KissMeData/100030/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	160824	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
3	20231229	150819	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
4	20231229	140818	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
5	20231229	130820	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
6	20231229	120821	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
7	20231229	110745	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
8	20231229	100751	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
9	20231229	090752	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	16790	20	2	0.12	73754620	4406	55.72	16690	16830	16520	21800	11740	16770	16739.58	1.29	215	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42286	N	N	0	N	00	N
10	20231228	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	20	2	0.12	73737830	4405	55.71	16690	16830	16520	21800	11740	16770	16739.58	1.28	0	215	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.77	1.01	12	0.13	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
11	20231228	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	0	3	0.00	65448430	3911	49.46	16690	16830	16520	21800	11740	16770	16734.45	1.28	0	200	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.75	1.01	12	0.12	1137.00	16560.00	32050	20230322	-47.68	15190	20231031	10.40	32050	-47.68	20230322	15190	10.40	20231031	32050	-47.68	20230322	15190	10.40	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
12	20231228	140743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	10	2	0.06	51003440	3046	38.52	16690	16830	16520	21800	11740	16770	16744.40	1.28	0	102	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.76	1.01	12	0.09	1137.00	16560.00	32050	20230322	-47.64	15190	20231031	10.47	32050	-47.64	20230322	15190	10.47	20231031	32050	-47.64	20230322	15190	10.47	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
13	20231228	130744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	10	2	0.06	39073980	2336	29.54	16690	16830	16520	21800	11740	16770	16726.88	1.28	0	52	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.76	1.01	12	0.07	1137.00	16560.00	32050	20230322	-47.64	15190	20231031	10.47	32050	-47.64	20230322	15190	10.47	20231031	32050	-47.64	20230322	15190	10.47	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
14	20231228	120746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	30	2	0.18	30528210	1827	23.11	16690	16830	16520	21800	11740	16770	16709.47	1.28	0	-8	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	552	14.78	1.01	12	0.06	1137.00	16560.00	32050	20230322	-47.58	15190	20231031	10.60	32050	-47.58	20230322	15190	10.60	20231031	32050	-47.58	20230322	15190	10.60	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
15	20231228	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	10	2	0.06	25275440	1514	19.15	16690	16830	16520	21800	11740	16770	16694.48	1.28	0	-2	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	551	14.76	1.01	12	0.05	1137.00	16560.00	32050	20230322	-47.64	15190	20231031	10.47	32050	-47.64	20230322	15190	10.47	20231031	32050	-47.64	20230322	15190	10.47	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
16	20231228	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-30	5	-0.18	18459180	1108	14.01	16690	16780	16520	21800	11740	16770	16659.91	1.28	0	-3	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	550	14.72	1.01	12	0.03	1137.00	16560.00	32050	20230322	-47.77	15190	20231031	10.20	32050	-47.77	20230322	15190	10.20	20231031	32050	-47.77	20230322	15190	10.20	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
17	20231228	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	-90	5	-0.54	884470	53	0.67	16690	16770	16680	21800	11740	16770	16688.11	1.28	0	-4	17016	16892	16776	16652	16536	16955	16715	16	5030	500	11730	10	1	3283714	548	14.67	1.01	12	0.00	1137.00	16560.00	32050	20230322	-47.96	15190	20231031	9.81	32050	-47.96	20230322	15190	9.81	20231031	32050	-47.96	20230322	15190	9.81	20231031	2.55	N	100030	500	16 억		42071	N	N	0	N	00	N
18	20231227	160737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	-50	5	-0.30	132345460	7906	181.91	16660	16900	16660	21850	11780	16820	16739.88	1.28	0	-112	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	551	14.75	1.01	12	0.24	1137.00	16560.00	32050	20230322	-47.68	15190	20231031	10.40	32050	-47.68	20230322	15190	10.40	20231031	32050	-47.68	20230322	15190	10.40	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
19	20231227	150748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-70	5	-0.42	120110940	7173	165.05	16660	16900	16660	21850	11780	16820	16744.87	1.28	0	-111	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	550	14.73	1.01	12	0.22	1137.00	16560.00	32050	20230322	-47.74	15190	20231031	10.27	32050	-47.74	20230322	15190	10.27	20231031	32050	-47.74	20230322	15190	10.27	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
20	20231227	140746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16810	-10	5	-0.06	100349750	5990	137.83	16660	16900	16660	21850	11780	16820	16752.88	1.28	0	-111	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	552	14.78	1.02	12	0.18	1137.00	16560.00	32050	20230322	-47.55	15190	20231031	10.66	32050	-47.55	20230322	15190	10.66	20231031	32050	-47.55	20230322	15190	10.66	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
21	20231227	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	40	2	0.24	70637790	4216	97.01	16660	16900	16660	21850	11780	16820	16754.69	1.28	0	-111	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	554	14.83	1.02	12	0.13	1137.00	16560.00	32050	20230322	-47.39	15190	20231031	10.99	32050	-47.39	20230322	15190	10.99	20231031	32050	-47.39	20230322	15190	10.99	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
22	20231227	120740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-20	5	-0.12	53939140	3223	74.16	16660	16810	16660	21850	11780	16820	16735.69	1.28	0	-93	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	552	14.78	1.01	12	0.10	1137.00	16560.00	32050	20230322	-47.58	15190	20231031	10.60	32050	-47.58	20230322	15190	10.60	20231031	32050	-47.58	20230322	15190	10.60	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
23	20231227	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16740	-80	5	-0.48	34425950	2057	47.33	16660	16810	16660	21850	11780	16820	16736.00	1.28	0	-93	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	550	14.72	1.01	12	0.06	1137.00	16560.00	32050	20230322	-47.77	15190	20231031	10.20	32050	-47.77	20230322	15190	10.20	20231031	32050	-47.77	20230322	15190	10.20	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
24	20231227	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-130	5	-0.77	26679860	1594	36.68	16660	16810	16660	21850	11780	16820	16737.68	1.28	0	-92	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	548	14.68	1.01	12	0.05	1137.00	16560.00	32050	20230322	-47.93	15190	20231031	9.87	32050	-47.93	20230322	15190	9.87	20231031	32050	-47.93	20230322	15190	9.87	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
25	20231227	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	-60	5	-0.36	2282450	136	3.13	16660	16810	16660	21850	11780	16820	16782.72	1.28	0	-34	17086	16952	16826	16692	16566	17020	16760	16	5030	500	11770	10	1	3283714	550	14.74	1.01	12	0.00	1137.00	16560.00	32050	20230322	-47.71	15190	20231031	10.34	32050	-47.71	20230322	15190	10.34	20231031	32050	-47.71	20230322	15190	10.34	20231031	2.63	N	100030	500	16 억		42183	N	N	0	N	00	N
26	20231226	160746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16820	-30	5	-0.18	73030240	4346	72.82	16700	16960	16700	21900	11800	16850	16803.99	1.29	0	-175	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	552	14.79	1.02	12	0.13	1137.00	16560.00	32050	20230322	-47.52	15190	20231031	10.73	32050	-47.52	20230322	15190	10.73	20231031	32050	-47.52	20230322	15190	10.73	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
27	20231226	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16810	-40	5	-0.24	64541730	3841	64.36	16700	16960	16700	21900	11800	16850	16803.37	1.29	0	-175	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	552	14.78	1.02	12	0.12	1137.00	16560.00	32050	20230322	-47.55	15190	20231031	10.66	32050	-47.55	20230322	15190	10.66	20231031	32050	-47.55	20230322	15190	10.66	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
28	20231226	140746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16810	-40	5	-0.24	60761540	3616	60.59	16700	16960	16700	21900	11800	16850	16803.52	1.29	0	-175	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	552	14.78	1.02	12	0.11	1137.00	16560.00	32050	20230322	-47.55	15190	20231031	10.66	32050	-47.55	20230322	15190	10.66	20231031	32050	-47.55	20230322	15190	10.66	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
29	20231226	130744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16880	30	2	0.18	52098680	3101	51.96	16700	16960	16700	21900	11800	16850	16800.61	1.29	0	-175	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	554	14.85	1.02	12	0.09	1137.00	16560.00	32050	20230322	-47.33	15190	20231031	11.13	32050	-47.33	20230322	15190	11.13	20231031	32050	-47.33	20230322	15190	11.13	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
30	20231226	120744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16810	-40	5	-0.24	51845480	3086	51.71	16700	16960	16700	21900	11800	16850	16800.22	1.29	0	-163	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	552	14.78	1.02	12	0.09	1137.00	16560.00	32050	20230322	-47.55	15190	20231031	10.66	32050	-47.55	20230322	15190	10.66	20231031	32050	-47.55	20230322	15190	10.66	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
31	20231226	110747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	-50	5	-0.30	45647210	2717	45.53	16700	16960	16700	21900	11800	16850	16800.59	1.29	0	-166	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	552	14.78	1.01	12	0.08	1137.00	16560.00	32050	20230322	-47.58	15190	20231031	10.60	32050	-47.58	20230322	15190	10.60	20231031	32050	-47.58	20230322	15190	10.60	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
32	20231226	100743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16900	50	2	0.30	27773860	1652	27.68	16700	16960	16700	21900	11800	16850	16812.26	1.29	0	-152	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	555	14.86	1.02	12	0.05	1137.00	16560.00	32050	20230322	-47.27	15190	20231031	11.26	32050	-47.27	20230322	15190	11.26	20231031	32050	-47.27	20230322	15190	11.26	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
33	20231226	090746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-20	5	-0.12	1782790	106	1.78	16700	16880	16700	21900	11800	16850	16818.77	1.29	0	-58	17236	17042	16866	16672	16496	16955	16585	16	5050	500	11790	10	1	3283714	553	14.80	1.02	12	0.00	1137.00	16560.00	32050	20230322	-47.49	15190	20231031	10.80	32050	-47.49	20230322	15190	10.80	20231031	32050	-47.49	20230322	15190	10.80	20231031	2.57	N	100030	500	16 억		42358	N	N	0	N	00	N
34	20231222	160734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16850	0	3	0.00	100528050	5966	78.94	16930	17060	16690	21900	11800	16850	16850.16	1.30	0	-290	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	553	14.82	1.02	12	0.18	1137.00	16560.00	32050	20230322	-47.43	15190	20231031	10.93	32050	-47.43	20230322	15190	10.93	20231031	32050	-47.43	20230322	15190	10.93	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
35	20231222	150732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16810	-40	5	-0.24	93573270	5552	73.46	16930	17060	16690	21900	11800	16850	16853.98	1.30	0	-267	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	552	14.78	1.02	12	0.17	1137.00	16560.00	32050	20230322	-47.55	15190	20231031	10.66	32050	-47.55	20230322	15190	10.66	20231031	32050	-47.55	20230322	15190	10.66	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
36	20231222	140728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-20	5	-0.12	88939390	5276	69.81	16930	17060	16690	21900	11800	16850	16857.35	1.30	0	-261	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	553	14.80	1.02	12	0.16	1137.00	16560.00	32050	20230322	-47.49	15190	20231031	10.80	32050	-47.49	20230322	15190	10.80	20231031	32050	-47.49	20230322	15190	10.80	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
37	20231222	130731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16840	-10	5	-0.06	81568490	4837	64.00	16930	17060	16690	21900	11800	16850	16863.45	1.30	0	-80	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	553	14.81	1.02	12	0.15	1137.00	16560.00	32050	20230322	-47.46	15190	20231031	10.86	32050	-47.46	20230322	15190	10.86	20231031	32050	-47.46	20230322	15190	10.86	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
38	20231222	120729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16860	10	2	0.06	75255350	4462	59.04	16930	17060	16690	21900	11800	16850	16865.83	1.30	0	-78	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	554	14.83	1.02	12	0.14	1137.00	16560.00	32050	20230322	-47.39	15190	20231031	10.99	32050	-47.39	20230322	15190	10.99	20231031	32050	-47.39	20230322	15190	10.99	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
39	20231222	110729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-20	5	-0.12	62143940	3685	48.76	16930	17060	16690	21900	11800	16850	16864.03	1.30	0	-53	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	553	14.80	1.02	12	0.11	1137.00	16560.00	32050	20230322	-47.49	15190	20231031	10.80	32050	-47.49	20230322	15190	10.80	20231031	32050	-47.49	20230322	15190	10.80	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
40	20231222	100727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16750	-100	5	-0.59	55520740	3291	43.54	16930	17060	16690	21900	11800	16850	16870.48	1.30	0	-44	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	550	14.73	1.01	12	0.10	1137.00	16560.00	32050	20230322	-47.74	15190	20231031	10.27	32050	-47.74	20230322	15190	10.27	20231031	32050	-47.74	20230322	15190	10.27	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
41	20231222	090729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17050	200	2	1.19	6185680	364	4.82	16930	17060	16930	21900	11800	16850	16993.63	1.30	0	-30	17303	17076	16703	16476	16103	17190	16590	16	5050	500	11790	10	1	3283714	560	15.00	1.03	12	0.01	1137.00	16560.00	32050	20230322	-46.80	15190	20231031	12.24	32050	-46.80	20230322	15190	12.24	20231031	32050	-46.80	20230322	15190	12.24	20231031	2.58	N	100030	500	16 억		42648	N	N	0	N	00	N
42	20231221	160725	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16850	370	2	2.25	124114800	7442	80.35	16380	16930	16330	21400	11540	16480	16677.61	1.30	0	86	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	553	14.82	1.02	12	0.23	1137.00	16560.00	32050	20230322	-47.43	15190	20231031	10.93	32050	-47.43	20230322	15190	10.93	20231031	32050	-47.43	20230322	15190	10.93	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
43	20231221	150727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	260	2	1.58	117808030	7067	76.30	16380	16930	16330	21400	11540	16480	16670.16	1.30	0	90	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	550	14.72	1.01	12	0.22	1137.00	16560.00	32050	20230322	-47.77	15190	20231031	10.20	32050	-47.77	20230322	15190	10.20	20231031	32050	-47.77	20230322	15190	10.20	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
44	20231221	140726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16790	310	2	1.88	111604660	6697	72.31	16380	16930	16330	21400	11540	16480	16664.87	1.30	0	56	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	551	14.77	1.01	12	0.20	1137.00	16560.00	32050	20230322	-47.61	15190	20231031	10.53	32050	-47.61	20230322	15190	10.53	20231031	32050	-47.61	20230322	15190	10.53	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
45	20231221	130724	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16800	320	2	1.94	82025190	4942	53.36	16380	16800	16330	21400	11540	16480	16597.57	1.30	0	3	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	552	14.78	1.01	12	0.15	1137.00	16560.00	32050	20230322	-47.58	15190	20231031	10.60	32050	-47.58	20230322	15190	10.60	20231031	32050	-47.58	20230322	15190	10.60	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
46	20231221	120729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16750	270	2	1.64	53103380	3214	34.70	16380	16750	16330	21400	11540	16480	16522.52	1.30	0	13	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	550	14.73	1.01	12	0.10	1137.00	16560.00	32050	20230322	-47.74	15190	20231031	10.27	32050	-47.74	20230322	15190	10.27	20231031	32050	-47.74	20230322	15190	10.27	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
47	20231221	110729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16530	50	2	0.30	20421580	1240	13.39	16380	16570	16330	21400	11540	16480	16469.02	1.30	0	3	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	543	14.54	1.00	12	0.04	1137.00	16560.00	32050	20230322	-48.42	15190	20231031	8.82	32050	-48.42	20230322	15190	8.82	20231031	32050	-48.42	20230322	15190	8.82	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
48	20231221	100726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16540	60	2	0.36	7397180	451	4.87	16380	16540	16330	21400	11540	16480	16401.73	1.30	0	3	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	543	14.55	1.00	12	0.01	1137.00	16560.00	32050	20230322	-48.39	15190	20231031	8.89	32050	-48.39	20230322	15190	8.89	20231031	32050	-48.39	20230322	15190	8.89	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
49	20231221	090726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-30	5	-0.18	509200	31	0.33	16380	16470	16380	21400	11540	16480	16425.81	1.30	0	0	16713	16596	16423	16306	16133	16655	16365	16	4920	500	11530	10	1	3283714	540	14.47	0.99	12	0.00	1137.00	16560.00	32050	20230322	-48.67	15190	20231031	8.29	32050	-48.67	20230322	15190	8.29	20231031	32050	-48.67	20230322	15190	8.29	20231031	2.58	N	100030	500	16 억		42562	N	N	0	N	00	N
50	20231220	160728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16480	230	2	1.42	151997020	9262	525.95	16250	16540	16250	21100	11380	16250	16410.60	1.29	0	287	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	541	14.49	1.00	12	0.28	1137.00	16560.00	32050	20230322	-48.58	15190	20231031	8.49	32050	-48.58	20230322	15190	8.49	20231031	32050	-48.58	20230322	15190	8.49	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
51	20231220	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	220	2	1.35	149311780	9099	516.70	16250	16540	16250	21100	11380	16250	16409.69	1.29	0	287	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	541	14.49	0.99	12	0.28	1137.00	16560.00	32050	20230322	-48.61	15190	20231031	8.43	32050	-48.61	20230322	15190	8.43	20231031	32050	-48.61	20230322	15190	8.43	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
52	20231220	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	220	2	1.35	142464000	8683	493.07	16250	16540	16250	21100	11380	16250	16407.23	1.29	0	288	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	541	14.49	0.99	12	0.26	1137.00	16560.00	32050	20230322	-48.61	15190	20231031	8.43	32050	-48.61	20230322	15190	8.43	20231031	32050	-48.61	20230322	15190	8.43	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
53	20231220	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	240	2	1.48	126715880	7724	438.61	16250	16540	16250	21100	11380	16250	16405.47	1.29	0	233	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	541	14.50	1.00	12	0.24	1137.00	16560.00	32050	20230322	-48.55	15190	20231031	8.56	32050	-48.55	20230322	15190	8.56	20231031	32050	-48.55	20230322	15190	8.56	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
54	20231220	120724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	180	2	1.11	120091750	7322	415.79	16250	16540	16250	21100	11380	16250	16401.50	1.29	0	223	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	540	14.45	0.99	12	0.22	1137.00	16560.00	32050	20230322	-48.74	15190	20231031	8.16	32050	-48.74	20230322	15190	8.16	20231031	32050	-48.74	20230322	15190	8.16	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
55	20231220	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	250	2	1.54	112672910	6871	390.18	16250	16540	16250	21100	11380	16250	16398.33	1.29	0	180	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	542	14.51	1.00	12	0.21	1137.00	16560.00	32050	20230322	-48.52	15190	20231031	8.62	32050	-48.52	20230322	15190	8.62	20231031	32050	-48.52	20230322	15190	8.62	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
56	20231220	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	100	2	0.62	74856010	4574	259.74	16250	16490	16250	21100	11380	16250	16365.55	1.29	0	155	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	537	14.38	0.99	12	0.14	1137.00	16560.00	32050	20230322	-48.99	15190	20231031	7.64	32050	-48.99	20230322	15190	7.64	20231031	32050	-48.99	20230322	15190	7.64	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
57	20231220	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	130	2	0.80	6545660	401	22.77	16250	16490	16250	21100	11380	16250	16323.34	1.29	0	11	16410	16330	16190	16110	15970	16370	16150	16	4850	500	11370	10	1	3283714	538	14.41	0.99	12	0.01	1137.00	16560.00	32050	20230322	-48.89	15190	20231031	7.83	32050	-48.89	20230322	15190	7.83	20231031	32050	-48.89	20230322	15190	7.83	20231031	2.60	N	100030	500	16 억		42275	N	N	0	N	00	N
58	20231219	160725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	10	2	0.06	28512150	1761	63.87	16050	16270	16050	21100	11370	16240	16190.89	1.29	0	0	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	534	14.29	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.30	15190	20231031	6.98	32050	-49.30	20230322	15190	6.98	20231031	32050	-49.30	20230322	15190	6.98	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
59	20231219	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	0	3	0.00	25312050	1564	56.73	16050	16270	16050	21100	11370	16240	16184.18	1.29	0	2	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	533	14.28	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.33	15190	20231031	6.91	32050	-49.33	20230322	15190	6.91	20231031	32050	-49.33	20230322	15190	6.91	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
60	20231219	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	10	2	0.06	23769950	1469	53.28	16050	16270	16050	21100	11370	16240	16181.04	1.29	0	-31	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	534	14.29	0.98	12	0.04	1137.00	16560.00	32050	20230322	-49.30	15190	20231031	6.98	32050	-49.30	20230322	15190	6.98	20231031	32050	-49.30	20230322	15190	6.98	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
61	20231219	130729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	0	3	0.00	19742400	1221	44.29	16050	16270	16050	21100	11370	16240	16169.04	1.29	0	7	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	533	14.28	0.98	12	0.04	1137.00	16560.00	32050	20230322	-49.33	15190	20231031	6.91	32050	-49.33	20230322	15190	6.91	20231031	32050	-49.33	20230322	15190	6.91	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
62	20231219	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-30	5	-0.18	17405760	1077	39.06	16050	16270	16050	21100	11370	16240	16161.34	1.29	0	0	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	532	14.26	0.98	12	0.03	1137.00	16560.00	32050	20230322	-49.42	15190	20231031	6.71	32050	-49.42	20230322	15190	6.71	20231031	32050	-49.42	20230322	15190	6.71	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
63	20231219	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	30	2	0.18	15683050	971	35.22	16050	16270	16050	21100	11370	16240	16151.44	1.29	0	0	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	534	14.31	0.98	12	0.03	1137.00	16560.00	32050	20230322	-49.24	15190	20231031	7.11	32050	-49.24	20230322	15190	7.11	20231031	32050	-49.24	20230322	15190	7.11	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
64	20231219	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-30	5	-0.18	8143910	507	18.39	16050	16220	16050	21100	11370	16240	16062.94	1.29	0	0	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	532	14.26	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.42	15190	20231031	6.71	32050	-49.42	20230322	15190	6.71	20231031	32050	-49.42	20230322	15190	6.71	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
65	20231219	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	-90	5	-0.55	7158850	446	16.18	16050	16150	16050	21100	11370	16240	16051.23	1.29	0	4	16300	16270	16230	16200	16160	16250	16180	16	4860	500	11360	10	1	3283714	530	14.20	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.61	15190	20231031	6.32	32050	-49.61	20230322	15190	6.32	20231031	32050	-49.61	20230322	15190	6.32	20231031	2.59	N	100030	500	16 억		42275	N	N	0	N	00	N
66	20231218	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	50	2	0.31	44698370	2757	110.28	16260	16260	16190	21000	11340	16190	16212.68	1.29	0	41	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	533	14.28	0.98	12	0.08	1137.00	16560.00	32050	20230322	-49.33	15190	20231031	6.91	32050	-49.33	20230322	15190	6.91	20231031	32050	-49.33	20230322	15190	6.91	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
67	20231218	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	10	2	0.06	42994890	2652	106.08	16260	16260	16190	21000	11340	16190	16212.25	1.29	0	92	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	532	14.25	0.98	12	0.08	1137.00	16560.00	32050	20230322	-49.45	15190	20231031	6.65	32050	-49.45	20230322	15190	6.65	20231031	32050	-49.45	20230322	15190	6.65	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
68	20231218	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	40	2	0.25	35904620	2215	88.60	16260	16260	16190	21000	11340	16190	16209.76	1.29	0	70	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	533	14.27	0.98	12	0.07	1137.00	16560.00	32050	20230322	-49.36	15190	20231031	6.85	32050	-49.36	20230322	15190	6.85	20231031	32050	-49.36	20230322	15190	6.85	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
69	20231218	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	0	3	0.00	34801410	2147	85.88	16260	16260	16190	21000	11340	16190	16209.32	1.29	0	71	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	532	14.24	0.98	12	0.07	1137.00	16560.00	32050	20230322	-49.49	15190	20231031	6.58	32050	-49.49	20230322	15190	6.58	20231031	32050	-49.49	20230322	15190	6.58	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
70	20231218	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	20	2	0.12	20009040	1234	49.36	16260	16260	16190	21000	11340	16190	16214.78	1.29	0	61	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	532	14.26	0.98	12	0.04	1137.00	16560.00	32050	20230322	-49.42	15190	20231031	6.71	32050	-49.42	20230322	15190	6.71	20231031	32050	-49.42	20230322	15190	6.71	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
71	20231218	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	40	2	0.25	18793020	1159	46.36	16260	16260	16190	21000	11340	16190	16214.86	1.29	0	49	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	533	14.27	0.98	12	0.04	1137.00	16560.00	32050	20230322	-49.36	15190	20231031	6.85	32050	-49.36	20230322	15190	6.85	20231031	32050	-49.36	20230322	15190	6.85	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
72	20231218	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	10	2	0.06	13327860	822	32.88	16260	16260	16190	21000	11340	16190	16213.94	1.29	0	0	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	532	14.25	0.98	12	0.03	1137.00	16560.00	32050	20230322	-49.45	15190	20231031	6.65	32050	-49.45	20230322	15190	6.65	20231031	32050	-49.45	20230322	15190	6.65	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
73	20231218	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	10	2	0.06	3528300	217	8.68	16260	16260	16200	21000	11340	16190	16259.45	1.29	0	0	16416	16302	16186	16072	15956	16360	16130	16	4810	500	11330	10	1	3283714	532	14.25	0.98	12	0.01	1137.00	16560.00	32050	20230322	-49.45	15190	20231031	6.65	32050	-49.45	20230322	15190	6.65	20231031	32050	-49.45	20230322	15190	6.65	20231031	2.59	N	100030	500	16 억		42234	N	N	0	N	00	N
74	20231215	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16190	50	2	0.31	37653900	2334	214.92	16120	16300	16070	20950	11300	16140	16132.75	1.29	0	24	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	532	14.24	0.98	12	0.07	1137.00	16560.00	32050	20230322	-49.49	15190	20231031	6.58	32050	-49.49	20230322	15190	6.58	20231031	32050	-49.49	20230322	15190	6.58	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
75	20231215	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	10	2	0.06	34383860	2132	196.32	16120	16300	16070	20950	11300	16140	16127.51	1.29	0	32	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	530	14.20	0.98	12	0.06	1137.00	16560.00	32050	20230322	-49.61	15190	20231031	6.32	32050	-49.61	20230322	15190	6.32	20231031	32050	-49.61	20230322	15190	6.32	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
76	20231215	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	0	3	0.00	33337440	2067	190.33	16120	16300	16070	20950	11300	16140	16128.42	1.29	0	12	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	530	14.20	0.97	12	0.06	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
77	20231215	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	10	2	0.06	25280010	1566	144.20	16120	16300	16100	20950	11300	16140	16143.05	1.29	0	8	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	530	14.20	0.98	12	0.05	1137.00	16560.00	32050	20230322	-49.61	15190	20231031	6.32	32050	-49.61	20230322	15190	6.32	20231031	32050	-49.61	20230322	15190	6.32	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
78	20231215	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	0	3	0.00	19283280	1195	110.04	16120	16170	16100	20950	11300	16140	16136.64	1.29	0	51	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	530	14.20	0.97	12	0.04	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
79	20231215	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-20	5	-0.12	12772000	792	72.93	16120	16170	16100	20950	11300	16140	16126.26	1.29	0	7	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	529	14.18	0.97	12	0.02	1137.00	16560.00	32050	20230322	-49.70	15190	20231031	6.12	32050	-49.70	20230322	15190	6.12	20231031	32050	-49.70	20230322	15190	6.12	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
80	20231215	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	0	3	0.00	3502510	217	19.98	16120	16170	16120	20950	11300	16140	16140.60	1.29	0	-43	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	530	14.20	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
81	20231215	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	30	2	0.19	161250	10	0.92	16120	16170	16120	20950	11300	16140	16125.00	1.29	0	0	16226	16182	16116	16072	16006	16205	16095	16	4810	500	11290	10	1	3283714	531	14.22	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.55	15190	20231031	6.45	32050	-49.55	20230322	15190	6.45	20231031	32050	-49.55	20230322	15190	6.45	20231031	2.59	N	100030	500	16 억		42210	N	N	0	N	00	N
82	20231214	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	40	2	0.25	17453920	1085	55.81	16100	16160	16050	20900	11270	16100	16086.56	1.28	0	58	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	530	14.20	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
83	20231214	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	10	2	0.06	14310100	890	45.78	16100	16160	16050	20900	11270	16100	16078.76	1.28	0	53	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	529	14.17	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.73	15190	20231031	6.06	32050	-49.73	20230322	15190	6.06	20231031	32050	-49.73	20230322	15190	6.06	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
84	20231214	140722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-20	5	-0.12	13456780	837	43.06	16100	16160	16050	20900	11270	16100	16077.40	1.28	0	55	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	528	14.14	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.83	15190	20231031	5.86	32050	-49.83	20230322	15190	5.86	20231031	32050	-49.83	20230322	15190	5.86	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
85	20231214	130736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-20	5	-0.12	9161220	570	29.32	16100	16160	16050	20900	11270	16100	16072.32	1.28	0	28	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	528	14.14	0.97	12	0.02	1137.00	16560.00	32050	20230322	-49.83	15190	20231031	5.86	32050	-49.83	20230322	15190	5.86	20231031	32050	-49.83	20230322	15190	5.86	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
86	20231214	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	-10	5	-0.06	8197220	510	26.23	16100	16160	16050	20900	11270	16100	16072.98	1.28	0	15	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	528	14.15	0.97	12	0.02	1137.00	16560.00	32050	20230322	-49.80	15190	20231031	5.92	32050	-49.80	20230322	15190	5.92	20231031	32050	-49.80	20230322	15190	5.92	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
87	20231214	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-20	5	-0.12	7715430	480	24.69	16100	16160	16050	20900	11270	16100	16073.81	1.28	0	11	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	528	14.14	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.83	15190	20231031	5.86	32050	-49.83	20230322	15190	5.86	20231031	32050	-49.83	20230322	15190	5.86	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
88	20231214	100708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	-30	5	-0.19	5449540	339	17.44	16100	16160	16050	20900	11270	16100	16075.34	1.28	0	15	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	528	14.13	0.97	12	0.01	1137.00	16560.00	32050	20230322	-49.86	15190	20231031	5.79	32050	-49.86	20230322	15190	5.79	20231031	32050	-49.86	20230322	15190	5.79	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
89	20231214	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	60	2	0.37	644280	40	2.06	16100	16160	16100	20900	11270	16100	16107.00	1.28	0	20	16233	16166	16103	16036	15973	16135	16005	16	4800	500	11270	10	1	3283714	531	14.21	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.58	15190	20231031	6.39	32050	-49.58	20230322	15190	6.39	20231031	32050	-49.58	20230322	15190	6.39	20231031	2.61	N	100030	500	16 억		42152	N	N	0	N	00	N
90	20231213	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-40	5	-0.25	31268410	1944	45.37	16170	16170	16040	20950	11300	16140	16084.57	1.29	0	-86	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	529	14.16	0.97	12	0.06	1137.00	16560.00	32050	20230322	-49.77	15190	20231031	5.99	32050	-49.77	20230322	15190	5.99	20231031	32050	-49.77	20230322	15190	5.99	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
91	20231213	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	-70	5	-0.43	29530480	1836	42.85	16170	16170	16040	20950	11300	16140	16084.14	1.29	0	-103	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	528	14.13	0.97	12	0.06	1137.00	16560.00	32050	20230322	-49.86	15190	20231031	5.79	32050	-49.86	20230322	15190	5.79	20231031	32050	-49.86	20230322	15190	5.79	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
92	20231213	140727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-60	5	-0.37	23660140	1471	34.33	16170	16170	16040	20950	11300	16140	16084.39	1.29	0	-141	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	528	14.14	0.97	12	0.04	1137.00	16560.00	32050	20230322	-49.83	15190	20231031	5.86	32050	-49.83	20230322	15190	5.86	20231031	32050	-49.83	20230322	15190	5.86	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
93	20231213	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-60	5	-0.37	18996110	1181	27.56	16170	16170	16040	20950	11300	16140	16084.77	1.29	0	-142	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	528	14.14	0.97	12	0.04	1137.00	16560.00	32050	20230322	-49.83	15190	20231031	5.86	32050	-49.83	20230322	15190	5.86	20231031	32050	-49.83	20230322	15190	5.86	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
94	20231213	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-40	5	-0.25	16322890	1015	23.69	16170	16170	16040	20950	11300	16140	16081.67	1.29	0	-144	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	529	14.16	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.77	15190	20231031	5.99	32050	-49.77	20230322	15190	5.99	20231031	32050	-49.77	20230322	15190	5.99	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
95	20231213	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-40	5	-0.25	11926880	742	17.32	16170	16170	16040	20950	11300	16140	16073.96	1.29	0	-145	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	529	14.16	0.97	12	0.02	1137.00	16560.00	32050	20230322	-49.77	15190	20231031	5.99	32050	-49.77	20230322	15190	5.99	20231031	32050	-49.77	20230322	15190	5.99	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
96	20231213	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	10	2	0.06	10299790	641	14.96	16170	16170	16040	20950	11300	16140	16068.32	1.29	0	-150	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	530	14.20	0.98	12	0.02	1137.00	16560.00	32050	20230322	-49.61	15190	20231031	6.32	32050	-49.61	20230322	15190	6.32	20231031	32050	-49.61	20230322	15190	6.32	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
97	20231213	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	20	2	0.12	226000	14	0.33	16170	16170	16130	20950	11300	16140	16142.86	1.29	0	-11	16346	16242	16056	15952	15766	16295	16005	16	4810	500	11290	10	1	3283714	531	14.21	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.58	15190	20231031	6.39	32050	-49.58	20230322	15190	6.39	20231031	32050	-49.58	20230322	15190	6.39	20231031	2.62	N	100030	500	16 억		42233	N	N	0	N	00	N
98	20231212	160657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	290	2	1.83	68576560	4285	129.57	15990	16160	15870	20600	11100	15850	16003.86	1.27	0	515	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	530	14.20	0.97	12	0.13	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
99	20231212	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	260	2	1.64	61957710	3874	117.15	15990	16160	15870	20600	11100	15850	15993.21	1.27	0	476	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	529	14.17	0.97	12	0.12	1137.00	16560.00	32050	20230322	-49.73	15190	20231031	6.06	32050	-49.73	20230322	15190	6.06	20231031	32050	-49.73	20230322	15190	6.06	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
100	20231212	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	220	2	1.39	51619830	3232	97.73	15990	16100	15870	20600	11100	15850	15971.48	1.27	0	381	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	528	14.13	0.97	12	0.10	1137.00	16560.00	32050	20230322	-49.86	15190	20231031	5.79	32050	-49.86	20230322	15190	5.79	20231031	32050	-49.86	20230322	15190	5.79	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
101	20231212	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	150	2	0.95	44810150	2807	84.88	15990	16100	15870	20600	11100	15850	15963.72	1.27	0	324	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	525	14.07	0.97	12	0.09	1137.00	16560.00	32050	20230322	-50.08	15190	20231031	5.33	32050	-50.08	20230322	15190	5.33	20231031	32050	-50.08	20230322	15190	5.33	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
102	20231212	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	250	2	1.58	36236570	2273	68.73	15990	16100	15870	20600	11100	15850	15942.18	1.27	0	208	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	529	14.16	0.97	12	0.07	1137.00	16560.00	32050	20230322	-49.77	15190	20231031	5.99	32050	-49.77	20230322	15190	5.99	20231031	32050	-49.77	20230322	15190	5.99	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
103	20231212	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	60	2	0.38	15103120	950	28.73	15990	16000	15870	20600	11100	15850	15898.02	1.27	0	52	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	522	13.99	0.96	12	0.03	1137.00	16560.00	32050	20230322	-50.36	15190	20231031	4.74	32050	-50.36	20230322	15190	4.74	20231031	32050	-50.36	20230322	15190	4.74	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
104	20231212	100658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15920	70	2	0.44	9633260	606	18.32	15990	16000	15870	20600	11100	15850	15896.47	1.27	0	-7	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	523	14.00	0.96	12	0.02	1137.00	16560.00	32050	20230322	-50.33	15190	20231031	4.81	32050	-50.33	20230322	15190	4.81	20231031	32050	-50.33	20230322	15190	4.81	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
105	20231212	090658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15970	120	2	0.76	1342590	84	2.54	15990	16000	15970	20600	11100	15850	15983.21	1.27	0	2	16130	15990	15860	15720	15590	15925	15655	16	4750	500	11090	10	1	3283714	524	14.05	0.96	12	0.00	1137.00	16560.00	32050	20230322	-50.17	15190	20231031	5.13	32050	-50.17	20230322	15190	5.13	20231031	32050	-50.17	20230322	15190	5.13	20231031	2.63	N	100030	500	16 억		41718	N	N	0	N	00	N
106	20231211	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	130	2	0.83	52387910	3307	90.16	16000	16000	15730	20400	11010	15720	15841.52	1.25	-212	306	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	520	13.94	0.96	12	0.10	1137.00	16560.00	32050	20230322	-50.55	15190	20231031	4.34	32050	-50.55	20230322	15190	4.34	20231031	32050	-50.55	20230322	15190	4.34	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
107	20231211	150657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	120	2	0.76	50946640	3216	87.68	16000	16000	15730	20400	11010	15720	15841.62	1.25	-212	224	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	520	13.93	0.96	12	0.10	1137.00	16560.00	32050	20230322	-50.58	15190	20231031	4.28	32050	-50.58	20230322	15190	4.28	20231031	32050	-50.58	20230322	15190	4.28	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
108	20231211	140657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	50	2	0.32	47591210	3004	81.90	16000	16000	15730	20400	11010	15720	15842.61	1.25	-212	205	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	518	13.87	0.95	12	0.09	1137.00	16560.00	32050	20230322	-50.80	15190	20231031	3.82	32050	-50.80	20230322	15190	3.82	20231031	32050	-50.80	20230322	15190	3.82	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
109	20231211	130658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	60	2	0.38	35823650	2258	61.56	16000	16000	15730	20400	11010	15720	15865.21	1.25	-212	163	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	518	13.88	0.95	12	0.07	1137.00	16560.00	32050	20230322	-50.76	15190	20231031	3.88	32050	-50.76	20230322	15190	3.88	20231031	32050	-50.76	20230322	15190	3.88	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
110	20231211	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	100	2	0.64	34592210	2180	59.43	16000	16000	15730	20400	11010	15720	15867.99	1.25	-212	163	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	519	13.91	0.96	12	0.07	1137.00	16560.00	32050	20230322	-50.64	15190	20231031	4.15	32050	-50.64	20230322	15190	4.15	20231031	32050	-50.64	20230322	15190	4.15	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
111	20231211	110655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15940	220	2	1.40	29792030	1877	51.17	16000	16000	15730	20400	11010	15720	15872.15	1.25	-212	93	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	523	14.02	0.96	12	0.06	1137.00	16560.00	32050	20230322	-50.27	15190	20231031	4.94	32050	-50.27	20230322	15190	4.94	20231031	32050	-50.27	20230322	15190	4.94	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
112	20231211	100654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15940	220	2	1.40	25771020	1623	44.25	16000	16000	15780	20400	11010	15720	15878.63	1.25	-212	53	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	523	14.02	0.96	12	0.05	1137.00	16560.00	32050	20230322	-50.27	15190	20231031	4.94	32050	-50.27	20230322	15190	4.94	20231031	32050	-50.27	20230322	15190	4.94	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
113	20231211	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	280	2	1.78	2144000	134	3.65	16000	16000	16000	20400	11010	15720	16000.00	1.25	-212	0	16186	15952	15746	15512	15306	16070	15630	16	4680	500	11000	10	1	3283714	525	14.07	0.97	12	0.00	1137.00	16560.00	32050	20230322	-50.08	15190	20231031	5.33	32050	-50.08	20230322	15190	5.33	20231031	32050	-50.08	20230322	15190	5.33	20231031	2.60	N	100030	500	16 억		41200	N	N	0	N	00	N
114	20231208	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	20	2	0.13	57564360	3668	89.88	15700	15980	15540	20400	10990	15700	15693.57	1.25	0	212	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	516	13.83	0.95	12	0.11	1137.00	16560.00	32050	20230322	-50.95	15190	20231031	3.49	32050	-50.95	20230322	15190	3.49	20231031	32050	-50.95	20230322	15190	3.49	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
115	20231208	150650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	30	2	0.19	55315550	3525	86.38	15700	15980	15540	20400	10990	15700	15692.24	1.25	0	140	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	517	13.83	0.95	12	0.11	1137.00	16560.00	32050	20230322	-50.92	15190	20231031	3.55	32050	-50.92	20230322	15190	3.55	20231031	32050	-50.92	20230322	15190	3.55	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
116	20231208	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15760	60	2	0.38	55063890	3509	85.98	15700	15980	15540	20400	10990	15700	15692.07	1.25	0	125	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	518	13.86	0.95	12	0.11	1137.00	16560.00	32050	20230322	-50.83	15190	20231031	3.75	32050	-50.83	20230322	15190	3.75	20231031	32050	-50.83	20230322	15190	3.75	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
117	20231208	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	70	2	0.45	50697880	3232	79.20	15700	15980	15540	20400	10990	15700	15686.00	1.25	0	37	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	518	13.87	0.95	12	0.10	1137.00	16560.00	32050	20230322	-50.80	15190	20231031	3.82	32050	-50.80	20230322	15190	3.82	20231031	32050	-50.80	20230322	15190	3.82	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
118	20231208	120645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	30	2	0.19	34901480	2230	54.64	15700	15980	15540	20400	10990	15700	15649.69	1.25	0	69	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	517	13.83	0.95	12	0.07	1137.00	16560.00	32050	20230322	-50.92	15190	20231031	3.55	32050	-50.92	20230322	15190	3.55	20231031	32050	-50.92	20230322	15190	3.55	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
119	20231208	110643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15670	-30	5	-0.19	25396820	1625	39.82	15700	15980	15540	20400	10990	15700	15626.41	1.25	0	39	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	515	13.78	0.95	12	0.05	1137.00	16560.00	32050	20230322	-51.11	15190	20231031	3.16	32050	-51.11	20230322	15190	3.16	20231031	32050	-51.11	20230322	15190	3.16	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
120	20231208	100652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	30	2	0.19	8081580	515	12.62	15700	15980	15540	20400	10990	15700	15691.52	1.25	0	-3	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	517	13.83	0.95	12	0.02	1137.00	16560.00	32050	20230322	-50.92	15190	20231031	3.55	32050	-50.92	20230322	15190	3.55	20231031	32050	-50.92	20230322	15190	3.55	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
121	20231208	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	110	2	0.70	2004700	128	3.14	15700	15980	15540	20400	10990	15700	15634.67	1.25	0	-2	16053	15876	15713	15536	15373	15795	15455	16	4700	500	10990	10	1	3283714	519	13.91	0.95	12	0.00	1137.00	16560.00	32050	20230322	-50.67	15190	20231031	4.08	32050	-50.67	20230322	15190	4.08	20231031	32050	-50.67	20230322	15190	4.08	20231031	2.61	N	100030	500	16 억		41200	N	N	0	N	00	N
122	20231207	160645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-190	5	-1.20	63962680	4080	65.22	15890	15890	15550	20650	11130	15890	15677.13	1.26	0	-174	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	516	13.81	0.95	12	0.12	1137.00	16560.00	32050	20230322	-51.01	15190	20231031	3.36	32050	-51.01	20230322	15190	3.36	20231031	32050	-51.01	20230322	15190	3.36	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
123	20231207	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-190	5	-1.20	41312200	2634	42.10	15890	15890	15550	20650	11130	15890	15684.21	1.26	0	-163	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	516	13.81	0.95	12	0.08	1137.00	16560.00	32050	20230322	-51.01	15190	20231031	3.36	32050	-51.01	20230322	15190	3.36	20231031	32050	-51.01	20230322	15190	3.36	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
124	20231207	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-160	5	-1.01	22474430	1439	23.00	15890	15890	15550	20650	11130	15890	15618.09	1.26	0	-119	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	517	13.83	0.95	12	0.04	1137.00	16560.00	32050	20230322	-50.92	15190	20231031	3.55	32050	-50.92	20230322	15190	3.55	20231031	32050	-50.92	20230322	15190	3.55	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
125	20231207	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	-240	5	-1.51	19520400	1250	19.98	15890	15890	15550	20650	11130	15890	15616.32	1.26	0	-110	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	514	13.76	0.95	12	0.04	1137.00	16560.00	32050	20230322	-51.17	15190	20231031	3.03	32050	-51.17	20230322	15190	3.03	20231031	32050	-51.17	20230322	15190	3.03	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
126	20231207	120644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	-240	5	-1.51	14591040	935	14.95	15890	15890	15550	20650	11130	15890	15605.39	1.26	0	-92	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	514	13.76	0.95	12	0.03	1137.00	16560.00	32050	20230322	-51.17	15190	20231031	3.03	32050	-51.17	20230322	15190	3.03	20231031	32050	-51.17	20230322	15190	3.03	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
127	20231207	110640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15760	-130	5	-0.82	4790770	306	4.89	15890	15890	15590	20650	11130	15890	15656.11	1.26	0	-81	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	518	13.86	0.95	12	0.01	1137.00	16560.00	32050	20230322	-50.83	15190	20231031	3.75	32050	-50.83	20230322	15190	3.75	20231031	32050	-50.83	20230322	15190	3.75	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
128	20231207	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-190	5	-1.20	2990830	191	3.05	15890	15890	15600	20650	11130	15890	15658.80	1.26	0	-48	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	516	13.81	0.95	12	0.01	1137.00	16560.00	32050	20230322	-51.01	15190	20231031	3.36	32050	-51.01	20230322	15190	3.36	20231031	32050	-51.01	20230322	15190	3.36	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
129	20231207	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15760	-130	5	-0.82	443890	28	0.45	15890	15890	15710	20650	11130	15890	15853.21	1.26	0	-5	16143	16016	15763	15636	15383	16080	15700	16	4760	500	11120	10	1	3283714	518	13.86	0.95	12	0.00	1137.00	16560.00	32050	20230322	-50.83	15190	20231031	3.75	32050	-50.83	20230322	15190	3.75	20231031	32050	-50.83	20230322	15190	3.75	20231031	2.60	N	100030	500	16 억		41369	N	N	0	N	00	N
130	20231206	160635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15890	300	2	1.92	97992980	6254	90.05	15610	15890	15510	20250	10920	15590	15668.85	1.25	0	479	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	522	13.98	0.96	12	0.19	1137.00	16560.00	32050	20230322	-50.42	15190	20231031	4.61	32050	-50.42	20230322	15190	4.61	20231031	32050	-50.42	20230322	15190	4.61	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
131	20231206	150645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15700	110	2	0.71	84390840	5393	77.65	15610	15870	15510	20250	10920	15590	15648.22	1.25	0	480	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	516	13.81	0.95	12	0.16	1137.00	16560.00	32050	20230322	-51.01	15190	20231031	3.36	32050	-51.01	20230322	15190	3.36	20231031	32050	-51.01	20230322	15190	3.36	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
132	20231206	140644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15600	10	2	0.06	62810930	4006	57.68	15610	15870	15550	20250	10920	15590	15679.21	1.25	0	309	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	512	13.72	0.94	12	0.12	1137.00	16560.00	32050	20230322	-51.33	15190	20231031	2.70	32050	-51.33	20230322	15190	2.70	20231031	32050	-51.33	20230322	15190	2.70	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
133	20231206	130636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15730	140	2	0.90	43342680	2758	39.71	15610	15870	15610	20250	10920	15590	15715.26	1.25	0	252	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	517	13.83	0.95	12	0.08	1137.00	16560.00	32050	20230322	-50.92	15190	20231031	3.55	32050	-50.92	20230322	15190	3.55	20231031	32050	-50.92	20230322	15190	3.55	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
134	20231206	120633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15720	130	2	0.83	35795470	2279	32.81	15610	15780	15610	20250	10920	15590	15706.66	1.25	0	207	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	516	13.83	0.95	12	0.07	1137.00	16560.00	32050	20230322	-50.95	15190	20231031	3.49	32050	-50.95	20230322	15190	3.49	20231031	32050	-50.95	20230322	15190	3.49	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
135	20231206	110645	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15710	120	2	0.77	23595510	1504	21.66	15610	15740	15610	20250	10920	15590	15688.50	1.25	0	143	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	516	13.82	0.95	12	0.05	1137.00	16560.00	32050	20230322	-50.98	15190	20231031	3.42	32050	-50.98	20230322	15190	3.42	20231031	32050	-50.98	20230322	15190	3.42	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
136	20231206	100636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15730	140	2	0.90	6112850	391	5.63	15610	15740	15610	20250	10920	15590	15633.89	1.25	0	27	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	517	13.83	0.95	12	0.01	1137.00	16560.00	32050	20230322	-50.92	15190	20231031	3.55	32050	-50.92	20230322	15190	3.55	20231031	32050	-50.92	20230322	15190	3.55	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
137	20231206	090639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	15740	150	2	0.96	4920760	315	4.54	15610	15740	15610	20250	10920	15590	15621.46	1.25	0	25	16230	15910	15740	15420	15250	15825	15335	16	4660	500	10910	10	1	3283714	517	13.84	0.95	12	0.01	1137.00	16560.00	32050	20230322	-50.89	15190	20231031	3.62	32050	-50.89	20230322	15190	3.62	20231031	32050	-50.89	20230322	15190	3.62	20231031	2.64	N	100030	500	16 억		40891	N	N	0	N	00	N
138	20231205	160642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	-470	5	-2.93	108976600	6942	102.57	16060	16060	15570	20850	11250	16060	15698.28	1.29	0	-1395	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	512	13.71	0.94	12	0.21	1137.00	16560.00	32050	20230322	-51.36	15190	20231031	2.63	32050	-51.36	20230322	15190	2.63	20231031	32050	-51.36	20230322	15190	2.63	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
139	20231205	150639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15590	-470	5	-2.93	92941710	5913	87.37	16060	16060	15580	20850	11250	16060	15718.20	1.29	0	-1298	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	512	13.71	0.94	12	0.18	1137.00	16560.00	32050	20230322	-51.36	15190	20231031	2.63	32050	-51.36	20230322	15190	2.63	20231031	32050	-51.36	20230322	15190	2.63	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
140	20231205	140640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15640	-420	5	-2.62	73530180	4669	68.99	16060	16060	15580	20850	11250	16060	15748.59	1.29	0	-783	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	514	13.76	0.94	12	0.14	1137.00	16560.00	32050	20230322	-51.20	15190	20231031	2.96	32050	-51.20	20230322	15190	2.96	20231031	32050	-51.20	20230322	15190	2.96	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
141	20231205	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	-360	5	-2.24	67802330	4303	63.58	16060	16060	15580	20850	11250	16060	15756.99	1.29	0	-429	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	516	13.81	0.95	12	0.13	1137.00	16560.00	32050	20230322	-51.01	15190	20231031	3.36	32050	-51.01	20230322	15190	3.36	20231031	32050	-51.01	20230322	15190	3.36	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
142	20231205	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	-460	5	-2.86	52486590	3323	49.10	16060	16060	15580	20850	11250	16060	15794.94	1.29	0	-442	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	512	13.72	0.94	12	0.10	1137.00	16560.00	32050	20230322	-51.33	15190	20231031	2.70	32050	-51.33	20230322	15190	2.70	20231031	32050	-51.33	20230322	15190	2.70	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
143	20231205	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	-370	5	-2.30	38829290	2450	36.20	16060	16060	15580	20850	11250	16060	15848.69	1.29	0	-414	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	515	13.80	0.95	12	0.07	1137.00	16560.00	32050	20230322	-51.05	15190	20231031	3.29	32050	-51.05	20230322	15190	3.29	20231031	32050	-51.05	20230322	15190	3.29	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
144	20231205	100636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-110	5	-0.68	14891100	932	13.77	16060	16060	15900	20850	11250	16060	15977.58	1.29	0	-167	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	524	14.03	0.96	12	0.03	1137.00	16560.00	32050	20230322	-50.23	15190	20231031	5.00	32050	-50.23	20230322	15190	5.00	20231031	32050	-50.23	20230322	15190	5.00	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
145	20231205	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-60	5	-0.37	2198300	137	2.02	16060	16060	16000	20850	11250	16060	16045.99	1.29	0	-20	16293	16176	16093	15976	15893	16135	15935	16	4790	500	11240	10	1	3283714	525	14.07	0.97	12	0.00	1137.00	16560.00	32050	20230322	-50.08	15190	20231031	5.33	32050	-50.08	20230322	15190	5.33	20231031	32050	-50.08	20230322	15190	5.33	20231031	2.62	N	100030	500	16 억		42286	N	N	0	N	00	N
146	20231204	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16060	-110	5	-0.68	108952910	6768	214.04	16170	16210	16010	21000	11320	16170	16098.24	1.29	0	-465	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	527	14.12	0.97	12	0.21	1137.00	16560.00	32050	20230322	-49.89	15190	20231031	5.73	32050	-49.89	20230322	15190	5.73	20231031	32050	-49.89	20230322	15190	5.73	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
147	20231204	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	-90	5	-0.56	98871070	6139	194.15	16170	16210	16010	21000	11320	16170	16105.40	1.29	0	-451	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	528	14.14	0.97	12	0.19	1137.00	16560.00	32050	20230322	-49.83	15190	20231031	5.86	32050	-49.83	20230322	15190	5.86	20231031	32050	-49.83	20230322	15190	5.86	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
148	20231204	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	-80	5	-0.49	65220330	4044	127.89	16170	16210	16030	21000	11320	16170	16127.68	1.29	0	-462	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	528	14.15	0.97	12	0.12	1137.00	16560.00	32050	20230322	-49.80	15190	20231031	5.92	32050	-49.80	20230322	15190	5.92	20231031	32050	-49.80	20230322	15190	5.92	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
149	20231204	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-40	5	-0.25	60221470	3733	118.06	16170	16210	16030	21000	11320	16170	16132.19	1.29	0	-483	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	530	14.19	0.97	12	0.11	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
150	20231204	120629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-70	5	-0.43	50332580	3118	98.61	16170	16210	16070	21000	11320	16170	16142.58	1.29	0	-503	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	529	14.16	0.97	12	0.09	1137.00	16560.00	32050	20230322	-49.77	15190	20231031	5.99	32050	-49.77	20230322	15190	5.99	20231031	32050	-49.77	20230322	15190	5.99	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
151	20231204	110632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-40	5	-0.25	46675530	2891	91.43	16170	16210	16070	21000	11320	16170	16145.12	1.29	0	-504	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	530	14.19	0.97	12	0.09	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
152	20231204	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-40	5	-0.25	38444390	2380	75.27	16170	16210	16130	21000	11320	16170	16153.11	1.29	0	-504	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	530	14.19	0.97	12	0.07	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
153	20231204	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	-30	5	-0.19	17117260	1059	33.49	16170	16200	16140	21000	11320	16170	16163.61	1.29	0	-10	16316	16242	16166	16092	16016	16280	16130	16	4830	500	11310	10	1	3283714	530	14.20	0.97	12	0.03	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.62	N	100030	500	16 억		42225	N	N	0	N	00	N
154	20231201	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-140	5	-0.86	51030740	3162	148.17	16160	16240	16090	21200	11420	16310	16138.09	1.28	0	44	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	531	14.22	0.98	12	0.10	1137.00	16560.00	32050	20230322	-49.55	15190	20231031	6.45	32050	-49.55	20230322	15190	6.45	20231031	32050	-49.55	20230322	15190	6.45	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N
155	20231201	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	-70	5	-0.43	42703640	2647	124.04	16160	16240	16090	21200	11420	16310	16132.84	1.28	0	18	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	533	14.28	0.98	12	0.08	1137.00	16560.00	32050	20230322	-49.33	15190	20231031	6.91	32050	-49.33	20230322	15190	6.91	20231031	32050	-49.33	20230322	15190	6.91	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N
156	20231201	140629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16200	-110	5	-0.67	37641640	2334	109.37	16160	16240	16090	21200	11420	16310	16127.52	1.28	0	8	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	532	14.25	0.98	12	0.07	1137.00	16560.00	32050	20230322	-49.45	15190	20231031	6.65	32050	-49.45	20230322	15190	6.65	20231031	32050	-49.45	20230322	15190	6.65	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N
157	20231201	130629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	-170	5	-1.04	27962370	1735	81.30	16160	16240	16090	21200	11420	16310	16116.64	1.28	0	-5	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	530	14.20	0.97	12	0.05	1137.00	16560.00	32050	20230322	-49.64	15190	20231031	6.25	32050	-49.64	20230322	15190	6.25	20231031	32050	-49.64	20230322	15190	6.25	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N
158	20231201	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	-180	5	-1.10	25071950	1556	72.91	16160	16240	16090	21200	11420	16310	16113.08	1.28	0	-6	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	530	14.19	0.97	12	0.05	1137.00	16560.00	32050	20230322	-49.67	15190	20231031	6.19	32050	-49.67	20230322	15190	6.19	20231031	32050	-49.67	20230322	15190	6.19	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N
159	20231201	110631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-140	5	-0.86	21842770	1356	63.54	16160	16240	16090	21200	11420	16310	16108.24	1.28	0	-4	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	531	14.22	0.98	12	0.04	1137.00	16560.00	32050	20230322	-49.55	15190	20231031	6.45	32050	-49.55	20230322	15190	6.45	20231031	32050	-49.55	20230322	15190	6.45	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N
160	20231201	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	-90	5	-0.55	20016490	1243	58.25	16160	16240	16090	21200	11420	16310	16103.37	1.28	0	-6	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	533	14.27	0.98	12	0.04	1137.00	16560.00	32050	20230322	-49.39	15190	20231031	6.78	32050	-49.39	20230322	15190	6.78	20231031	32050	-49.39	20230322	15190	6.78	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N
161	20231201	090628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	-150	5	-0.92	355520	22	1.03	16160	16160	16160	21200	11420	16310	16160.00	1.28	0	-6	16536	16422	16316	16202	16096	16480	16260	16	4890	500	11410	10	1	3283714	531	14.21	0.98	12	0.00	1137.00	16560.00	32050	20230322	-49.58	15190	20231031	6.39	32050	-49.58	20230322	15190	6.39	20231031	32050	-49.58	20230322	15190	6.39	20231031	2.63	N	100030	500	16 억		42116	N	N	0	N	00	N