78	9426720	1241	5.77	7660	7660	7580	9950	5370	7660	7596.07	1.57	0	482	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	589	5.17	1.04	12	0.02	1469.00	7296.00	16540	20230209	-54.05	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16540	-54.05	20230209	6880	10.47	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
49	20231221	091221	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7580	-80	5	-1.04	2023410	266	1.24	7660	7660	7580	9950	5370	7660	7606.80	1.57	0	-12	7833	7746	7633	7546	7433	7790	7590	39	2290	500	4740	10	1	7751826	588	5.16	1.04	12	0.00	1469.00	7296.00	16540	20230209	-54.17	6880	20231024	10.17	16540	-54.17	20230209	6880	10.17	20231024	16540	-54.17	20230209	6880	10.17	20231024	1.78	N	419120	500	38 억		121412	N	N	0	N	00	N
50	20231220	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-40	5	-0.52	163949330	21494	186.79	7600	7720	7520	10010	5390	7700	7627.68	1.48	0	6964	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	594	5.21	1.05	12	0.28	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
51	20231220	151322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-20	5	-0.26	154312010	20236	175.86	7600	7720	7520	10010	5390	7700	7625.62	1.48	0	6806	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	595	5.23	1.05	12	0.26	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
52	20231220	141348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-60	5	-0.78	143193230	18782	163.22	7600	7720	7520	10010	5390	7700	7623.96	1.48	0	6569	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	592	5.20	1.05	12	0.24	1469.00	7296.00	16540	20230209	-53.81	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	16540	-53.81	20230209	6880	11.05	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
53	20231220	131334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7650	-50	5	-0.65	113540090	14910	129.57	7600	7720	7520	10010	5390	7700	7615.03	1.48	0	4449	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	593	5.21	1.05	12	0.19	1469.00	7296.00	16540	20230209	-53.75	6880	20231024	11.19	16540	-53.75	20230209	6880	11.19	20231024	16540	-53.75	20230209	6880	11.19	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
54	20231220	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-20	5	-0.26	107560970	14129	122.79	7600	7720	7520	10010	5390	7700	7612.78	1.48	0	4059	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	595	5.23	1.05	12	0.18	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
55	20231220	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-60	5	-0.78	93169950	12247	106.43	7600	7720	7520	10010	5390	7700	7607.57	1.48	0	3596	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	592	5.20	1.05	12	0.16	1469.00	7296.00	16540	20230209	-53.81	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	16540	-53.81	20230209	6880	11.05	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
56	20231220	101223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-100	5	-1.30	73009600	9595	83.38	7600	7720	7520	10010	5390	7700	7609.13	1.48	0	3013	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	589	5.17	1.04	12	0.12	1469.00	7296.00	16540	20230209	-54.05	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16540	-54.05	20230209	6880	10.47	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
57	20231220	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-80	5	-1.04	12228510	1610	13.99	7600	7700	7520	10010	5390	7700	7595.35	1.48	0	154	7886	7792	7646	7552	7406	7840	7600	39	2310	500	4770	10	1	7751826	591	5.19	1.04	12	0.02	1469.00	7296.00	16540	20230209	-53.93	6880	20231024	10.76	16540	-53.93	20230209	6880	10.76	20231024	16540	-53.93	20230209	6880	10.76	20231024	1.73	N	419120	500	38 억		114441	N	N	0	N	00	N
58	20231219	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	0	3	0.00	83212180	10872	51.11	7610	7740	7500	10010	5390	7700	7653.59	1.49	0	-1389	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	597	5.24	1.06	12	0.14	1469.00	7296.00	16540	20230209	-53.45	6880	20231024	11.92	16540	-53.45	20230209	6880	11.92	20231024	16540	-53.45	20230209	6880	11.92	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
59	20231219	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	10	2	0.13	77752930	10163	47.78	7610	7740	7500	10010	5390	7700	7650.59	1.49	0	-1249	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	598	5.25	1.06	12	0.13	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
60	20231219	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	10	2	0.13	44425940	5830	27.41	7610	7740	7500	10010	5390	7700	7620.23	1.49	0	-1223	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	598	5.25	1.06	12	0.08	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
61	20231219	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	10	2	0.13	34527360	4543	21.36	7610	7740	7500	10010	5390	7700	7600.12	1.49	0	-485	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	598	5.25	1.06	12	0.06	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
62	20231219	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7690	-10	5	-0.13	31989150	4213	19.81	7610	7740	7500	10010	5390	7700	7592.96	1.49	0	-371	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	596	5.23	1.05	12	0.05	1469.00	7296.00	16540	20230209	-53.51	6880	20231024	11.77	16540	-53.51	20230209	6880	11.77	20231024	16540	-53.51	20230209	6880	11.77	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
63	20231219	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7640	-60	5	-0.78	29218410	3852	18.11	7610	7680	7500	10010	5390	7700	7585.26	1.49	0	-363	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	592	5.20	1.05	12	0.05	1469.00	7296.00	16540	20230209	-53.81	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	16540	-53.81	20230209	6880	11.05	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
64	20231219	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-40	5	-0.52	27790200	3664	17.23	7610	7680	7500	10010	5390	7700	7584.66	1.49	0	-359	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	594	5.21	1.05	12	0.05	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
65	20231219	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7590	-110	5	-1.43	8976020	1179	5.54	7610	7630	7590	10010	5390	7700	7613.25	1.49	0	-166	7900	7800	7690	7590	7480	7745	7535	39	2310	500	4770	10	1	7751826	588	5.17	1.04	12	0.02	1469.00	7296.00	16540	20230209	-54.11	6880	20231024	10.32	16540	-54.11	20230209	6880	10.32	20231024	16540	-54.11	20230209	6880	10.32	20231024	1.73	N	419120	500	38 억		115823	N	N	0	N	00	N
66	20231218	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-110	5	-1.41	162521050	21261	292.61	7760	7790	7580	10150	5470	7810	7644.09	1.50	0	-1236	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	597	5.24	1.06	12	0.27	1469.00	7296.00	16540	20230209	-53.45	6880	20231024	11.92	16540	-53.45	20230209	6880	11.92	20231024	16540	-53.45	20230209	6880	11.92	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
67	20231218	151217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-150	5	-1.92	154651590	20239	278.54	7760	7790	7580	10150	5470	7810	7641.27	1.50	0	-1227	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	594	5.21	1.05	12	0.26	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
68	20231218	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-130	5	-1.66	143372950	18764	258.24	7760	7790	7580	10150	5470	7810	7640.85	1.50	0	-937	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	595	5.23	1.05	12	0.24	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
69	20231218	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7600	-210	5	-2.69	106563710	13936	191.80	7760	7790	7600	10150	5470	7810	7646.65	1.50	0	-616	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	589	5.17	1.04	12	0.18	1469.00	7296.00	16540	20230209	-54.05	6880	20231024	10.47	16540	-54.05	20230209	6880	10.47	20231024	16540	-54.05	20230209	6880	10.47	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
70	20231218	121207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-130	5	-1.66	72977380	9526	131.10	7760	7790	7630	10150	5470	7810	7660.86	1.50	0	-669	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	595	5.23	1.05	12	0.12	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
71	20231218	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7660	-150	5	-1.92	46753650	6094	83.87	7760	7790	7630	10150	5470	7810	7672.08	1.50	0	-626	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	594	5.21	1.05	12	0.08	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
72	20231218	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-80	5	-1.02	6582440	852	11.73	7760	7790	7700	10150	5470	7810	7725.87	1.50	0	-436	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	599	5.26	1.06	12	0.01	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
73	20231218	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-80	5	-1.02	2320390	300	4.13	7760	7760	7730	10150	5470	7810	7734.63	1.50	0	-281	7936	7872	7796	7732	7656	7905	7765	39	2340	500	4840	10	1	7751826	599	5.26	1.06	12	0.00	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.72	N	419120	500	38 억		116507	N	N	0	N	00	N
74	20231215	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	30	2	0.39	56749090	7264	88.17	7780	7860	7720	10110	5450	7780	7812.37	1.51	0	-404	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	605	5.32	1.07	12	0.09	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
75	20231215	151213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	0	3	0.00	49977620	6391	77.57	7780	7860	7740	10110	5450	7780	7820.00	1.51	0	-413	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	603	5.30	1.07	12	0.08	1469.00	7296.00	16540	20230209	-52.96	6880	20231024	13.08	16540	-52.96	20230209	6880	13.08	20231024	16540	-52.96	20230209	6880	13.08	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
76	20231215	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-10	5	-0.13	43432180	5547	67.33	7780	7860	7750	10110	5450	7780	7829.85	1.51	0	-499	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	602	5.29	1.06	12	0.07	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
77	20231215	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	30	2	0.39	37881880	4834	58.67	7780	7860	7750	10110	5450	7780	7836.55	1.51	0	-213	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	605	5.32	1.07	12	0.06	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
78	20231215	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	50	2	0.64	33409750	4261	51.72	7780	7860	7750	10110	5450	7780	7840.82	1.51	0	-8	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	607	5.33	1.07	12	0.05	1469.00	7296.00	16540	20230209	-52.66	6880	20231024	13.81	16540	-52.66	20230209	6880	13.81	20231024	16540	-52.66	20230209	6880	13.81	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
79	20231215	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	70	2	0.90	31121320	3969	48.17	7780	7860	7750	10110	5450	7780	7841.10	1.51	0	-29	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	609	5.34	1.08	12	0.05	1469.00	7296.00	16540	20230209	-52.54	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
80	20231215	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	80	2	1.03	13932330	1779	21.59	7780	7860	7750	10110	5450	7780	7831.55	1.51	0	-88	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	609	5.35	1.08	12	0.02	1469.00	7296.00	16540	20230209	-52.48	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
81	20231215	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7750	-30	5	-0.39	938200	121	1.47	7780	7780	7750	10110	5450	7780	7753.72	1.51	0	27	7973	7876	7823	7726	7673	7850	7700	39	2330	500	4820	10	1	7751826	601	5.28	1.06	12	0.00	1469.00	7296.00	16540	20230209	-53.14	6880	20231024	12.65	16540	-53.14	20230209	6880	12.65	20231024	16540	-53.14	20230209	6880	12.65	20231024	1.69	N	419120	500	38 억		116911	N	N	0	N	00	N
82	20231214	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	-80	5	-1.02	64405610	8239	52.46	7900	7920	7770	10210	5510	7860	7817.16	1.52	0	-555	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	603	5.30	1.07	12	0.11	1469.00	7296.00	16540	20230209	-52.96	6880	20231024	13.08	16540	-52.96	20230209	6880	13.08	20231024	16540	-52.96	20230209	6880	13.08	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
83	20231214	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-20	5	-0.25	60413300	7726	49.19	7900	7920	7770	10210	5510	7860	7819.48	1.52	0	-557	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	608	5.34	1.07	12	0.10	1469.00	7296.00	16540	20230209	-52.60	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	16540	-52.60	20230209	6880	13.95	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
84	20231214	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-70	5	-0.89	47471990	6066	38.62	7900	7920	7770	10210	5510	7860	7825.91	1.52	0	-576	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	604	5.30	1.07	12	0.08	1469.00	7296.00	16540	20230209	-52.90	6880	20231024	13.23	16540	-52.90	20230209	6880	13.23	20231024	16540	-52.90	20230209	6880	13.23	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
85	20231214	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-50	5	-0.64	45201960	5775	36.77	7900	7920	7770	10210	5510	7860	7827.18	1.52	0	-598	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	605	5.32	1.07	12	0.07	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
86	20231214	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-20	5	-0.25	39365580	5025	32.00	7900	7920	7770	10210	5510	7860	7833.95	1.52	0	-498	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	608	5.34	1.07	12	0.06	1469.00	7296.00	16540	20230209	-52.60	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	16540	-52.60	20230209	6880	13.95	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
87	20231214	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	-50	5	-0.64	28866560	3676	23.41	7900	7920	7770	10210	5510	7860	7852.71	1.52	0	-363	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	605	5.32	1.07	12	0.05	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
88	20231214	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7870	10	2	0.13	19908100	2530	16.11	7900	7920	7820	10210	5510	7860	7868.81	1.52	0	-123	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	610	5.36	1.08	12	0.03	1469.00	7296.00	16540	20230209	-52.42	6880	20231024	14.39	16540	-52.42	20230209	6880	14.39	20231024	16540	-52.42	20230209	6880	14.39	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
89	20231214	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	40	2	0.51	989290	125	0.80	7900	7920	7870	10210	5510	7860	7914.32	1.52	0	70	8093	7976	7853	7736	7613	7915	7675	39	2350	500	4870	10	1	7751826	612	5.38	1.08	12	0.00	1469.00	7296.00	16540	20230209	-52.24	6880	20231024	14.83	16540	-52.24	20230209	6880	14.83	20231024	16540	-52.24	20230209	6880	14.83	20231024	1.69	N	419120	500	38 억		117466	N	N	0	N	00	N
90	20231213	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	10	2	0.13	123123090	15705	296.04	7970	7970	7730	10200	5500	7850	7839.74	1.53	0	-1448	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	609	5.35	1.08	12	0.20	1469.00	7296.00	16540	20230209	-52.48	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
91	20231213	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	50	2	0.64	120348190	15352	289.39	7970	7970	7730	10200	5500	7850	7839.25	1.53	0	-1494	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	612	5.38	1.08	12	0.20	1469.00	7296.00	16540	20230209	-52.24	6880	20231024	14.83	16540	-52.24	20230209	6880	14.83	20231024	16540	-52.24	20230209	6880	14.83	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
92	20231213	141219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	90	2	1.15	101756060	13002	245.09	7970	7970	7730	10200	5500	7850	7826.19	1.53	0	-1285	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	615	5.41	1.09	12	0.17	1469.00	7296.00	16540	20230209	-52.00	6880	20231024	15.41	16540	-52.00	20230209	6880	15.41	20231024	16540	-52.00	20230209	6880	15.41	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
93	20231213	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	10	2	0.13	75919380	9723	183.28	7970	7970	7730	10200	5500	7850	7808.23	1.53	0	-2233	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	609	5.35	1.08	12	0.13	1469.00	7296.00	16540	20230209	-52.48	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
94	20231213	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	-30	5	-0.38	57143050	7326	138.10	7970	7970	7730	10200	5500	7850	7800.03	1.53	0	-2492	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	606	5.32	1.07	12	0.09	1469.00	7296.00	16540	20230209	-52.72	6880	20231024	13.66	16540	-52.72	20230209	6880	13.66	20231024	16540	-52.72	20230209	6880	13.66	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
95	20231213	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	-10	5	-0.13	48872990	6266	118.11	7970	7970	7730	10200	5500	7850	7799.71	1.53	0	-2200	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	608	5.34	1.07	12	0.08	1469.00	7296.00	16540	20230209	-52.60	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	16540	-52.60	20230209	6880	13.95	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
96	20231213	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-120	5	-1.53	44851420	5750	108.39	7970	7970	7730	10200	5500	7850	7800.25	1.53	0	-2004	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	599	5.26	1.06	12	0.07	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
97	20231213	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	-20	5	-0.25	10538870	1343	25.32	7970	7970	7820	10200	5500	7850	7847.26	1.53	0	-209	7976	7912	7826	7762	7676	7925	7775	39	2350	500	4860	10	1	7751826	607	5.33	1.07	12	0.02	1469.00	7296.00	16540	20230209	-52.66	6880	20231024	13.81	16540	-52.66	20230209	6880	13.81	20231024	16540	-52.66	20230209	6880	13.81	20231024	1.71	N	419120	500	38 억		118914	N	N	0	N	00	N
98	20231212	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	40	2	0.51	41447640	5304	67.09	7850	7890	7740	10150	5470	7810	7814.32	1.54	0	-760	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	609	5.34	1.08	12	0.07	1469.00	7296.00	16540	20230209	-52.54	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
99	20231212	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	20	2	0.26	36541390	4679	59.18	7850	7890	7740	10150	5470	7810	7809.66	1.54	0	-780	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	607	5.33	1.07	12	0.06	1469.00	7296.00	16540	20230209	-52.66	6880	20231024	13.81	16540	-52.66	20230209	6880	13.81	20231024	16540	-52.66	20230209	6880	13.81	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
100	20231212	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	40	2	0.51	34063500	4363	55.19	7850	7890	7740	10150	5470	7810	7807.36	1.54	0	-757	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	609	5.34	1.08	12	0.06	1469.00	7296.00	16540	20230209	-52.54	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
101	20231212	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	40	2	0.51	33310450	4267	53.97	7850	7890	7740	10150	5470	7810	7806.53	1.54	0	-814	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	609	5.34	1.08	12	0.06	1469.00	7296.00	16540	20230209	-52.54	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
102	20231212	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7860	50	2	0.64	28639330	3669	46.41	7850	7890	7740	10150	5470	7810	7805.76	1.54	0	-895	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	609	5.35	1.08	12	0.05	1469.00	7296.00	16540	20230209	-52.48	6880	20231024	14.24	16540	-52.48	20230209	6880	14.24	20231024	16540	-52.48	20230209	6880	14.24	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
103	20231212	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	-10	5	-0.13	16665180	2137	27.03	7850	7890	7740	10150	5470	7810	7798.40	1.54	0	-952	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	605	5.31	1.07	12	0.03	1469.00	7296.00	16540	20230209	-52.84	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
104	20231212	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	0	3	0.00	8254430	1060	13.41	7850	7850	7740	10150	5470	7810	7787.20	1.54	0	-808	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	605	5.32	1.07	12	0.01	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
105	20231212	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	-20	5	-0.26	2340580	300	3.79	7850	7850	7790	10150	5470	7810	7801.93	1.54	0	-257	7976	7892	7796	7712	7616	7935	7755	39	2340	500	4840	10	1	7751826	604	5.30	1.07	12	0.00	1469.00	7296.00	16540	20230209	-52.90	6880	20231024	13.23	16540	-52.90	20230209	6880	13.23	20231024	16540	-52.90	20230209	6880	13.23	20231024	1.70	N	419120	500	38 억		119674	N	N	0	N	00	N
106	20231211	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	10	2	0.13	61931390	7906	99.09	7710	7880	7700	10140	5460	7800	7833.47	1.52	-615	975	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	605	5.32	1.07	12	0.10	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
107	20231211	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7830	30	2	0.38	54940140	7012	87.88	7710	7880	7700	10140	5460	7800	7835.16	1.52	-615	840	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	607	5.33	1.07	12	0.09	1469.00	7296.00	16540	20230209	-52.66	6880	20231024	13.81	16540	-52.66	20230209	6880	13.81	20231024	16540	-52.66	20230209	6880	13.81	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
108	20231211	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7850	50	2	0.64	45793050	5846	73.27	7710	7880	7700	10140	5460	7800	7833.23	1.52	-615	947	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	609	5.34	1.08	12	0.08	1469.00	7296.00	16540	20230209	-52.54	6880	20231024	14.10	16540	-52.54	20230209	6880	14.10	20231024	16540	-52.54	20230209	6880	14.10	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
109	20231211	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	40	2	0.51	34298600	4382	54.92	7710	7880	7700	10140	5460	7800	7827.16	1.52	-615	404	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	608	5.34	1.07	12	0.06	1469.00	7296.00	16540	20230209	-52.60	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	16540	-52.60	20230209	6880	13.95	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
110	20231211	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7810	10	2	0.13	22933470	2928	36.70	7710	7880	7700	10140	5460	7800	7832.47	1.52	-615	214	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	605	5.32	1.07	12	0.04	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
111	20231211	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	0	3	0.00	21252830	2713	34.00	7710	7880	7700	10140	5460	7800	7833.70	1.52	-615	205	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	605	5.31	1.07	12	0.03	1469.00	7296.00	16540	20230209	-52.84	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
112	20231211	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	80	2	1.03	14968920	1910	23.94	7710	7880	7700	10140	5460	7800	7837.13	1.52	-615	414	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	611	5.36	1.08	12	0.02	1469.00	7296.00	16540	20230209	-52.36	6880	20231024	14.53	16540	-52.36	20230209	6880	14.53	20231024	16540	-52.36	20230209	6880	14.53	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
113	20231211	091122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	-30	5	-0.38	3353270	430	5.39	7710	7840	7700	10140	5460	7800	7798.30	1.52	-615	212	7920	7860	7780	7720	7640	7890	7750	39	2340	500	4830	10	1	7751826	602	5.29	1.06	12	0.01	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.70	N	419120	500	38 억		118084	N	N	0	N	00	N
114	20231208	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	100	2	1.30	58155070	7476	98.54	7740	7840	7700	10010	5390	7700	7778.79	1.52	0	620	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	605	5.31	1.07	12	0.10	1469.00	7296.00	16540	20230209	-52.84	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
115	20231208	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	60	2	0.78	55339640	7115	93.78	7740	7840	7700	10010	5390	7700	7777.88	1.52	0	596	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	602	5.28	1.06	12	0.09	1469.00	7296.00	16540	20230209	-53.08	6880	20231024	12.79	16540	-53.08	20230209	6880	12.79	20231024	16540	-53.08	20230209	6880	12.79	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
116	20231208	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	100	2	1.30	49696060	6389	84.21	7740	7840	7700	10010	5390	7700	7778.38	1.52	0	485	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	605	5.31	1.07	12	0.08	1469.00	7296.00	16540	20230209	-52.84	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
117	20231208	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7760	60	2	0.78	49141740	6318	83.27	7740	7840	7700	10010	5390	7700	7778.05	1.52	0	456	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	602	5.28	1.06	12	0.08	1469.00	7296.00	16540	20230209	-53.08	6880	20231024	12.79	16540	-53.08	20230209	6880	12.79	20231024	16540	-53.08	20230209	6880	12.79	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
118	20231208	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7840	140	2	1.82	33976370	4373	57.64	7740	7840	7700	10010	5390	7700	7769.58	1.52	0	-69	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	608	5.34	1.07	12	0.06	1469.00	7296.00	16540	20230209	-52.60	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	16540	-52.60	20230209	6880	13.95	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
119	20231208	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	30	2	0.39	23371400	3011	39.69	7740	7840	7700	10010	5390	7700	7762.01	1.52	0	-464	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	599	5.26	1.06	12	0.04	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
120	20231208	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	90	2	1.17	19577360	2521	33.23	7740	7840	7700	10010	5390	7700	7765.71	1.52	0	-518	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	604	5.30	1.07	12	0.03	1469.00	7296.00	16540	20230209	-52.90	6880	20231024	13.23	16540	-52.90	20230209	6880	13.23	20231024	16540	-52.90	20230209	6880	13.23	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
121	20231208	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7780	80	2	1.04	3852420	496	6.54	7740	7790	7740	10010	5390	7700	7766.98	1.52	0	-272	7793	7746	7693	7646	7593	7720	7620	39	2310	500	4770	10	1	7751826	603	5.30	1.07	12	0.01	1469.00	7296.00	16540	20230209	-52.96	6880	20231024	13.08	16540	-52.96	20230209	6880	13.08	20231024	16540	-52.96	20230209	6880	13.08	20231024	1.74	N	419120	500	38 억		118084	N	N	0	N	00	N
122	20231207	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-100	5	-1.28	58170660	7587	54.30	7710	7740	7640	10140	5460	7800	7667.15	1.54	0	-1333	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	597	5.24	1.06	12	0.10	1469.00	7296.00	16540	20230209	-53.45	6880	20231024	11.92	16540	-53.45	20230209	6880	11.92	20231024	16540	-53.45	20230209	6880	11.92	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
123	20231207	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7670	-130	5	-1.67	43622150	5686	40.69	7710	7740	7640	10140	5460	7800	7671.85	1.54	0	-1458	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	595	5.22	1.05	12	0.07	1469.00	7296.00	16540	20230209	-53.63	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	16540	-53.63	20230209	6880	11.48	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
124	20231207	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-80	5	-1.03	33855620	4415	31.60	7710	7740	7640	10140	5460	7800	7668.32	1.54	0	-966	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	598	5.26	1.06	12	0.06	1469.00	7296.00	16540	20230209	-53.33	6880	20231024	12.21	16540	-53.33	20230209	6880	12.21	20231024	16540	-53.33	20230209	6880	12.21	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
125	20231207	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7700	-100	5	-1.28	29459080	3844	27.51	7710	7740	7640	10140	5460	7800	7663.65	1.54	0	-849	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	597	5.24	1.06	12	0.05	1469.00	7296.00	16540	20230209	-53.45	6880	20231024	11.92	16540	-53.45	20230209	6880	11.92	20231024	16540	-53.45	20230209	6880	11.92	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
126	20231207	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7680	-120	5	-1.54	29204980	3811	27.27	7710	7740	7640	10140	5460	7800	7663.34	1.54	0	-872	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	595	5.23	1.05	12	0.05	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
127	20231207	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7720	-80	5	-1.03	27523000	3592	25.71	7710	7740	7640	10140	5460	7800	7662.31	1.54	0	-743	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	598	5.26	1.06	12	0.05	1469.00	7296.00	16540	20230209	-53.33	6880	20231024	12.21	16540	-53.33	20230209	6880	12.21	20231024	16540	-53.33	20230209	6880	12.21	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
128	20231207	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7730	-70	5	-0.90	17755870	2317	16.58	7710	7740	7640	10140	5460	7800	7663.30	1.54	0	195	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	599	5.26	1.06	12	0.03	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
129	20231207	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7710	-90	5	-1.15	1541950	200	1.43	7710	7740	7700	10140	5460	7800	7709.75	1.54	0	136	8013	7906	7733	7626	7453	7960	7680	39	2340	500	4830	10	1	7751826	598	5.25	1.06	12	0.00	1469.00	7296.00	16540	20230209	-53.39	6880	20231024	12.06	16540	-53.39	20230209	6880	12.06	20231024	16540	-53.39	20230209	6880	12.06	20231024	1.74	N	419120	500	38 억		119412	N	N	0	N	00	N
130	20231206	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7800	120	2	1.56	107631530	13973	111.87	7680	7840	7560	9980	5380	7680	7702.82	1.54	0	357	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	605	5.31	1.07	12	0.18	1469.00	7296.00	16540	20230209	-52.84	6880	20231024	13.37	16540	-52.84	20230209	6880	13.37	20231024	16540	-52.84	20230209	6880	13.37	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
131	20231206	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	90	2	1.17	104497180	13571	108.65	7680	7840	7560	9980	5380	7680	7700.04	1.54	0	426	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	602	5.29	1.06	12	0.18	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
132	20231206	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	90	2	1.17	102515520	13317	106.62	7680	7840	7560	9980	5380	7680	7698.09	1.54	0	507	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	602	5.29	1.06	12	0.17	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
133	20231206	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7820	140	2	1.82	96129350	12500	100.08	7680	7840	7560	9980	5380	7680	7690.35	1.54	0	763	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	606	5.32	1.07	12	0.16	1469.00	7296.00	16540	20230209	-52.72	6880	20231024	13.66	16540	-52.72	20230209	6880	13.66	20231024	16540	-52.72	20230209	6880	13.66	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
134	20231206	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7770	90	2	1.17	87649320	11413	91.38	7680	7840	7560	9980	5380	7680	7679.78	1.54	0	954	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	602	5.29	1.06	12	0.15	1469.00	7296.00	16540	20230209	-53.02	6880	20231024	12.94	16540	-53.02	20230209	6880	12.94	20231024	16540	-53.02	20230209	6880	12.94	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
135	20231206	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7790	110	2	1.43	71276430	9312	74.56	7680	7840	7560	9980	5380	7680	7654.26	1.54	0	1839	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	604	5.30	1.07	12	0.12	1469.00	7296.00	16540	20230209	-52.90	6880	20231024	13.23	16540	-52.90	20230209	6880	13.23	20231024	16540	-52.90	20230209	6880	13.23	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
136	20231206	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7610	-70	5	-0.91	25185140	3311	26.51	7680	7680	7560	9980	5380	7680	7606.51	1.54	0	-1010	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	590	5.18	1.04	12	0.04	1469.00	7296.00	16540	20230209	-53.99	6880	20231024	10.61	16540	-53.99	20230209	6880	10.61	20231024	16540	-53.99	20230209	6880	10.61	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
137	20231206	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7620	-60	5	-0.78	3302140	431	3.45	7680	7680	7610	9980	5380	7680	7661.58	1.54	0	-398	7906	7792	7636	7522	7366	7715	7445	39	2300	500	4760	10	1	7751826	591	5.19	1.04	12	0.01	1469.00	7296.00	16540	20230209	-53.93	6880	20231024	10.76	16540	-53.93	20230209	6880	10.76	20231024	16540	-53.93	20230209	6880	10.76	20231024	1.76	N	419120	500	38 억		119055	N	N	0	N	00	N
138	20231205	161100	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	-70	5	-0.90	95087410	12486	30.32	7750	7750	7480	10070	5430	7750	7615.52	1.57	0	-2361	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	595	5.23	1.05	12	0.16	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
139	20231205	151058	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7550	-200	5	-2.58	71708060	9389	22.80	7750	7750	7500	10070	5430	7750	7637.45	1.57	0	-2041	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	585	5.14	1.03	12	0.12	1469.00	7296.00	16540	20230209	-54.35	6880	20231024	9.74	16540	-54.35	20230209	6880	9.74	20231024	16540	-54.35	20230209	6880	9.74	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
140	20231205	141055	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	-80	5	-1.03	49073200	6389	15.52	7750	7750	7600	10070	5430	7750	7680.89	1.57	0	-2122	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	595	5.22	1.05	12	0.08	1469.00	7296.00	16540	20230209	-53.63	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	16540	-53.63	20230209	6880	11.48	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
141	20231205	131051	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	-80	5	-1.03	44733960	5824	14.14	7750	7750	7600	10070	5430	7750	7680.97	1.57	0	-1577	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	595	5.22	1.05	12	0.08	1469.00	7296.00	16540	20230209	-53.63	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	16540	-53.63	20230209	6880	11.48	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
142	20231205	121050	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7620	-130	5	-1.68	34544490	4496	10.92	7750	7750	7610	10070	5430	7750	7683.38	1.57	0	-427	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	591	5.19	1.04	12	0.06	1469.00	7296.00	16540	20230209	-53.93	6880	20231024	10.76	16540	-53.93	20230209	6880	10.76	20231024	16540	-53.93	20230209	6880	10.76	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
143	20231205	111049	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7660	-90	5	-1.16	26850700	3495	8.49	7750	7750	7610	10070	5430	7750	7682.60	1.57	0	-360	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	594	5.21	1.05	12	0.05	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
144	20231205	101052	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7730	-20	5	-0.26	11981300	1557	3.78	7750	7750	7620	10070	5430	7750	7695.12	1.57	0	-223	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	599	5.26	1.06	12	0.02	1469.00	7296.00	16540	20230209	-53.26	6880	20231024	12.35	16540	-53.26	20230209	6880	12.35	20231024	16540	-53.26	20230209	6880	12.35	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
145	20231205	091048	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7640	-110	5	-1.42	1514340	197	0.48	7750	7750	7620	10070	5430	7750	7687.01	1.57	0	-49	8150	7950	7700	7500	7250	8050	7600	39	2320	500	4800	10	1	7751826	592	5.20	1.05	12	0.00	1469.00	7296.00	16540	20230209	-53.81	6880	20231024	11.05	16540	-53.81	20230209	6880	11.05	20231024	16540	-53.81	20230209	6880	11.05	20231024	1.73	N	419120	500	38 억		121410	N	N	0	N	00	N
146	20231204	161046	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7750	70	2	0.91	316199660	41091	172.61	7580	7900	7450	9980	5380	7680	7695.10	1.48	0	11876	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	601	5.28	1.06	12	0.53	1469.00	7296.00	16540	20230209	-53.14	6880	20231024	12.65	16540	-53.14	20230209	6880	12.65	20231024	16540	-53.14	20230209	6880	12.65	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
147	20231204	151048	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7780	100	2	1.30	308890320	40148	168.65	7580	7900	7450	9980	5380	7680	7693.79	1.48	0	11882	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	603	5.30	1.07	12	0.52	1469.00	7296.00	16540	20230209	-52.96	6880	20231024	13.08	16540	-52.96	20230209	6880	13.08	20231024	16540	-52.96	20230209	6880	13.08	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
148	20231204	141040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7790	110	2	1.43	303088340	39403	165.52	7580	7900	7450	9980	5380	7680	7692.01	1.48	0	12310	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	604	5.30	1.07	12	0.51	1469.00	7296.00	16540	20230209	-52.90	6880	20231024	13.23	16540	-52.90	20230209	6880	13.23	20231024	16540	-52.90	20230209	6880	13.23	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
149	20231204	131040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7840	160	2	2.08	252882410	32951	138.42	7580	7900	7450	9980	5380	7680	7674.50	1.48	0	7601	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	608	5.34	1.07	12	0.43	1469.00	7296.00	16540	20230209	-52.60	6880	20231024	13.95	16540	-52.60	20230209	6880	13.95	20231024	16540	-52.60	20230209	6880	13.95	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
150	20231204	121041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7810	130	2	1.69	210508820	27549	115.73	7580	7840	7450	9980	5380	7680	7641.25	1.48	0	3386	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	605	5.32	1.07	12	0.36	1469.00	7296.00	16540	20230209	-52.78	6880	20231024	13.52	16540	-52.78	20230209	6880	13.52	20231024	16540	-52.78	20230209	6880	13.52	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
151	20231204	111043	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7690	10	2	0.13	135497290	17868	75.06	7580	7690	7450	9980	5380	7680	7583.24	1.48	0	-3055	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	596	5.23	1.05	12	0.23	1469.00	7296.00	16540	20230209	-53.51	6880	20231024	11.77	16540	-53.51	20230209	6880	11.77	20231024	16540	-53.51	20230209	6880	11.77	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
152	20231204	101041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	0	3	0.00	131203920	17309	72.71	7580	7680	7450	9980	5380	7680	7580.10	1.48	0	-3412	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	595	5.23	1.05	12	0.22	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
153	20231204	091040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7460	-220	5	-2.86	49556580	6561	27.56	7580	7600	7460	9980	5380	7680	7553.21	1.48	0	-1898	8006	7842	7676	7512	7346	7760	7430	39	2300	500	4760	10	1	7751826	578	5.08	1.02	12	0.08	1469.00	7296.00	16540	20230209	-54.90	6880	20231024	8.43	16540	-54.90	20230209	6880	8.43	20231024	16540	-54.90	20230209	6880	8.43	20231024	1.62	N	419120	500	38 억		114816	N	N	0	N	00	N
154	20231201	161041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	-170	5	-2.17	180671130	23652	45.96	7840	7840	7510	10200	5500	7850	7638.73	1.52	0	-2739	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	595	5.23	1.05	12	0.31	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N
155	20231201	151039	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7530	-320	5	-4.08	140559290	18381	35.72	7840	7840	7530	10200	5500	7850	7646.99	1.52	0	-2482	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	584	5.13	1.03	12	0.24	1469.00	7296.00	16540	20230209	-54.47	6880	20231024	9.45	16540	-54.47	20230209	6880	9.45	20231024	16540	-54.47	20230209	6880	9.45	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N
156	20231201	141037	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7660	-190	5	-2.42	98593890	12845	24.96	7840	7840	7610	10200	5500	7850	7675.66	1.52	0	-2113	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	594	5.21	1.05	12	0.17	1469.00	7296.00	16540	20230209	-53.69	6880	20231024	11.34	16540	-53.69	20230209	6880	11.34	20231024	16540	-53.69	20230209	6880	11.34	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N
157	20231201	131041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7700	-150	5	-1.91	75325520	9817	19.08	7840	7840	7610	10200	5500	7850	7672.97	1.52	0	-490	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	597	5.24	1.06	12	0.13	1469.00	7296.00	16540	20230209	-53.45	6880	20231024	11.92	16540	-53.45	20230209	6880	11.92	20231024	16540	-53.45	20230209	6880	11.92	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N
158	20231201	121047	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	-170	5	-2.17	69400810	9045	17.58	7840	7840	7610	10200	5500	7850	7672.84	1.52	0	-196	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	595	5.23	1.05	12	0.12	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N
159	20231201	111040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	-170	5	-2.17	64727740	8436	16.39	7840	7840	7610	10200	5500	7850	7672.80	1.52	0	-62	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	595	5.23	1.05	12	0.11	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N
160	20231201	101049	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7670	-180	5	-2.29	53773710	7006	13.61	7840	7840	7610	10200	5500	7850	7675.38	1.52	0	-35	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	595	5.22	1.05	12	0.09	1469.00	7296.00	16540	20230209	-53.63	6880	20231024	11.48	16540	-53.63	20230209	6880	11.48	20231024	16540	-53.63	20230209	6880	11.48	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N
161	20231201	091036	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7680	-170	5	-2.17	35037910	4556	8.85	7840	7840	7610	10200	5500	7850	7690.50	1.52	0	450	8343	8096	7763	7516	7183	8220	7640	39	2350	500	4860	10	1	7751826	595	5.23	1.05	12	0.06	1469.00	7296.00	16540	20230209	-53.57	6880	20231024	11.63	16540	-53.57	20230209	6880	11.63	20231024	16540	-53.57	20230209	6880	11.63	20231024	1.61	N	419120	500	38 억		117551	N	N	0	N	00	N