KissMeData/417860/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	161403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
3	20231229	151351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
4	20231229	141349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
5	20231229	131350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
6	20231229	121354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
7	20231229	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
8	20231229	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
9	20231229	091302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	313445300	14204	124.29	21650	22500	21400	28050	15150	21600	22070.13	1.79	1702	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		70083	N	N	0	N	00	N
10	20231228	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	300	2	1.39	309218600	14011	122.60	21650	22500	21400	28050	15150	21600	22070.13	1.75	0	1710	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	855	-34.65	644.12	12	0.36	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
11	20231228	151259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	400	2	1.85	283129350	12823	112.21	21650	22500	21400	28050	15150	21600	22079.81	1.75	0	724	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	859	-34.81	647.06	12	0.33	-632.00	34.00	81000	20230207	-72.84	20000	20231027	10.00	81000	-72.84	20230207	20000	10.00	20231027	81000	-72.84	20230207	20000	10.00	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
12	20231228	141254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	450	2	2.08	234887900	10629	93.01	21650	22500	21400	28050	15150	21600	22098.78	1.75	0	-419	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	861	-34.89	648.53	12	0.27	-632.00	34.00	81000	20230207	-72.78	20000	20231027	10.25	81000	-72.78	20230207	20000	10.25	20231027	81000	-72.78	20230207	20000	10.25	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
13	20231228	131304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	400	2	1.85	215018700	9729	85.13	21650	22500	21400	28050	15150	21600	22100.80	1.75	0	-463	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	859	-34.81	647.06	12	0.25	-632.00	34.00	81000	20230207	-72.84	20000	20231027	10.00	81000	-72.84	20230207	20000	10.00	20231027	81000	-72.84	20230207	20000	10.00	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
14	20231228	121252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	500	2	2.31	193708150	8763	76.68	21650	22500	21400	28050	15150	21600	22105.23	1.75	0	-565	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	863	-34.97	650.00	12	0.22	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
15	20231228	111257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	400	2	1.85	179450400	8117	71.03	21650	22500	21400	28050	15150	21600	22107.97	1.75	0	-485	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	859	-34.81	647.06	12	0.21	-632.00	34.00	81000	20230207	-72.84	20000	20231027	10.00	81000	-72.84	20230207	20000	10.00	20231027	81000	-72.84	20230207	20000	10.00	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
16	20231228	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	500	2	2.31	164426900	7436	65.07	21650	22500	21400	28050	15150	21600	22112.28	1.75	0	-751	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	863	-34.97	650.00	12	0.19	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
17	20231228	091309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	150	2	0.69	8707050	402	3.52	21650	21750	21400	28050	15150	21600	21659.33	1.75	0	49	22933	22266	21533	20866	20133	22600	21200	20	6450	500	15550	50	1	3904850	849	-34.41	639.71	12	0.01	-632.00	34.00	81000	20230207	-73.15	20000	20231027	8.75	81000	-73.15	20230207	20000	8.75	20231027	81000	-73.15	20230207	20000	8.75	20231027	0.56	N	417860	500	19 억		68381	N	N	0	N	00	N
18	20231227	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	500	2	2.37	243954950	11422	138.94	20800	22200	20800	27400	14800	21100	21358.50	1.68	0	2974	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	843	-34.18	635.29	12	0.29	-632.00	34.00	81000	20230207	-73.33	20000	20231027	8.00	81000	-73.33	20230207	20000	8.00	20231027	81000	-73.33	20230207	20000	8.00	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
19	20231227	151255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	550	2	2.61	236576600	11080	134.78	20800	22200	20800	27400	14800	21100	21351.86	1.68	0	2834	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	845	-34.26	636.76	12	0.28	-632.00	34.00	81000	20230207	-73.27	20000	20231027	8.25	81000	-73.27	20230207	20000	8.25	20231027	81000	-73.27	20230207	20000	8.25	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
20	20231227	141247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	300	2	1.42	209121650	9805	119.27	20800	22200	20800	27400	14800	21100	21328.25	1.68	0	2091	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	836	-33.86	629.41	12	0.25	-632.00	34.00	81000	20230207	-73.58	20000	20231027	7.00	81000	-73.58	20230207	20000	7.00	20231027	81000	-73.58	20230207	20000	7.00	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
21	20231227	131239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	400	2	1.90	194418950	9119	110.92	20800	22200	20800	27400	14800	21100	21320.40	1.68	0	1581	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	840	-34.02	632.35	12	0.23	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
22	20231227	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	150	2	0.71	173067850	8123	98.81	20800	22200	20800	27400	14800	21100	21306.11	1.68	0	1460	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	830	-33.62	625.00	12	0.21	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
23	20231227	111252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	350	2	1.66	142086800	6673	81.17	20800	22200	20800	27400	14800	21100	21293.02	1.68	0	315	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	838	-33.94	630.88	12	0.17	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
24	20231227	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	100	2	0.47	101716200	4777	58.11	20800	22200	20800	27400	14800	21100	21293.23	1.68	0	-673	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	828	-33.54	623.53	12	0.12	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
25	20231227	091252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	250	2	1.18	38831550	1834	22.31	20800	22200	20800	27400	14800	21100	21173.47	1.68	0	469	22200	21650	21350	20800	20500	21500	20650	20	6300	500	15190	50	1	3904850	834	-33.78	627.94	12	0.05	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	0.57	N	417860	500	19 억		65408	N	N	0	N	00	N
26	20231226	161250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	-400	5	-1.86	173217350	8106	55.24	21600	21900	21050	27950	15050	21500	21369.53	1.75	0	-3066	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	824	-33.39	620.59	12	0.21	-632.00	34.00	81000	20230207	-73.95	20000	20231027	5.50	81000	-73.95	20230207	20000	5.50	20231027	81000	-73.95	20230207	20000	5.50	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
27	20231226	151249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-350	5	-1.63	163954200	7667	52.25	21600	21900	21050	27950	15050	21500	21384.40	1.75	0	-2964	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	826	-33.47	622.06	12	0.20	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
28	20231226	141253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-350	5	-1.63	145661800	6800	46.34	21600	21900	21100	27950	15050	21500	21420.85	1.75	0	-2840	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	826	-33.47	622.06	12	0.17	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
29	20231226	131251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-300	5	-1.40	128711200	5999	40.88	21600	21900	21100	27950	15050	21500	21455.44	1.75	0	-2713	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	828	-33.54	623.53	12	0.15	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
30	20231226	121250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-200	5	-0.93	88740400	4115	28.04	21600	21900	21300	27950	15050	21500	21565.10	1.75	0	-1739	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	832	-33.70	626.47	12	0.11	-632.00	34.00	81000	20230207	-73.70	20000	20231027	6.50	81000	-73.70	20230207	20000	6.50	20231027	81000	-73.70	20230207	20000	6.50	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
31	20231226	111256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-100	5	-0.47	78314250	3628	24.72	21600	21900	21350	27950	15050	21500	21586.07	1.75	0	-1628	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	836	-33.86	629.41	12	0.09	-632.00	34.00	81000	20230207	-73.58	20000	20231027	7.00	81000	-73.58	20230207	20000	7.00	20231027	81000	-73.58	20230207	20000	7.00	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
32	20231226	101247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	50	2	0.23	71502600	3311	22.56	21600	21900	21350	27950	15050	21500	21595.47	1.75	0	-1525	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	841	-34.10	633.82	12	0.08	-632.00	34.00	81000	20230207	-73.40	20000	20231027	7.75	81000	-73.40	20230207	20000	7.75	20231027	81000	-73.40	20230207	20000	7.75	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
33	20231226	091250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	150	2	0.70	18746050	863	5.88	21600	21900	21550	27950	15050	21500	21721.96	1.75	0	-198	22300	21900	21500	21100	20700	22100	21300	20	6450	500	15480	50	1	3904850	845	-34.26	636.76	12	0.02	-632.00	34.00	81000	20230207	-73.27	20000	20231027	8.25	81000	-73.27	20230207	20000	8.25	20231027	81000	-73.27	20230207	20000	8.25	20231027	0.59	N	417860	500	19 억		68520	N	N	0	N	00	N
34	20231222	161230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	50	2	0.23	311802600	14575	122.70	21250	21900	21100	27850	15050	21450	21392.66	1.73	0	839	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	840	-34.02	632.35	12	0.37	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
35	20231222	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	150	2	0.70	298858150	13974	117.64	21250	21900	21100	27850	15050	21450	21386.73	1.73	0	1098	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	843	-34.18	635.29	12	0.36	-632.00	34.00	81000	20230207	-73.33	20000	20231027	8.00	81000	-73.33	20230207	20000	8.00	20231027	81000	-73.33	20230207	20000	8.00	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
36	20231222	141226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	200	2	0.93	266342950	12468	104.96	21250	21900	21100	27850	15050	21450	21362.12	1.73	0	1274	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	845	-34.26	636.76	12	0.32	-632.00	34.00	81000	20230207	-73.27	20000	20231027	8.25	81000	-73.27	20230207	20000	8.25	20231027	81000	-73.27	20230207	20000	8.25	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
37	20231222	131225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	250	2	1.17	238529450	11186	94.17	21250	21900	21100	27850	15050	21450	21323.93	1.73	0	1367	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	847	-34.34	638.24	12	0.29	-632.00	34.00	81000	20230207	-73.21	20000	20231027	8.50	81000	-73.21	20230207	20000	8.50	20231027	81000	-73.21	20230207	20000	8.50	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
38	20231222	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-100	5	-0.47	191869300	9031	76.02	21250	21800	21100	27850	15050	21450	21245.63	1.73	0	45	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	834	-33.78	627.94	12	0.23	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
39	20231222	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-150	5	-0.70	125348950	5906	49.72	21250	21800	21100	27850	15050	21450	21224.00	1.73	0	-2338	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	832	-33.70	626.47	12	0.15	-632.00	34.00	81000	20230207	-73.70	20000	20231027	6.50	81000	-73.70	20230207	20000	6.50	20231027	81000	-73.70	20230207	20000	6.50	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
40	20231222	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-250	5	-1.17	95951500	4518	38.03	21250	21800	21100	27850	15050	21450	21237.61	1.73	0	-2737	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	828	-33.54	623.53	12	0.12	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
41	20231222	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-200	5	-0.93	15218600	714	6.01	21250	21800	21250	27850	15050	21450	21314.57	1.73	0	26	22150	21800	21600	21250	21050	21700	21150	20	6400	500	15440	50	1	3904850	830	-33.62	625.00	12	0.02	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.57	N	417860	500	19 억		67727	N	N	0	N	00	N
42	20231221	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-350	5	-1.61	254638100	11806	88.48	21500	21950	21400	28300	15300	21800	21568.55	1.76	0	-812	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	838	-33.94	630.88	12	0.30	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
43	20231221	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-300	5	-1.38	243538650	11288	84.60	21500	21950	21400	28300	15300	21800	21575.00	1.76	0	-775	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	840	-34.02	632.35	12	0.29	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
44	20231221	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-400	5	-1.83	227103250	10521	78.85	21500	21950	21400	28300	15300	21800	21585.71	1.76	0	-669	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	836	-33.86	629.41	12	0.27	-632.00	34.00	81000	20230207	-73.58	20000	20231027	7.00	81000	-73.58	20230207	20000	7.00	20231027	81000	-73.58	20230207	20000	7.00	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
45	20231221	131214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-150	5	-0.69	207387600	9605	71.99	21500	21950	21400	28300	15300	21800	21591.63	1.76	0	-567	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	845	-34.26	636.76	12	0.25	-632.00	34.00	81000	20230207	-73.27	20000	20231027	8.25	81000	-73.27	20230207	20000	8.25	20231027	81000	-73.27	20230207	20000	8.25	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
46	20231221	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-300	5	-1.38	182217700	8436	63.22	21500	21950	21400	28300	15300	21800	21600.01	1.76	0	-802	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	840	-34.02	632.35	12	0.22	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
47	20231221	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-400	5	-1.83	168821750	7812	58.55	21500	21950	21400	28300	15300	21800	21610.57	1.76	0	-909	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	836	-33.86	629.41	12	0.20	-632.00	34.00	81000	20230207	-73.58	20000	20231027	7.00	81000	-73.58	20230207	20000	7.00	20231027	81000	-73.58	20230207	20000	7.00	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
48	20231221	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-50	5	-0.23	113066700	5225	39.16	21500	21950	21450	28300	15300	21800	21639.56	1.76	0	269	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	849	-34.41	639.71	12	0.13	-632.00	34.00	81000	20230207	-73.15	20000	20231027	8.75	81000	-73.15	20230207	20000	8.75	20231027	81000	-73.15	20230207	20000	8.75	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
49	20231221	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-50	5	-0.23	16521550	766	5.74	21500	21950	21500	28300	15300	21800	21568.60	1.76	0	45	22200	22000	21850	21650	21500	21975	21625	20	6500	500	15690	50	1	3904850	849	-34.41	639.71	12	0.02	-632.00	34.00	81000	20230207	-73.15	20000	20231027	8.75	81000	-73.15	20230207	20000	8.75	20231027	81000	-73.15	20230207	20000	8.75	20231027	0.59	N	417860	500	19 억		68538	N	N	0	N	00	N
50	20231220	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-100	5	-0.46	291751550	13339	87.10	21800	22050	21700	28450	15350	21900	21872.17	1.76	0	-204	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	851	-34.49	641.18	12	0.34	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
51	20231220	151319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-50	5	-0.23	276927400	12659	82.66	21800	22050	21700	28450	15350	21900	21875.93	1.76	0	-287	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	853	-34.57	642.65	12	0.32	-632.00	34.00	81000	20230207	-73.02	20000	20231027	9.25	81000	-73.02	20230207	20000	9.25	20231027	81000	-73.02	20230207	20000	9.25	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
52	20231220	141345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-200	5	-0.91	259717250	11869	77.50	21800	22050	21700	28450	15350	21900	21881.98	1.76	0	-106	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	847	-34.34	638.24	12	0.30	-632.00	34.00	81000	20230207	-73.21	20000	20231027	8.50	81000	-73.21	20230207	20000	8.50	20231027	81000	-73.21	20230207	20000	8.50	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
53	20231220	131331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-100	5	-0.46	230419200	10522	68.70	21800	22050	21750	28450	15350	21900	21898.80	1.76	0	205	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	851	-34.49	641.18	12	0.27	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
54	20231220	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-100	5	-0.46	187265500	8544	55.79	21800	22050	21800	28450	15350	21900	21917.78	1.76	0	969	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	851	-34.49	641.18	12	0.22	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
55	20231220	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	50	2	0.23	130034200	5932	38.73	21800	22050	21800	28450	15350	21900	21920.80	1.76	0	1052	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	857	-34.73	645.59	12	0.15	-632.00	34.00	81000	20230207	-72.90	20000	20231027	9.75	81000	-72.90	20230207	20000	9.75	20231027	81000	-72.90	20230207	20000	9.75	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
56	20231220	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-50	5	-0.23	92208950	4204	27.45	21800	22050	21800	28450	15350	21900	21933.62	1.76	0	1028	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	853	-34.57	642.65	12	0.11	-632.00	34.00	81000	20230207	-73.02	20000	20231027	9.25	81000	-73.02	20230207	20000	9.25	20231027	81000	-73.02	20230207	20000	9.25	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
57	20231220	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	0	3	0.00	39833950	1814	11.84	21800	22000	21800	28450	15350	21900	21959.18	1.76	0	-279	23200	22550	22050	21400	20900	22875	21725	20	6550	500	15760	50	1	3904850	855	-34.65	644.12	12	0.05	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.52	N	417860	500	19 억		68740	N	N	0	N	00	N
58	20231219	161215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-300	5	-1.35	335785300	15298	87.20	21800	22700	21550	28850	15550	22200	21949.62	1.79	0	-1039	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	855	-34.65	644.12	12	0.39	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
59	20231219	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-400	5	-1.80	316903100	14437	82.29	21800	22700	21550	28850	15550	22200	21950.76	1.79	0	-897	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	851	-34.49	641.18	12	0.37	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
60	20231219	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	-250	5	-1.13	288603550	13142	74.91	21800	22700	21550	28850	15550	22200	21960.40	1.79	0	-518	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	857	-34.73	645.59	12	0.34	-632.00	34.00	81000	20230207	-72.90	20000	20231027	9.75	81000	-72.90	20230207	20000	9.75	20231027	81000	-72.90	20230207	20000	9.75	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
61	20231219	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21900	-300	5	-1.35	273095900	12433	70.87	21800	22700	21550	28850	15550	22200	21965.41	1.79	0	-438	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	855	-34.65	644.12	12	0.32	-632.00	34.00	81000	20230207	-72.96	20000	20231027	9.50	81000	-72.96	20230207	20000	9.50	20231027	81000	-72.96	20230207	20000	9.50	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
62	20231219	121222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-100	5	-0.45	260684900	11865	67.63	21800	22700	21550	28850	15550	22200	21970.91	1.79	0	-370	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	863	-34.97	650.00	12	0.30	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
63	20231219	111218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-100	5	-0.45	192026200	8736	49.79	21800	22700	21550	28850	15550	22200	21981.02	1.79	0	-1375	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	863	-34.97	650.00	12	0.22	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
64	20231219	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	50	2	0.23	150987900	6875	39.19	21800	22700	21550	28850	15550	22200	21961.88	1.79	0	-960	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	869	-35.21	654.41	12	0.18	-632.00	34.00	81000	20230207	-72.53	20000	20231027	11.25	81000	-72.53	20230207	20000	11.25	20231027	81000	-72.53	20230207	20000	11.25	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
65	20231219	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-400	5	-1.80	58368100	2683	15.29	21800	22150	21550	28850	15550	22200	21754.79	1.79	0	-255	23233	22716	22283	21766	21333	22500	21550	20	6650	500	15980	50	1	3904850	851	-34.49	641.18	12	0.07	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	0.54	N	417860	500	19 억		69779	N	N	0	N	00	N
66	20231218	161211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	350	2	1.60	385122950	17316	90.56	22250	22800	21850	28400	15300	21850	22241.01	1.87	0	-2396	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	867	-35.13	652.94	12	0.44	-632.00	34.00	81000	20230207	-72.59	20000	20231027	11.00	81000	-72.59	20230207	20000	11.00	20231027	81000	-72.59	20230207	20000	11.00	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
67	20231218	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	200	2	0.92	377068600	16952	88.66	22250	22800	21850	28400	15300	21850	22243.31	1.87	0	-2427	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	861	-34.89	648.53	12	0.43	-632.00	34.00	81000	20230207	-72.78	20000	20231027	10.25	81000	-72.78	20230207	20000	10.25	20231027	81000	-72.78	20230207	20000	10.25	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
68	20231218	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	350	2	1.60	350266150	15737	82.31	22250	22800	21850	28400	15300	21850	22257.49	1.87	0	-2482	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	867	-35.13	652.94	12	0.40	-632.00	34.00	81000	20230207	-72.59	20000	20231027	11.00	81000	-72.59	20230207	20000	11.00	20231027	81000	-72.59	20230207	20000	11.00	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
69	20231218	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	250	2	1.14	341915200	15360	80.33	22250	22800	21850	28400	15300	21850	22260.10	1.87	0	-2475	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	863	-34.97	650.00	12	0.39	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
70	20231218	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	250	2	1.14	333298100	14970	78.29	22250	22800	21850	28400	15300	21850	22264.40	1.87	0	-2302	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	863	-34.97	650.00	12	0.38	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
71	20231218	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	400	2	1.83	292658400	13133	68.69	22250	22800	21850	28400	15300	21850	22284.20	1.87	0	-2134	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	869	-35.21	654.41	12	0.34	-632.00	34.00	81000	20230207	-72.53	20000	20231027	11.25	81000	-72.53	20230207	20000	11.25	20231027	81000	-72.53	20230207	20000	11.25	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
72	20231218	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	650	2	2.97	263955700	11849	61.97	22250	22800	21850	28400	15300	21850	22276.62	1.87	0	-2443	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	879	-35.60	661.76	12	0.30	-632.00	34.00	81000	20230207	-72.22	20000	20231027	12.50	81000	-72.22	20230207	20000	12.50	20231027	81000	-72.22	20230207	20000	12.50	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
73	20231218	091202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	350	2	1.60	37626400	1710	8.94	22250	22300	21900	28400	15300	21850	22003.74	1.87	0	-299	22616	22232	21816	21432	21016	22425	21625	20	6550	500	15730	50	1	3904850	867	-35.13	652.94	12	0.04	-632.00	34.00	81000	20230207	-72.59	20000	20231027	11.00	81000	-72.59	20230207	20000	11.00	20231027	81000	-72.59	20230207	20000	11.00	20231027	0.55	N	417860	500	19 억		73123	N	N	0	N	00	N
74	20231215	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	500	2	2.34	418279400	19085	213.55	21600	22200	21400	27750	14950	21350	21916.66	1.89	0	-687	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	853	-34.57	642.65	12	0.49	-632.00	34.00	81000	20230207	-73.02	20000	20231027	9.25	81000	-73.02	20230207	20000	9.25	20231027	81000	-73.02	20230207	20000	9.25	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
75	20231215	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	500	2	2.34	398251150	18168	203.29	21600	22200	21400	27750	14950	21350	21920.47	1.89	0	-596	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	853	-34.57	642.65	12	0.47	-632.00	34.00	81000	20230207	-73.02	20000	20231027	9.25	81000	-73.02	20230207	20000	9.25	20231027	81000	-73.02	20230207	20000	9.25	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
76	20231215	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	500	2	2.34	383906850	17509	195.92	21600	22200	21400	27750	14950	21350	21926.26	1.89	0	-397	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	853	-34.57	642.65	12	0.45	-632.00	34.00	81000	20230207	-73.02	20000	20231027	9.25	81000	-73.02	20230207	20000	9.25	20231027	81000	-73.02	20230207	20000	9.25	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
77	20231215	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	450	2	2.11	367668800	16764	187.58	21600	22200	21400	27750	14950	21350	21932.04	1.89	0	-150	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	851	-34.49	641.18	12	0.43	-632.00	34.00	81000	20230207	-73.09	20000	20231027	9.00	81000	-73.09	20230207	20000	9.00	20231027	81000	-73.09	20230207	20000	9.00	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
78	20231215	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	600	2	2.81	326886950	14896	166.68	21600	22200	21400	27750	14950	21350	21944.61	1.89	0	841	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	857	-34.73	645.59	12	0.38	-632.00	34.00	81000	20230207	-72.90	20000	20231027	9.75	81000	-72.90	20230207	20000	9.75	20231027	81000	-72.90	20230207	20000	9.75	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
79	20231215	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	750	2	3.51	299342750	13645	152.68	21600	22200	21400	27750	14950	21350	21937.91	1.89	0	951	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	863	-34.97	650.00	12	0.35	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
80	20231215	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	750	2	3.51	230823650	10537	117.90	21600	22200	21400	27750	14950	21350	21906.01	1.89	0	1705	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	863	-34.97	650.00	12	0.27	-632.00	34.00	81000	20230207	-72.72	20000	20231027	10.50	81000	-72.72	20230207	20000	10.50	20231027	81000	-72.72	20230207	20000	10.50	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
81	20231215	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	400	2	1.87	60922500	2815	31.50	21600	21900	21400	27750	14950	21350	21642.10	1.89	0	2154	21750	21550	21350	21150	20950	21450	21050	20	6400	500	15370	50	1	3904850	849	-34.41	639.71	12	0.07	-632.00	34.00	81000	20230207	-73.15	20000	20231027	8.75	81000	-73.15	20230207	20000	8.75	20231027	81000	-73.15	20230207	20000	8.75	20231027	0.54	N	417860	500	19 억		73821	N	N	0	N	00	N
82	20231214	161157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	150	2	0.71	190438600	8933	53.04	21450	21550	21150	27550	14850	21200	21318.55	1.85	0	1489	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	834	-33.78	627.94	12	0.23	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
83	20231214	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	100	2	0.47	179706350	8430	50.05	21450	21550	21150	27550	14850	21200	21317.48	1.85	0	1454	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	832	-33.70	626.47	12	0.22	-632.00	34.00	81000	20230207	-73.70	20000	20231027	6.50	81000	-73.70	20230207	20000	6.50	20231027	81000	-73.70	20230207	20000	6.50	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
84	20231214	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	100	2	0.47	162617050	7627	45.29	21450	21550	21150	27550	14850	21200	21321.23	1.85	0	1713	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	832	-33.70	626.47	12	0.20	-632.00	34.00	81000	20230207	-73.70	20000	20231027	6.50	81000	-73.70	20230207	20000	6.50	20231027	81000	-73.70	20230207	20000	6.50	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
85	20231214	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	50	2	0.24	140620100	6592	39.14	21450	21550	21150	27550	14850	21200	21331.93	1.85	0	1429	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	830	-33.62	625.00	12	0.17	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
86	20231214	121258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	150	2	0.71	115461850	5408	32.11	21450	21550	21150	27550	14850	21200	21350.19	1.85	0	1238	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	834	-33.78	627.94	12	0.14	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
87	20231214	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	250	2	1.18	97780450	4576	27.17	21450	21550	21150	27550	14850	21200	21368.11	1.85	0	1243	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	838	-33.94	630.88	12	0.12	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
88	20231214	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	50	2	0.24	62012000	2900	17.22	21450	21550	21250	27550	14850	21200	21383.45	1.85	0	1286	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	830	-33.62	625.00	12	0.07	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
89	20231214	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	250	2	1.18	23639350	1104	6.56	21450	21500	21400	27550	14850	21200	21412.45	1.85	0	498	22500	21850	21350	20700	20200	21600	20450	20	6350	500	15260	50	1	3904850	838	-33.94	630.88	12	0.03	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	0.57	N	417860	500	19 억		72323	N	N	0	N	00	N
90	20231213	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	150	2	0.71	357646400	16819	182.95	21250	22000	20850	27350	14750	21050	21266.10	1.87	0	-846	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	828	-33.54	623.53	12	0.43	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
91	20231213	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-50	5	-0.24	348389500	16379	178.17	21250	22000	20850	27350	14750	21050	21272.26	1.87	0	-1088	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	820	-33.23	617.65	12	0.42	-632.00	34.00	81000	20230207	-74.07	20000	20231027	5.00	81000	-74.07	20230207	20000	5.00	20231027	81000	-74.07	20230207	20000	5.00	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
92	20231213	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	0	3	0.00	299265400	14046	152.79	21250	22000	20850	27350	14750	21050	21308.49	1.87	0	-991	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	822	-33.31	619.12	12	0.36	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
93	20231213	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-100	5	-0.48	246965700	11567	125.82	21250	22000	20850	27350	14750	21050	21354.31	1.87	0	-1286	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	818	-33.15	616.18	12	0.30	-632.00	34.00	81000	20230207	-74.14	20000	20231027	4.75	81000	-74.14	20230207	20000	4.75	20231027	81000	-74.14	20230207	20000	4.75	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
94	20231213	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-200	5	-0.95	231608300	10834	117.85	21250	22000	20850	27350	14750	21050	21381.89	1.87	0	-1085	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	814	-32.99	613.24	12	0.28	-632.00	34.00	81000	20230207	-74.26	20000	20231027	4.25	81000	-74.26	20230207	20000	4.25	20231027	81000	-74.26	20230207	20000	4.25	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
95	20231213	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-50	5	-0.24	208339300	9724	105.78	21250	22000	21000	27350	14750	21050	21430.35	1.87	0	-937	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	820	-33.23	617.65	12	0.25	-632.00	34.00	81000	20230207	-74.07	20000	20231027	5.00	81000	-74.07	20230207	20000	5.00	20231027	81000	-74.07	20230207	20000	5.00	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
96	20231213	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	50	2	0.24	187041900	8715	94.80	21250	22000	21000	27350	14750	21050	21468.31	1.87	0	-219	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	824	-33.39	620.59	12	0.22	-632.00	34.00	81000	20230207	-73.95	20000	20231027	5.50	81000	-73.95	20230207	20000	5.50	20231027	81000	-73.95	20230207	20000	5.50	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
97	20231213	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	450	2	2.14	94709550	4368	47.51	21250	22000	21250	27350	14750	21050	21701.99	1.87	0	1532	21483	21266	20983	20766	20483	21125	20625	20	6300	500	15150	50	1	3904850	840	-34.02	632.35	12	0.11	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	0.60	N	417860	500	19 억		73168	N	N	0	N	00	N
98	20231212	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-200	5	-0.94	190817700	9106	121.20	21150	21200	20700	27600	14900	21250	20952.63	1.88	0	-590	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	822	-33.31	619.12	12	0.23	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
99	20231212	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-100	5	-0.47	181467400	8662	115.29	21150	21200	20700	27600	14900	21250	20949.83	1.88	0	-602	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	826	-33.47	622.06	12	0.22	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
100	20231212	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-250	5	-1.18	144165600	6895	91.77	21150	21150	20700	27600	14900	21250	20908.72	1.88	0	-477	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	820	-33.23	617.65	12	0.18	-632.00	34.00	81000	20230207	-74.07	20000	20231027	5.00	81000	-74.07	20230207	20000	5.00	20231027	81000	-74.07	20230207	20000	5.00	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
101	20231212	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-250	5	-1.18	125920350	6026	80.21	21150	21150	20700	27600	14900	21250	20896.17	1.88	0	-494	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	820	-33.23	617.65	12	0.15	-632.00	34.00	81000	20230207	-74.07	20000	20231027	5.00	81000	-74.07	20230207	20000	5.00	20231027	81000	-74.07	20230207	20000	5.00	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
102	20231212	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-450	5	-2.12	114425850	5476	72.89	21150	21150	20700	27600	14900	21250	20895.88	1.88	0	-494	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	812	-32.91	611.76	12	0.14	-632.00	34.00	81000	20230207	-74.32	20000	20231027	4.00	81000	-74.32	20230207	20000	4.00	20231027	81000	-74.32	20230207	20000	4.00	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
103	20231212	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-300	5	-1.41	99624250	4767	63.45	21150	21150	20700	27600	14900	21250	20898.73	1.88	0	-740	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	818	-33.15	616.18	12	0.12	-632.00	34.00	81000	20230207	-74.14	20000	20231027	4.75	81000	-74.14	20230207	20000	4.75	20231027	81000	-74.14	20230207	20000	4.75	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
104	20231212	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-550	5	-2.59	75589400	3612	48.08	21150	21150	20700	27600	14900	21250	20927.30	1.88	0	-600	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	808	-32.75	608.82	12	0.09	-632.00	34.00	81000	20230207	-74.44	20000	20231027	3.50	81000	-74.44	20230207	20000	3.50	20231027	81000	-74.44	20230207	20000	3.50	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
105	20231212	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-250	5	-1.18	26370050	1254	16.69	21150	21150	20900	27600	14900	21250	21028.75	1.88	0	80	22050	21650	21300	20900	20550	21475	20725	20	6350	500	15300	50	1	3904850	820	-33.23	617.65	12	0.03	-632.00	34.00	81000	20230207	-74.07	20000	20231027	5.00	81000	-74.07	20230207	20000	5.00	20231027	81000	-74.07	20230207	20000	5.00	20231027	0.61	N	417860	500	19 억		73600	N	N	0	N	00	N
106	20231211	161131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	100	2	0.47	159484750	7501	73.60	21700	21700	20950	27450	14850	21150	21261.80	1.82	-1561	785	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	830	-33.62	625.00	12	0.19	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
107	20231211	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	50	2	0.24	153627250	7225	70.89	21700	21700	20950	27450	14850	21150	21263.29	1.82	-1561	866	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	828	-33.54	623.53	12	0.19	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
108	20231211	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	150	2	0.71	108696150	5099	50.03	21700	21700	21150	27450	14850	21150	21317.15	1.82	-1561	457	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	832	-33.70	626.47	12	0.13	-632.00	34.00	81000	20230207	-73.70	20000	20231027	6.50	81000	-73.70	20230207	20000	6.50	20231027	81000	-73.70	20230207	20000	6.50	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
109	20231211	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	250	2	1.18	86218100	4044	39.68	21700	21700	21150	27450	14850	21150	21320.00	1.82	-1561	474	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	836	-33.86	629.41	12	0.10	-632.00	34.00	81000	20230207	-73.58	20000	20231027	7.00	81000	-73.58	20230207	20000	7.00	20231027	81000	-73.58	20230207	20000	7.00	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
110	20231211	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	200	2	0.95	75078800	3519	34.53	21700	21700	21150	27450	14850	21150	21335.27	1.82	-1561	237	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	834	-33.78	627.94	12	0.09	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
111	20231211	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	300	2	1.42	49745400	2331	22.87	21700	21700	21200	27450	14850	21150	21340.80	1.82	-1561	505	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	838	-33.94	630.88	12	0.06	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
112	20231211	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	200	2	0.95	39329000	1843	18.08	21700	21700	21200	27450	14850	21150	21339.66	1.82	-1561	420	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	834	-33.78	627.94	12	0.05	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
113	20231211	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	100	2	0.47	15388050	723	7.09	21700	21700	21200	27450	14850	21150	21283.61	1.82	-1561	139	22116	21632	21116	20632	20116	21875	20875	20	6300	500	15220	50	1	3904850	830	-33.62	625.00	12	0.02	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.66	N	417860	500	19 억		71254	N	N	0	N	00	N
114	20231208	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	550	2	2.67	212904250	10063	97.61	20600	21600	20600	26750	14450	20600	21157.15	1.82	0	1551	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	826	-33.47	622.06	12	0.26	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
115	20231208	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	550	2	2.67	206819000	9775	94.82	20600	21600	20600	26750	14450	20600	21157.95	1.82	0	1553	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	826	-33.47	622.06	12	0.25	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
116	20231208	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	450	2	2.18	192553850	9099	88.26	20600	21600	20600	26750	14450	20600	21162.09	1.82	0	1165	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	822	-33.31	619.12	12	0.23	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
117	20231208	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	300	2	1.46	174853300	8255	80.08	20600	21600	20600	26750	14450	20600	21181.50	1.82	0	1004	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	816	-33.07	614.71	12	0.21	-632.00	34.00	81000	20230207	-74.20	20000	20231027	4.50	81000	-74.20	20230207	20000	4.50	20231027	81000	-74.20	20230207	20000	4.50	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
118	20231208	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	500	2	2.43	162762500	7677	74.47	20600	21600	20600	26750	14450	20600	21201.32	1.82	0	962	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	824	-33.39	620.59	12	0.20	-632.00	34.00	81000	20230207	-73.95	20000	20231027	5.50	81000	-73.95	20230207	20000	5.50	20231027	81000	-73.95	20230207	20000	5.50	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
119	20231208	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	450	2	2.18	136279600	6417	62.25	20600	21600	20600	26750	14450	20600	21237.28	1.82	0	1270	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	822	-33.31	619.12	12	0.16	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
120	20231208	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	450	2	2.18	126125150	5934	57.56	20600	21600	20600	26750	14450	20600	21254.66	1.82	0	1289	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	822	-33.31	619.12	12	0.15	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
121	20231208	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	300	2	1.46	20135100	965	9.36	20600	21200	20600	26750	14450	20600	20865.39	1.82	0	160	21800	21200	20900	20300	20000	21050	20150	20	6150	500	14830	50	1	3904850	816	-33.07	614.71	12	0.02	-632.00	34.00	81000	20230207	-74.20	20000	20231027	4.50	81000	-74.20	20230207	20000	4.50	20231027	81000	-74.20	20230207	20000	4.50	20231027	0.67	N	417860	500	19 억		71254	N	N	0	N	00	N
122	20231207	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-850	5	-3.96	211009050	10153	92.17	21450	21500	20600	27850	15050	21450	20782.91	1.91	0	-3489	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	804	-32.59	605.88	12	0.26	-632.00	34.00	81000	20230207	-74.57	20000	20231027	3.00	81000	-74.57	20230207	20000	3.00	20231027	81000	-74.57	20230207	20000	3.00	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
123	20231207	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-850	5	-3.96	198332850	9538	86.59	21450	21500	20600	27850	15050	21450	20793.76	1.91	0	-3277	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	804	-32.59	605.88	12	0.24	-632.00	34.00	81000	20230207	-74.57	20000	20231027	3.00	81000	-74.57	20230207	20000	3.00	20231027	81000	-74.57	20230207	20000	3.00	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
124	20231207	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-650	5	-3.03	141330350	6782	61.57	21450	21500	20700	27850	15050	21450	20838.77	1.91	0	-1585	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	812	-32.91	611.76	12	0.17	-632.00	34.00	81000	20230207	-74.32	20000	20231027	4.00	81000	-74.32	20230207	20000	4.00	20231027	81000	-74.32	20230207	20000	4.00	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
125	20231207	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-700	5	-3.26	123081950	5904	53.60	21450	21500	20700	27850	15050	21450	20846.91	1.91	0	-1259	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	810	-32.83	610.29	12	0.15	-632.00	34.00	81000	20230207	-74.38	20000	20231027	3.75	81000	-74.38	20230207	20000	3.75	20231027	81000	-74.38	20230207	20000	3.75	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
126	20231207	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-650	5	-3.03	97560300	4676	42.45	21450	21500	20700	27850	15050	21450	20863.67	1.91	0	-952	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	812	-32.91	611.76	12	0.12	-632.00	34.00	81000	20230207	-74.32	20000	20231027	4.00	81000	-74.32	20230207	20000	4.00	20231027	81000	-74.32	20230207	20000	4.00	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
127	20231207	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-550	5	-2.56	87622800	4198	38.11	21450	21500	20700	27850	15050	21450	20872.10	1.91	0	-579	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	816	-33.07	614.71	12	0.11	-632.00	34.00	81000	20230207	-74.20	20000	20231027	4.50	81000	-74.20	20230207	20000	4.50	20231027	81000	-74.20	20230207	20000	4.50	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
128	20231207	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20800	-650	5	-3.03	65932250	3155	28.64	21450	21500	20700	27850	15050	21450	20897.18	1.91	0	-189	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	812	-32.91	611.76	12	0.08	-632.00	34.00	81000	20230207	-74.32	20000	20231027	4.00	81000	-74.32	20230207	20000	4.00	20231027	81000	-74.32	20230207	20000	4.00	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
129	20231207	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-400	5	-1.86	12339500	580	5.27	21450	21500	20750	27850	15050	21450	21274.09	1.91	0	-2	22783	22116	21333	20666	19883	22450	21000	20	6400	500	15440	50	1	3903350	822	-33.31	619.12	12	0.01	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.70	N	417860	500	19 억		74740	N	N	0	N	00	N
130	20231206	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	500	2	2.39	224442850	10645	59.54	21000	22000	20550	27200	14700	20950	21084.34	1.94	0	-938	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	837	-33.94	630.88	12	0.27	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
131	20231206	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	600	2	2.86	218970800	10390	58.11	21000	22000	20550	27200	14700	20950	21075.15	1.94	0	-909	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	841	-34.10	633.82	12	0.27	-632.00	34.00	81000	20230207	-73.40	20000	20231027	7.75	81000	-73.40	20230207	20000	7.75	20231027	81000	-73.40	20230207	20000	7.75	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
132	20231206	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	1050	2	5.01	190588700	9073	50.75	21000	22000	20550	27200	14700	20950	21006.14	1.94	0	-833	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	859	-34.81	647.06	12	0.23	-632.00	34.00	81000	20230207	-72.84	20000	20231027	10.00	81000	-72.84	20230207	20000	10.00	20231027	81000	-72.84	20230207	20000	10.00	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
133	20231206	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	250	2	1.19	147657900	7071	39.55	21000	21400	20550	27200	14700	20950	20882.18	1.94	0	-1191	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	828	-33.54	623.53	12	0.18	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
134	20231206	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	100	2	0.48	109533750	5275	29.50	21000	21250	20550	27200	14700	20950	20764.69	1.94	0	-1173	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	822	-33.31	619.12	12	0.14	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
135	20231206	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	-100	5	-0.48	94163150	4542	25.40	21000	21250	20550	27200	14700	20950	20731.65	1.94	0	-1076	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	814	-32.99	613.24	12	0.12	-632.00	34.00	81000	20230207	-74.26	20000	20231027	4.25	81000	-74.26	20230207	20000	4.25	20231027	81000	-74.26	20230207	20000	4.25	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
136	20231206	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	-250	5	-1.19	69764150	3365	18.82	21000	21250	20550	27200	14700	20950	20732.29	1.94	0	-1431	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	808	-32.75	608.82	12	0.09	-632.00	34.00	81000	20230207	-74.44	20000	20231027	3.50	81000	-74.44	20230207	20000	3.50	20231027	81000	-74.44	20230207	20000	3.50	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
137	20231206	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20750	-200	5	-0.95	9471300	456	2.55	21000	21000	20750	27200	14700	20950	20770.39	1.94	0	-101	22116	21532	21016	20432	19916	21275	20175	20	6250	500	15080	50	1	3903350	810	-32.83	610.29	12	0.01	-632.00	34.00	81000	20230207	-74.38	20000	20231027	3.75	81000	-74.38	20230207	20000	3.75	20231027	81000	-74.38	20230207	20000	3.75	20231027	0.70	N	417860	500	19 억		75543	N	N	0	N	00	N
138	20231205	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-650	5	-3.01	369028350	17655	136.49	21400	21600	20500	28050	15150	21600	20902.20	2.08	0	-5630	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	818	-33.15	616.18	12	0.45	-632.00	34.00	81000	20230207	-74.14	20000	20231027	4.75	81000	-74.14	20230207	20000	4.75	20231027	81000	-74.14	20230207	20000	4.75	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
139	20231205	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-1100	5	-5.09	359347900	17192	132.91	21400	21600	20500	28050	15150	21600	20902.04	2.08	0	-5417	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	800	-32.44	602.94	12	0.44	-632.00	34.00	81000	20230207	-74.69	20000	20231027	2.50	81000	-74.69	20230207	20000	2.50	20231027	81000	-74.69	20230207	20000	2.50	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
140	20231205	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-700	5	-3.24	212001150	10051	77.70	21400	21600	20800	28050	15150	21600	21092.54	2.08	0	-5196	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	816	-33.07	614.71	12	0.26	-632.00	34.00	81000	20230207	-74.20	20000	20231027	4.50	81000	-74.20	20230207	20000	4.50	20231027	81000	-74.20	20230207	20000	4.50	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
141	20231205	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-550	5	-2.55	128266350	6057	46.83	21400	21600	21000	28050	15150	21600	21176.55	2.08	0	-1313	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	822	-33.31	619.12	12	0.16	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
142	20231205	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-450	5	-2.08	88067350	4147	32.06	21400	21600	21100	28050	15150	21600	21236.40	2.08	0	-652	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	826	-33.47	622.06	12	0.11	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
143	20231205	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-350	5	-1.62	35012200	1641	12.69	21400	21600	21150	28050	15150	21600	21335.89	2.08	0	-140	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	829	-33.62	625.00	12	0.04	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
144	20231205	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-50	5	-0.23	30237200	1417	10.95	21400	21600	21150	28050	15150	21600	21338.88	2.08	0	-77	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	841	-34.10	633.82	12	0.04	-632.00	34.00	81000	20230207	-73.40	20000	20231027	7.75	81000	-73.40	20230207	20000	7.75	20231027	81000	-73.40	20230207	20000	7.75	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
145	20231205	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-400	5	-1.85	7551850	354	2.74	21400	21400	21200	28050	15150	21600	21332.91	2.08	0	8	22933	22266	21433	20766	19933	21850	20350	20	6450	500	15550	50	1	3903350	828	-33.54	623.53	12	0.01	-632.00	34.00	81000	20230207	-73.83	20000	20231027	6.00	81000	-73.83	20230207	20000	6.00	20231027	81000	-73.83	20230207	20000	6.00	20231027	0.72	N	417860	500	19 억		81044	N	N	0	N	00	N
146	20231204	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-100	5	-0.46	272009450	12782	65.41	21750	22100	20600	28200	15200	21700	21280.66	2.04	0	1110	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	843	-34.18	635.29	12	0.33	-632.00	34.00	81000	20230207	-73.33	20000	20231027	8.00	81000	-73.33	20230207	20000	8.00	20231027	81000	-73.33	20230207	20000	8.00	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
147	20231204	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-200	5	-0.92	262771050	12353	63.21	21750	22100	20600	28200	15200	21700	21271.84	2.04	0	1256	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	839	-34.02	632.35	12	0.32	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
148	20231204	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	-200	5	-0.92	253242950	11909	60.94	21750	22100	20600	28200	15200	21700	21264.84	2.04	0	1255	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	839	-34.02	632.35	12	0.31	-632.00	34.00	81000	20230207	-73.46	20000	20231027	7.50	81000	-73.46	20230207	20000	7.50	20231027	81000	-73.46	20230207	20000	7.50	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
149	20231204	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21450	-250	5	-1.15	236690500	11139	57.00	21750	22100	20600	28200	15200	21700	21248.81	2.04	0	850	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	837	-33.94	630.88	12	0.29	-632.00	34.00	81000	20230207	-73.52	20000	20231027	7.25	81000	-73.52	20230207	20000	7.25	20231027	81000	-73.52	20230207	20000	7.25	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
150	20231204	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-350	5	-1.61	214008250	10081	51.59	21750	22100	20600	28200	15200	21700	21228.87	2.04	0	313	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	833	-33.78	627.94	12	0.26	-632.00	34.00	81000	20230207	-73.64	20000	20231027	6.75	81000	-73.64	20230207	20000	6.75	20231027	81000	-73.64	20230207	20000	6.75	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
151	20231204	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21150	-550	5	-2.53	185084750	8722	44.63	21750	22100	20600	28200	15200	21700	21220.45	2.04	0	-76	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	826	-33.47	622.06	12	0.22	-632.00	34.00	81000	20230207	-73.89	20000	20231027	5.75	81000	-73.89	20230207	20000	5.75	20231027	81000	-73.89	20230207	20000	5.75	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
152	20231204	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-450	5	-2.07	157865450	7438	38.06	21750	22100	20600	28200	15200	21700	21224.18	2.04	0	-172	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	829	-33.62	625.00	12	0.19	-632.00	34.00	81000	20230207	-73.77	20000	20231027	6.25	81000	-73.77	20230207	20000	6.25	20231027	81000	-73.77	20230207	20000	6.25	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
153	20231204	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-650	5	-3.00	101362450	4782	24.47	21750	22100	20600	28200	15200	21700	21196.66	2.04	0	-916	23366	22532	22116	21282	20866	22325	21075	20	6500	500	15620	50	1	3903350	822	-33.31	619.12	12	0.12	-632.00	34.00	81000	20230207	-74.01	20000	20231027	5.25	81000	-74.01	20230207	20000	5.25	20231027	81000	-74.01	20230207	20000	5.25	20231027	0.72	N	417860	500	19 억		79704	N	N	0	N	00	N
154	20231201	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-850	5	-3.77	427319100	19315	84.90	22900	22950	21700	29300	15800	22550	22127.62	2.31	0	-10368	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	847	-34.34	638.24	12	0.49	-632.00	34.00	81000	20230207	-73.21	20000	20231027	8.50	81000	-73.21	20230207	20000	8.50	20231027	81000	-73.21	20230207	20000	8.50	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N
155	20231201	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-800	5	-3.55	400598600	18085	79.50	22900	22950	21750	29300	15800	22550	22150.88	2.31	0	-10056	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	849	-34.41	639.71	12	0.46	-632.00	34.00	81000	20230207	-73.15	20000	20231027	8.75	81000	-73.15	20230207	20000	8.75	20231027	81000	-73.15	20230207	20000	8.75	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N
156	20231201	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-350	5	-1.55	236029550	10597	46.58	22900	22950	22100	29300	15800	22550	22273.24	2.31	0	-5945	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	867	-35.13	652.94	12	0.27	-632.00	34.00	81000	20230207	-72.59	20000	20231027	11.00	81000	-72.59	20230207	20000	11.00	20231027	81000	-72.59	20230207	20000	11.00	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N
157	20231201	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22150	-400	5	-1.77	192082550	8614	37.87	22900	22950	22100	29300	15800	22550	22298.88	2.31	0	-5525	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	865	-35.05	651.47	12	0.22	-632.00	34.00	81000	20230207	-72.65	20000	20231027	10.75	81000	-72.65	20230207	20000	10.75	20231027	81000	-72.65	20230207	20000	10.75	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N
158	20231201	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-200	5	-0.89	118203400	5286	23.24	22900	22950	22100	29300	15800	22550	22361.60	2.31	0	-2838	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	872	-35.36	657.35	12	0.14	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	81000	-72.41	20230207	20000	11.75	20231027	81000	-72.41	20230207	20000	11.75	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N
159	20231201	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	-200	5	-0.89	111541450	4988	21.93	22900	22950	22100	29300	15800	22550	22361.96	2.31	0	-2708	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	872	-35.36	657.35	12	0.13	-632.00	34.00	81000	20230207	-72.41	20000	20231027	11.75	81000	-72.41	20230207	20000	11.75	20231027	81000	-72.41	20230207	20000	11.75	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N
160	20231201	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-100	5	-0.44	101975200	4560	20.04	22900	22950	22100	29300	15800	22550	22362.98	2.31	0	-2688	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	876	-35.52	660.29	12	0.12	-632.00	34.00	81000	20230207	-72.28	20000	20231027	12.25	81000	-72.28	20230207	20000	12.25	20231027	81000	-72.28	20230207	20000	12.25	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N
161	20231201	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	50	2	0.22	16343500	721	3.17	22900	22950	22600	29300	15800	22550	22667.82	2.31	0	-450	22983	22766	22483	22266	21983	22625	22125	20	6750	500	16230	50	1	3903350	882	-35.76	664.71	12	0.02	-632.00	34.00	81000	20230207	-72.10	20000	20231027	13.00	81000	-72.10	20230207	20000	13.00	20231027	81000	-72.10	20230207	20000	13.00	20231027	0.71	N	417860	500	19 억		90061	N	N	0	N	00	N