KissMeData/430690/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	161413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
3	20231229	151401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
4	20231229	141358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
5	20231229	131400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
6	20231229	121403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
7	20231229	111259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
8	20231229	101313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
9	20231229	091311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1923969520	100024	114.66	19860	19860	19100	25750	13890	19840	19238.24	0.28	-1629	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.84	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		15033	N	N	0	N	00	N
10	20231228	161258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19130	-710	5	-3.58	1888869030	98189	112.56	19860	19860	19100	25750	13890	19840	19238.24	0.31	0	-1460	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1042	31.57	5.53	12	1.80	606.00	3458.00	42000	20231004	-54.45	15020	20231114	27.36	42000	-54.45	20231004	15020	27.36	20231114	42000	-54.45	20231004	15020	27.36	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
11	20231228	151308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19150	-690	5	-3.48	1744434370	90643	103.91	19860	19860	19100	25750	13890	19840	19245.11	0.31	0	-1312	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1043	31.60	5.54	12	1.66	606.00	3458.00	42000	20231004	-54.40	15020	20231114	27.50	42000	-54.40	20231004	15020	27.50	20231114	42000	-54.40	20231004	15020	27.50	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
12	20231228	141303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	-610	5	-3.07	1611430200	83713	95.96	19860	19860	19100	25750	13890	19840	19249.46	0.31	0	-1600	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1048	31.73	5.56	12	1.54	606.00	3458.00	42000	20231004	-54.21	15020	20231114	28.03	42000	-54.21	20231004	15020	28.03	20231114	42000	-54.21	20231004	15020	28.03	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
13	20231228	131313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	-650	5	-3.28	1366744450	70932	81.31	19860	19860	19100	25750	13890	19840	19268.38	0.31	0	-2368	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1045	31.67	5.55	12	1.30	606.00	3458.00	42000	20231004	-54.31	15020	20231114	27.76	42000	-54.31	20231004	15020	27.76	20231114	42000	-54.31	20231004	15020	27.76	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
14	20231228	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	-620	5	-3.12	1247114720	64705	74.17	19860	19860	19100	25750	13890	19840	19273.85	0.31	0	-2445	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1047	31.72	5.56	12	1.19	606.00	3458.00	42000	20231004	-54.24	15020	20231114	27.96	42000	-54.24	20231004	15020	27.96	20231114	42000	-54.24	20231004	15020	27.96	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
15	20231228	111306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19190	-650	5	-3.28	1146258820	59460	68.16	19860	19860	19100	25750	13890	19840	19277.81	0.31	0	-2310	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1045	31.67	5.55	12	1.09	606.00	3458.00	42000	20231004	-54.31	15020	20231114	27.76	42000	-54.31	20231004	15020	27.76	20231114	42000	-54.31	20231004	15020	27.76	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
16	20231228	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19180	-660	5	-3.33	945067020	48978	56.15	19860	19860	19100	25750	13890	19840	19295.75	0.31	0	-2657	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1045	31.65	5.55	12	0.90	606.00	3458.00	42000	20231004	-54.33	15020	20231114	27.70	42000	-54.33	20231004	15020	27.70	20231114	42000	-54.33	20231004	15020	27.70	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
17	20231228	091318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19350	-490	5	-2.47	236551990	12060	13.82	19860	19860	19340	25750	13890	19840	19614.59	0.31	0	966	20586	20212	20026	19652	19466	20120	19560	27	5910	500	13880	10	1	5447675	1054	31.93	5.60	12	0.22	606.00	3458.00	42000	20231004	-53.93	15020	20231114	28.83	42000	-53.93	20231004	15020	28.83	20231114	42000	-53.93	20231004	15020	28.83	20231114	0.61	N	430690	500	27 억		16662	N	N	0	N	00	N
18	20231227	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19840	-120	5	-0.60	1715106150	85765	29.85	20250	20400	19840	25900	13980	19960	19998.03	0.13	0	9373	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1081	32.74	5.74	12	1.57	606.00	3458.00	42000	20231004	-52.76	15020	20231114	32.09	42000	-52.76	20231004	15020	32.09	20231114	42000	-52.76	20231004	15020	32.09	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
19	20231227	151304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19850	-110	5	-0.55	1654483150	82711	28.79	20250	20400	19840	25900	13980	19960	20003.18	0.13	0	9109	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1081	32.76	5.74	12	1.52	606.00	3458.00	42000	20231004	-52.74	15020	20231114	32.16	42000	-52.74	20231004	15020	32.16	20231114	42000	-52.74	20231004	15020	32.16	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
20	20231227	141256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19860	-100	5	-0.50	1529771500	76430	26.60	20250	20400	19840	25900	13980	19960	20015.33	0.13	0	8393	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1082	32.77	5.74	12	1.40	606.00	3458.00	42000	20231004	-52.71	15020	20231114	32.22	42000	-52.71	20231004	15020	32.22	20231114	42000	-52.71	20231004	15020	32.22	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
21	20231227	131248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19900	-60	5	-0.30	1328075890	66282	23.07	20250	20400	19880	25900	13980	19960	20036.75	0.13	0	8107	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1084	32.84	5.75	12	1.22	606.00	3458.00	42000	20231004	-52.62	15020	20231114	32.49	42000	-52.62	20231004	15020	32.49	20231114	42000	-52.62	20231004	15020	32.49	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
22	20231227	121248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19970	10	2	0.05	1212023020	60453	21.04	20250	20400	19880	25900	13980	19960	20049.01	0.13	0	7866	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1088	32.95	5.78	12	1.11	606.00	3458.00	42000	20231004	-52.45	15020	20231114	32.96	42000	-52.45	20231004	15020	32.96	20231114	42000	-52.45	20231004	15020	32.96	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
23	20231227	111300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	-20	5	-0.10	1084489290	54056	18.82	20250	20400	19880	25900	13980	19960	20062.33	0.13	0	7643	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1086	32.90	5.77	12	0.99	606.00	3458.00	42000	20231004	-52.52	15020	20231114	32.76	42000	-52.52	20231004	15020	32.76	20231114	42000	-52.52	20231004	15020	32.76	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
24	20231227	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19880	-80	5	-0.40	936630580	46641	16.24	20250	20400	19880	25900	13980	19960	20081.70	0.13	0	7450	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1083	32.81	5.75	12	0.86	606.00	3458.00	42000	20231004	-52.67	15020	20231114	32.36	42000	-52.67	20231004	15020	32.36	20231114	42000	-52.67	20231004	15020	32.36	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
25	20231227	091301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	30	2	0.15	690886930	34344	11.95	20250	20400	19880	25900	13980	19960	20116.67	0.13	0	8024	21680	20820	20390	19530	19100	20605	19315	27	5940	500	13970	10	1	5447675	1089	32.99	5.78	12	0.63	606.00	3458.00	42000	20231004	-52.40	15020	20231114	33.09	42000	-52.40	20231004	15020	33.09	20231114	42000	-52.40	20231004	15020	33.09	20231114	0.55	N	430690	500	27 억		7289	N	N	0	N	00	N
26	20231226	161259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	-340	5	-1.67	5733110890	277766	146.81	20900	21250	19960	26350	14250	20300	20643.69	0.15	0	-370	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	10	1	5447675	1087	32.94	5.77	12	5.10	606.00	3458.00	42000	20231004	-52.48	15020	20231114	32.89	42000	-52.48	20231004	15020	32.89	20231114	42000	-52.48	20231004	15020	32.89	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
27	20231226	151258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-200	5	-0.99	5447229500	263477	139.26	20900	21250	20050	26350	14250	20300	20674.40	0.15	0	-821	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	50	1	5447675	1095	33.17	5.81	12	4.84	606.00	3458.00	42000	20231004	-52.14	15020	20231114	33.82	42000	-52.14	20231004	15020	33.82	20231114	42000	-52.14	20231004	15020	33.82	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
28	20231226	141302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-50	5	-0.25	5154496700	248911	131.56	20900	21250	20100	26350	14250	20300	20708.19	0.15	0	-152	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	50	1	5447675	1103	33.42	5.86	12	4.57	606.00	3458.00	42000	20231004	-51.79	15020	20231114	34.82	42000	-51.79	20231004	15020	34.82	20231114	42000	-51.79	20231004	15020	34.82	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
29	20231226	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-50	5	-0.25	5030109850	242742	128.30	20900	21250	20100	26350	14250	20300	20722.04	0.15	0	-152	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	50	1	5447675	1103	33.42	5.86	12	4.46	606.00	3458.00	42000	20231004	-51.79	15020	20231114	34.82	42000	-51.79	20231004	15020	34.82	20231114	42000	-51.79	20231004	15020	34.82	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
30	20231226	121259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	0	3	0.00	4947598700	238654	126.14	20900	21250	20100	26350	14250	20300	20731.26	0.15	0	-152	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	50	1	5447675	1106	33.50	5.87	12	4.38	606.00	3458.00	42000	20231004	-51.67	15020	20231114	35.15	42000	-51.67	20231004	15020	35.15	20231114	42000	-51.67	20231004	15020	35.15	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
31	20231226	111305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	50	2	0.25	4854611850	234071	123.71	20900	21250	20100	26350	14250	20300	20739.91	0.15	0	-152	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	50	1	5447675	1109	33.58	5.88	12	4.30	606.00	3458.00	42000	20231004	-51.55	15020	20231114	35.49	42000	-51.55	20231004	15020	35.49	20231114	42000	-51.55	20231004	15020	35.49	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
32	20231226	101256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	300	2	1.48	4569068850	219978	116.27	20900	21250	20300	26350	14250	20300	20770.57	0.15	0	1420	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	50	1	5447675	1122	33.99	5.96	12	4.04	606.00	3458.00	42000	20231004	-50.95	15020	20231114	37.15	42000	-50.95	20231004	15020	37.15	20231114	42000	-50.95	20231004	15020	37.15	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
33	20231226	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	250	2	1.23	1264809850	60638	32.05	20900	21250	20300	26350	14250	20300	20858.37	0.15	0	3783	21733	21016	20533	19816	19333	20775	19575	27	6050	500	14210	50	1	5447675	1119	33.91	5.94	12	1.11	606.00	3458.00	42000	20231004	-51.07	15020	20231114	36.82	42000	-51.07	20231004	15020	36.82	20231114	42000	-51.07	20231004	15020	36.82	20231114	0.59	N	430690	500	27 억		8096	N	N	0	N	00	N
34	20231222	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-350	5	-1.69	3684441400	178262	39.35	20700	21250	20050	26800	14500	20650	20670.48	0.43	0	-15954	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1106	33.50	5.87	12	3.27	606.00	3458.00	42000	20231004	-51.67	15020	20231114	35.15	42000	-51.67	20231004	15020	35.15	20231114	42000	-51.67	20231004	15020	35.15	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
35	20231222	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	-500	5	-2.42	3532646450	170762	37.69	20700	21250	20050	26800	14500	20650	20687.60	0.43	0	-16801	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1098	33.25	5.83	12	3.13	606.00	3458.00	42000	20231004	-52.02	15020	20231114	34.15	42000	-52.02	20231004	15020	34.15	20231114	42000	-52.02	20231004	15020	34.15	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
36	20231222	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-400	5	-1.94	3165380000	152544	33.67	20700	21250	20200	26800	14500	20650	20750.77	0.43	0	-17580	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1103	33.42	5.86	12	2.80	606.00	3458.00	42000	20231004	-51.79	15020	20231114	34.82	42000	-51.79	20231004	15020	34.82	20231114	42000	-51.79	20231004	15020	34.82	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
37	20231222	131233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-250	5	-1.21	2890062600	139001	30.68	20700	21250	20200	26800	14500	20650	20791.93	0.43	0	-16842	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1111	33.66	5.90	12	2.55	606.00	3458.00	42000	20231004	-51.43	15020	20231114	35.82	42000	-51.43	20231004	15020	35.82	20231114	42000	-51.43	20231004	15020	35.82	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
38	20231222	121235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	-150	5	-0.73	2784876550	133852	29.54	20700	21250	20200	26800	14500	20650	20805.94	0.43	0	-16842	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1117	33.83	5.93	12	2.46	606.00	3458.00	42000	20231004	-51.19	15020	20231114	36.48	42000	-51.19	20231004	15020	36.48	20231114	42000	-51.19	20231004	15020	36.48	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
39	20231222	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-100	5	-0.48	2579557300	123806	27.33	20700	21250	20200	26800	14500	20650	20835.87	0.43	0	-16780	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1119	33.91	5.94	12	2.27	606.00	3458.00	42000	20231004	-51.07	15020	20231114	36.82	42000	-51.07	20231004	15020	36.82	20231114	42000	-51.07	20231004	15020	36.82	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
40	20231222	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-100	5	-0.48	2371231150	113678	25.09	20700	21250	20200	26800	14500	20650	20859.67	0.43	0	-16670	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1119	33.91	5.94	12	2.09	606.00	3458.00	42000	20231004	-51.07	15020	20231114	36.82	42000	-51.07	20231004	15020	36.82	20231114	42000	-51.07	20231004	15020	36.82	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
41	20231222	091234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-300	5	-1.45	355122200	17372	3.83	20700	20700	20200	26800	14500	20650	20439.06	0.43	0	-2521	22916	21782	21166	20032	19416	21475	19725	27	6150	500	14450	50	1	5447675	1109	33.58	5.88	12	0.32	606.00	3458.00	42000	20231004	-51.55	15020	20231114	35.49	42000	-51.55	20231004	15020	35.49	20231114	42000	-51.55	20231004	15020	35.49	20231114	0.68	N	430690	500	27 억		23434	N	N	0	N	00	N
42	20231221	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	350	2	1.72	9609365950	448254	592.47	20700	22300	20550	26350	14250	20300	21437.67	0.39	0	2822	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1125	34.08	5.97	12	8.23	606.00	3458.00	42000	20231004	-50.83	15020	20231114	37.48	42000	-50.83	20231004	15020	37.48	20231114	42000	-50.83	20231004	15020	37.48	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
43	20231221	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	400	2	1.97	9434173700	439782	581.27	20700	22300	20550	26350	14250	20300	21452.06	0.39	0	2476	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1128	34.16	5.99	12	8.07	606.00	3458.00	42000	20231004	-50.71	15020	20231114	37.82	42000	-50.71	20231004	15020	37.82	20231114	42000	-50.71	20231004	15020	37.82	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
44	20231221	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	550	2	2.71	9082458450	422849	558.89	20700	22300	20550	26350	14250	20300	21479.34	0.39	0	7433	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1136	34.41	6.03	12	7.76	606.00	3458.00	42000	20231004	-50.36	15020	20231114	38.81	42000	-50.36	20231004	15020	38.81	20231114	42000	-50.36	20231004	15020	38.81	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
45	20231221	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	600	2	2.96	8859689700	412162	544.76	20700	22300	20550	26350	14250	20300	21495.79	0.39	0	9515	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1139	34.49	6.04	12	7.57	606.00	3458.00	42000	20231004	-50.24	15020	20231114	39.15	42000	-50.24	20231004	15020	39.15	20231114	42000	-50.24	20231004	15020	39.15	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
46	20231221	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	800	2	3.94	8683165800	403741	533.63	20700	22300	20550	26350	14250	20300	21506.92	0.39	0	9853	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1149	34.82	6.10	12	7.41	606.00	3458.00	42000	20231004	-49.76	15020	20231114	40.48	42000	-49.76	20231004	15020	40.48	20231114	42000	-49.76	20231004	15020	40.48	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
47	20231221	111231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	650	2	3.20	8464419650	393305	519.84	20700	22300	20550	26350	14250	20300	21521.42	0.39	0	9492	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1141	34.57	6.06	12	7.22	606.00	3458.00	42000	20231004	-50.12	15020	20231114	39.48	42000	-50.12	20231004	15020	39.48	20231114	42000	-50.12	20231004	15020	39.48	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
48	20231221	101225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	1000	2	4.93	7516238100	348205	460.23	20700	22300	20550	26350	14250	20300	21585.85	0.39	0	13748	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1160	35.15	6.16	12	6.39	606.00	3458.00	42000	20231004	-49.29	15020	20231114	41.81	42000	-49.29	20231004	15020	41.81	20231114	42000	-49.29	20231004	15020	41.81	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
49	20231221	091226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	1500	2	7.39	4956965700	229522	303.36	20700	22300	20550	26350	14250	20300	21597.19	0.39	0	15123	20586	20442	20206	20062	19826	20515	20135	27	6050	500	14210	50	1	5447675	1188	35.97	6.30	12	4.21	606.00	3458.00	42000	20231004	-48.10	15020	20231114	45.14	42000	-48.10	20231004	15020	45.14	20231114	42000	-48.10	20231004	15020	45.14	20231114	0.65	N	430690	500	27 억		21322	N	N	0	N	00	N
50	20231220	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	370	2	1.86	1317501010	65442	31.01	20250	20350	19970	25900	13960	19930	20132.29	0.12	0	15036	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	50	1	5447675	1106	33.50	5.87	12	1.20	606.00	3458.00	42000	20231004	-51.67	15020	20231114	35.15	42000	-51.67	20231004	15020	35.15	20231114	42000	-51.67	20231004	15020	35.15	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
51	20231220	151328	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	270	2	1.35	1207114010	59999	28.43	20250	20350	19970	25900	13960	19930	20119.10	0.12	0	13319	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	50	1	5447675	1100	33.33	5.84	12	1.10	606.00	3458.00	42000	20231004	-51.90	15020	20231114	34.49	42000	-51.90	20231004	15020	34.49	20231114	42000	-51.90	20231004	15020	34.49	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
52	20231220	141354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	220	2	1.10	1042556210	51862	24.57	20250	20350	19970	25900	13960	19930	20102.72	0.12	0	12737	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	50	1	5447675	1098	33.25	5.83	12	0.95	606.00	3458.00	42000	20231004	-52.02	15020	20231114	34.15	42000	-52.02	20231004	15020	34.15	20231114	42000	-52.02	20231004	15020	34.15	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
53	20231220	131340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	220	2	1.10	953747160	47461	22.49	20250	20350	19970	25900	13960	19930	20095.61	0.12	0	12315	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	50	1	5447675	1098	33.25	5.83	12	0.87	606.00	3458.00	42000	20231004	-52.02	15020	20231114	34.15	42000	-52.02	20231004	15020	34.15	20231114	42000	-52.02	20231004	15020	34.15	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
54	20231220	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	220	2	1.10	736959660	36734	17.41	20250	20300	19970	25900	13960	19930	20062.29	0.12	0	8019	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	50	1	5447675	1098	33.25	5.83	12	0.67	606.00	3458.00	42000	20231004	-52.02	15020	20231114	34.15	42000	-52.02	20231004	15020	34.15	20231114	42000	-52.02	20231004	15020	34.15	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
55	20231220	111227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	70	2	0.35	483821030	24165	11.45	20250	20250	19970	25900	13960	19930	20021.80	0.12	0	2106	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	50	1	5447675	1090	33.00	5.78	12	0.44	606.00	3458.00	42000	20231004	-52.38	15020	20231114	33.16	42000	-52.38	20231004	15020	33.16	20231114	42000	-52.38	20231004	15020	33.16	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
56	20231220	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	120	2	0.60	343253760	17134	8.12	20250	20250	19980	25900	13960	19930	20033.87	0.12	0	1015	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	50	1	5447675	1092	33.09	5.80	12	0.31	606.00	3458.00	42000	20231004	-52.26	15020	20231114	33.49	42000	-52.26	20231004	15020	33.49	20231114	42000	-52.26	20231004	15020	33.49	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
57	20231220	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	60	2	0.30	89094140	4426	2.10	20250	20250	19990	25900	13960	19930	20132.60	0.12	0	-8	21703	20816	20363	19476	19023	20590	19250	27	5970	500	13950	10	1	5447675	1089	32.99	5.78	12	0.08	606.00	3458.00	42000	20231004	-52.40	15020	20231114	33.09	42000	-52.40	20231004	15020	33.09	20231114	42000	-52.40	20231004	15020	33.09	20231114	0.66	N	430690	500	27 억		6432	N	N	0	N	00	N
58	20231219	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19930	-220	5	-1.09	4265780410	209457	233.95	20200	21250	19910	26150	14150	20150	20366.65	0.43	0	-18022	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	10	1	5447675	1086	32.89	5.76	12	3.84	606.00	3458.00	42000	20231004	-52.55	15020	20231114	32.69	42000	-52.55	20231004	15020	32.69	20231114	42000	-52.55	20231004	15020	32.69	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
59	20231219	151228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	-190	5	-0.94	4180200660	205164	229.15	20200	21250	19910	26150	14150	20150	20374.92	0.43	0	-17933	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	10	1	5447675	1087	32.94	5.77	12	3.77	606.00	3458.00	42000	20231004	-52.48	15020	20231114	32.89	42000	-52.48	20231004	15020	32.89	20231114	42000	-52.48	20231004	15020	32.89	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
60	20231219	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19920	-230	5	-1.14	4057790720	199021	222.29	20200	21250	19910	26150	14150	20150	20388.76	0.43	0	-17933	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	10	1	5447675	1085	32.87	5.76	12	3.65	606.00	3458.00	42000	20231004	-52.57	15020	20231114	32.62	42000	-52.57	20231004	15020	32.62	20231114	42000	-52.57	20231004	15020	32.62	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
61	20231219	131230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	-190	5	-0.94	3866378410	189423	211.57	20200	21250	19910	26150	14150	20150	20411.35	0.43	0	-17933	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	10	1	5447675	1087	32.94	5.77	12	3.48	606.00	3458.00	42000	20231004	-52.48	15020	20231114	32.89	42000	-52.48	20231004	15020	32.89	20231114	42000	-52.48	20231004	15020	32.89	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
62	20231219	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-150	5	-0.74	3680223390	180109	201.17	20200	21250	19910	26150	14150	20150	20433.31	0.43	0	-16953	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	50	1	5447675	1090	33.00	5.78	12	3.31	606.00	3458.00	42000	20231004	-52.38	15020	20231114	33.16	42000	-52.38	20231004	15020	33.16	20231114	42000	-52.38	20231004	15020	33.16	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
63	20231219	111226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-50	5	-0.25	3527195290	172503	192.67	20200	21250	19910	26150	14150	20150	20447.15	0.43	0	-16706	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	50	1	5447675	1095	33.17	5.81	12	3.17	606.00	3458.00	42000	20231004	-52.14	15020	20231114	33.82	42000	-52.14	20231004	15020	33.82	20231114	42000	-52.14	20231004	15020	33.82	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
64	20231219	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	200	2	0.99	1660544290	81544	91.08	20200	20650	19910	26150	14150	20150	20363.78	0.43	0	-16819	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	50	1	5447675	1109	33.58	5.88	12	1.50	606.00	3458.00	42000	20231004	-51.55	15020	20231114	35.49	42000	-51.55	20231004	15020	35.49	20231114	42000	-51.55	20231004	15020	35.49	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
65	20231219	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	100	2	0.50	343312940	17005	18.99	20200	20400	19910	26150	14150	20150	20188.94	0.43	0	-5581	20856	20502	20146	19792	19436	20680	19970	27	6000	500	14100	50	1	5447675	1103	33.42	5.86	12	0.31	606.00	3458.00	42000	20231004	-51.79	15020	20231114	34.82	42000	-51.79	20231004	15020	34.82	20231114	42000	-51.79	20231004	15020	34.82	20231114	0.72	N	430690	500	27 억		23491	N	N	0	N	00	N
66	20231218	161219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	360	2	1.82	1768180660	87822	55.56	19790	20500	19790	25700	13860	19790	20133.43	0.12	0	17649	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	50	1	5447675	1098	33.25	5.83	12	1.61	606.00	3458.00	42000	20231004	-52.02	15020	20231114	34.15	42000	-52.02	20231004	15020	34.15	20231114	42000	-52.02	20231004	15020	34.15	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
67	20231218	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	360	2	1.82	1716243910	85245	53.93	19790	20500	19790	25700	13860	19790	20133.07	0.12	0	17478	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	50	1	5447675	1098	33.25	5.83	12	1.56	606.00	3458.00	42000	20231004	-52.02	15020	20231114	34.15	42000	-52.02	20231004	15020	34.15	20231114	42000	-52.02	20231004	15020	34.15	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
68	20231218	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	260	2	1.31	1206907960	60190	38.08	19790	20350	19790	25700	13860	19790	20051.64	0.12	0	11425	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	50	1	5447675	1092	33.09	5.80	12	1.10	606.00	3458.00	42000	20231004	-52.26	15020	20231114	33.49	42000	-52.26	20231004	15020	33.49	20231114	42000	-52.26	20231004	15020	33.49	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
69	20231218	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19870	80	2	0.40	921158290	45928	29.06	19790	20350	19790	25700	13860	19790	20056.57	0.12	0	9130	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	10	1	5447675	1082	32.79	5.75	12	0.84	606.00	3458.00	42000	20231004	-52.69	15020	20231114	32.29	42000	-52.69	20231004	15020	32.29	20231114	42000	-52.69	20231004	15020	32.29	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
70	20231218	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19860	70	2	0.35	841983540	41947	26.54	19790	20350	19790	25700	13860	19790	20072.56	0.12	0	9249	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	10	1	5447675	1082	32.77	5.74	12	0.77	606.00	3458.00	42000	20231004	-52.71	15020	20231114	32.22	42000	-52.71	20231004	15020	32.22	20231114	42000	-52.71	20231004	15020	32.22	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
71	20231218	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	210	2	1.06	721805480	35916	22.72	19790	20350	19790	25700	13860	19790	20097.05	0.12	0	9515	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	50	1	5447675	1090	33.00	5.78	12	0.66	606.00	3458.00	42000	20231004	-52.38	15020	20231114	33.16	42000	-52.38	20231004	15020	33.16	20231114	42000	-52.38	20231004	15020	33.16	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
72	20231218	101212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	410	2	2.07	542428730	26944	17.05	19790	20350	19790	25700	13860	19790	20131.71	0.12	0	7475	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	50	1	5447675	1100	33.33	5.84	12	0.49	606.00	3458.00	42000	20231004	-51.90	15020	20231114	34.49	42000	-51.90	20231004	15020	34.49	20231114	42000	-51.90	20231004	15020	34.49	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
73	20231218	091210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	360	2	1.82	141020030	7063	4.47	19790	20200	19790	25700	13860	19790	19966.02	0.12	0	1334	21170	20480	20110	19420	19050	20295	19235	27	5910	500	13850	50	1	5447675	1098	33.25	5.83	12	0.13	606.00	3458.00	42000	20231004	-52.02	15020	20231114	34.15	42000	-52.02	20231004	15020	34.15	20231114	42000	-52.02	20231004	15020	34.15	20231114	0.72	N	430690	500	27 억		6453	N	N	0	N	00	N
74	20231215	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19790	20	2	0.10	3172498540	156935	125.47	20000	20800	19740	25700	13840	19770	20215.72	0.12	0	570	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	10	1	5447675	1078	32.66	5.72	12	2.88	606.00	3458.00	42000	20231004	-52.88	15020	20231114	31.76	42000	-52.88	20231004	15020	31.76	20231114	42000	-52.88	20231004	15020	31.76	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
75	20231215	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	50	2	0.25	3105167860	153535	122.75	20000	20800	19740	25700	13840	19770	20224.50	0.12	0	509	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	10	1	5447675	1080	32.71	5.73	12	2.82	606.00	3458.00	42000	20231004	-52.81	15020	20231114	31.96	42000	-52.81	20231004	15020	31.96	20231114	42000	-52.81	20231004	15020	31.96	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
76	20231215	141216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19760	-10	5	-0.05	2946562720	145514	116.34	20000	20800	19750	25700	13840	19770	20249.34	0.12	0	509	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	10	1	5447675	1076	32.61	5.71	12	2.67	606.00	3458.00	42000	20231004	-52.95	15020	20231114	31.56	42000	-52.95	20231004	15020	31.56	20231114	42000	-52.95	20231004	15020	31.56	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
77	20231215	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19810	40	2	0.20	2722995330	134217	107.31	20000	20800	19770	25700	13840	19770	20288.01	0.12	0	708	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	10	1	5447675	1079	32.69	5.73	12	2.46	606.00	3458.00	42000	20231004	-52.83	15020	20231114	31.89	42000	-52.83	20231004	15020	31.89	20231114	42000	-52.83	20231004	15020	31.89	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
78	20231215	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19920	150	2	0.76	2665160620	131310	104.98	20000	20800	19770	25700	13840	19770	20296.71	0.12	0	708	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	10	1	5447675	1085	32.87	5.76	12	2.41	606.00	3458.00	42000	20231004	-52.57	15020	20231114	32.62	42000	-52.57	20231004	15020	32.62	20231114	42000	-52.57	20231004	15020	32.62	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
79	20231215	111204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	230	2	1.16	2315323480	113730	90.93	20000	20800	19900	25700	13840	19770	20358.07	0.12	0	1764	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	50	1	5447675	1090	33.00	5.78	12	2.09	606.00	3458.00	42000	20231004	-52.38	15020	20231114	33.16	42000	-52.38	20231004	15020	33.16	20231114	42000	-52.38	20231004	15020	33.16	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
80	20231215	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	680	2	3.44	1421023380	69846	55.84	20000	20700	19900	25700	13840	19770	20345.09	0.12	0	825	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	50	1	5447675	1114	33.75	5.91	12	1.28	606.00	3458.00	42000	20231004	-51.31	15020	20231114	36.15	42000	-51.31	20231004	15020	36.15	20231114	42000	-51.31	20231004	15020	36.15	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
81	20231215	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	330	2	1.67	141580280	7031	5.62	20000	20400	19900	25700	13840	19770	20136.58	0.12	0	2984	21043	20406	20063	19426	19083	20235	19255	27	5930	500	13830	50	1	5447675	1095	33.17	5.81	12	0.13	606.00	3458.00	42000	20231004	-52.14	15020	20231114	33.82	42000	-52.14	20231004	15020	33.82	20231114	42000	-52.14	20231004	15020	33.82	20231114	0.83	N	430690	500	27 억		6677	N	N	0	N	00	N
82	20231214	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19770	50	2	0.25	2510916580	124903	45.32	20100	20700	19720	25600	13810	19720	20103.76	0.12	0	307	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1077	32.62	5.72	12	2.29	606.00	3458.00	42000	20231004	-52.93	15020	20231114	31.62	42000	-52.93	20231004	15020	31.62	20231114	42000	-52.93	20231004	15020	31.62	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
83	20231214	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19920	200	2	1.01	2426677130	120665	43.78	20100	20700	19720	25600	13810	19720	20110.86	0.12	0	253	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1085	32.87	5.76	12	2.21	606.00	3458.00	42000	20231004	-52.57	15020	20231114	32.62	42000	-52.57	20231004	15020	32.62	20231114	42000	-52.57	20231004	15020	32.62	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
84	20231214	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	100	2	0.51	2244606170	111468	40.44	20100	20700	19720	25600	13810	19720	20136.78	0.12	0	20	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1080	32.71	5.73	12	2.05	606.00	3458.00	42000	20231004	-52.81	15020	20231114	31.96	42000	-52.81	20231004	15020	31.96	20231114	42000	-52.81	20231004	15020	31.96	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
85	20231214	131243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19860	140	2	0.71	2157426510	107069	38.85	20100	20700	19720	25600	13810	19720	20149.87	0.12	0	20	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1082	32.77	5.74	12	1.97	606.00	3458.00	42000	20231004	-52.71	15020	20231114	32.22	42000	-52.71	20231004	15020	32.22	20231114	42000	-52.71	20231004	15020	32.22	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
86	20231214	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19740	20	2	0.10	2078853760	103099	37.41	20100	20700	19720	25600	13810	19720	20163.67	0.12	0	20	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1075	32.57	5.71	12	1.89	606.00	3458.00	42000	20231004	-53.00	15020	20231114	31.42	42000	-53.00	20231004	15020	31.42	20231114	42000	-53.00	20231004	15020	31.42	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
87	20231214	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19890	170	2	0.86	1939767930	96064	34.85	20100	20700	19720	25600	13810	19720	20192.45	0.12	0	20	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1084	32.82	5.75	12	1.76	606.00	3458.00	42000	20231004	-52.64	15020	20231114	32.42	42000	-52.64	20231004	15020	32.42	20231114	42000	-52.64	20231004	15020	32.42	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
88	20231214	101154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19850	130	2	0.66	1690430200	83513	30.30	20100	20700	19720	25600	13810	19720	20241.52	0.12	0	28	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1081	32.76	5.74	12	1.53	606.00	3458.00	42000	20231004	-52.74	15020	20231114	32.16	42000	-52.74	20231004	15020	32.16	20231114	42000	-52.74	20231004	15020	32.16	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
89	20231214	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19850	130	2	0.66	218640290	11030	4.00	20100	20100	19720	25600	13810	19720	19822.33	0.12	0	296	22973	21346	20523	18896	18073	20935	18485	27	5880	500	13800	10	1	5447675	1081	32.76	5.74	12	0.20	606.00	3458.00	42000	20231004	-52.74	15020	20231114	32.16	42000	-52.74	20231004	15020	32.16	20231114	42000	-52.74	20231004	15020	32.16	20231114	0.82	N	430690	500	27 억		6369	N	N	0	N	00	N
90	20231213	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19720	-1230	5	-5.87	5732367330	273629	179.84	21100	22150	19700	27200	14700	20950	20950.43	0.14	0	-1165	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	10	1	5447675	1074	32.54	5.70	12	5.02	606.00	3458.00	42000	20231004	-53.05	15020	20231114	31.29	42000	-53.05	20231004	15020	31.29	20231114	42000	-53.05	20231004	15020	31.29	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
91	20231213	151227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19760	-1190	5	-5.68	5590724200	266453	175.12	21100	22150	19700	27200	14700	20950	20982.03	0.14	0	-1118	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	10	1	5447675	1076	32.61	5.71	12	4.89	606.00	3458.00	42000	20231004	-52.95	15020	20231114	31.56	42000	-52.95	20231004	15020	31.56	20231114	42000	-52.95	20231004	15020	31.56	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
92	20231213	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	-990	5	-4.73	5196789420	246616	162.08	21100	22150	19700	27200	14700	20950	21072.40	0.14	0	1271	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	10	1	5447675	1087	32.94	5.77	12	4.53	606.00	3458.00	42000	20231004	-52.48	15020	20231114	32.89	42000	-52.48	20231004	15020	32.89	20231114	42000	-52.48	20231004	15020	32.89	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
93	20231213	131229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	-500	5	-2.39	4146076700	193858	127.41	21100	22150	20400	27200	14700	20950	21387.20	0.14	0	-811	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	50	1	5447675	1114	33.75	5.91	12	3.56	606.00	3458.00	42000	20231004	-51.31	15020	20231114	36.15	42000	-51.31	20231004	15020	36.15	20231114	42000	-51.31	20231004	15020	36.15	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
94	20231213	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	-300	5	-1.43	3833604100	178651	117.42	21100	22150	20500	27200	14700	20950	21458.64	0.14	0	-618	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	50	1	5447675	1125	34.08	5.97	12	3.28	606.00	3458.00	42000	20231004	-50.83	15020	20231114	37.48	42000	-50.83	20231004	15020	37.48	20231114	42000	-50.83	20231004	15020	37.48	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
95	20231213	111230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	50	2	0.24	3385497500	157103	103.25	21100	22150	20900	27200	14700	20950	21549.56	0.14	0	249	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	50	1	5447675	1144	34.65	6.07	12	2.88	606.00	3458.00	42000	20231004	-50.00	15020	20231114	39.81	42000	-50.00	20231004	15020	39.81	20231114	42000	-50.00	20231004	15020	39.81	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
96	20231213	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	750	2	3.58	2517037750	116304	76.44	21100	22150	20900	27200	14700	20950	21641.91	0.14	0	-402	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	50	1	5447675	1182	35.81	6.28	12	2.13	606.00	3458.00	42000	20231004	-48.33	15020	20231114	44.47	42000	-48.33	20231004	15020	44.47	20231114	42000	-48.33	20231004	15020	44.47	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
97	20231213	091222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	50	2	0.24	302720000	14262	9.37	21100	21600	20900	27200	14700	20950	21225.73	0.14	0	1673	22316	21632	21016	20332	19716	21325	20025	27	6250	500	14660	50	1	5447675	1144	34.65	6.07	12	0.26	606.00	3458.00	42000	20231004	-50.00	15020	20231114	39.81	42000	-50.00	20231004	15020	39.81	20231114	42000	-50.00	20231004	15020	39.81	20231114	0.76	N	430690	500	27 억		7483	N	N	0	N	00	N
98	20231212	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-50	5	-0.24	3187824150	151366	110.98	21100	21700	20400	27300	14700	21000	21060.38	0.15	0	-707	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1141	34.57	6.06	12	2.78	606.00	3458.00	42000	20231004	-50.12	15020	20231114	39.48	42000	-50.12	20231004	15020	39.48	20231114	42000	-50.12	20231004	15020	39.48	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
99	20231212	151144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-50	5	-0.24	3119326950	148098	108.58	21100	21700	20400	27300	14700	21000	21062.60	0.15	0	-707	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1141	34.57	6.06	12	2.72	606.00	3458.00	42000	20231004	-50.12	15020	20231114	39.48	42000	-50.12	20231004	15020	39.48	20231114	42000	-50.12	20231004	15020	39.48	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
100	20231212	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-50	5	-0.24	2952376750	140148	102.76	21100	21700	20400	27300	14700	21000	21066.14	0.15	0	-1100	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1141	34.57	6.06	12	2.57	606.00	3458.00	42000	20231004	-50.12	15020	20231114	39.48	42000	-50.12	20231004	15020	39.48	20231114	42000	-50.12	20231004	15020	39.48	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
101	20231212	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-100	5	-0.48	2749338950	130378	95.59	21100	21700	20400	27300	14700	21000	21087.46	0.15	0	-1621	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1139	34.49	6.04	12	2.39	606.00	3458.00	42000	20231004	-50.24	15020	20231114	39.15	42000	-50.24	20231004	15020	39.15	20231114	42000	-50.24	20231004	15020	39.15	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
102	20231212	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21100	100	2	0.48	2603173250	123409	90.48	21100	21700	20400	27300	14700	21000	21093.88	0.15	0	-1621	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1149	34.82	6.10	12	2.27	606.00	3458.00	42000	20231004	-49.76	15020	20231114	40.48	42000	-49.76	20231004	15020	40.48	20231114	42000	-49.76	20231004	15020	40.48	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
103	20231212	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	50	2	0.24	2508404050	118914	87.19	21100	21700	20400	27300	14700	21000	21094.29	0.15	0	-1621	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1147	34.74	6.09	12	2.18	606.00	3458.00	42000	20231004	-49.88	15020	20231114	40.15	42000	-49.88	20231004	15020	40.15	20231114	42000	-49.88	20231004	15020	40.15	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
104	20231212	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	0	3	0.00	1415051650	67788	49.70	21100	21500	20400	27300	14700	21000	20874.63	0.15	0	-1573	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1144	34.65	6.07	12	1.24	606.00	3458.00	42000	20231004	-50.00	15020	20231114	39.81	42000	-50.00	20231004	15020	39.81	20231114	42000	-50.00	20231004	15020	39.81	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
105	20231212	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-450	5	-2.14	257676450	12432	9.12	21100	21200	20500	27300	14700	21000	20726.43	0.15	0	2539	22433	21716	21283	20566	20133	21500	20350	27	6300	500	14700	50	1	5447675	1119	33.91	5.94	12	0.23	606.00	3458.00	42000	20231004	-51.07	15020	20231114	36.82	42000	-51.07	20231004	15020	36.82	20231114	42000	-51.07	20231004	15020	36.82	20231114	0.64	N	430690	500	27 억		8400	N	N	0	N	00	N
106	20231211	161139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-400	5	-1.87	2883282000	134650	94.01	21800	22000	20850	27800	15000	21400	21413.77	0.47	-5764	-23265	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1144	34.65	6.07	12	2.47	606.00	3458.00	42000	20231004	-50.00	15020	20231114	39.81	42000	-50.00	20231004	15020	39.81	20231114	42000	-50.00	20231004	15020	39.81	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
107	20231211	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-450	5	-2.10	2776440450	129546	90.44	21800	22000	20850	27800	15000	21400	21432.08	0.47	-5764	-23229	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1141	34.57	6.06	12	2.38	606.00	3458.00	42000	20231004	-50.12	15020	20231114	39.48	42000	-50.12	20231004	15020	39.48	20231114	42000	-50.12	20231004	15020	39.48	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
108	20231211	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	-400	5	-1.87	2456928400	114349	79.83	21800	22000	21000	27800	15000	21400	21486.23	0.47	-5764	-22960	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1144	34.65	6.07	12	2.10	606.00	3458.00	42000	20231004	-50.00	15020	20231114	39.81	42000	-50.00	20231004	15020	39.81	20231114	42000	-50.00	20231004	15020	39.81	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
109	20231211	131130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-200	5	-0.93	2197842900	102096	71.28	21800	22000	21150	27800	15000	21400	21527.22	0.47	-5764	-22502	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1155	34.98	6.13	12	1.87	606.00	3458.00	42000	20231004	-49.52	15020	20231114	41.15	42000	-49.52	20231004	15020	41.15	20231114	42000	-49.52	20231004	15020	41.15	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
110	20231211	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-100	5	-0.47	2079089350	96514	67.38	21800	22000	21150	27800	15000	21400	21541.84	0.47	-5764	-21760	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1160	35.15	6.16	12	1.77	606.00	3458.00	42000	20231004	-49.29	15020	20231114	41.81	42000	-49.29	20231004	15020	41.81	20231114	42000	-49.29	20231004	15020	41.81	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
111	20231211	111128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-50	5	-0.23	1602927300	74366	51.92	21800	22000	21150	27800	15000	21400	21554.57	0.47	-5764	-17967	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1163	35.23	6.17	12	1.37	606.00	3458.00	42000	20231004	-49.17	15020	20231114	42.14	42000	-49.17	20231004	15020	42.14	20231114	42000	-49.17	20231004	15020	42.14	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
112	20231211	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	-200	5	-0.93	1383937700	64093	44.75	21800	22000	21150	27800	15000	21400	21592.65	0.47	-5764	-18443	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1155	34.98	6.13	12	1.18	606.00	3458.00	42000	20231004	-49.52	15020	20231114	41.15	42000	-49.52	20231004	15020	41.15	20231114	42000	-49.52	20231004	15020	41.15	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
113	20231211	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	-100	5	-0.47	258004350	12007	8.38	21800	21800	21250	27800	15000	21400	21487.83	0.47	-5764	-5393	22333	21866	21483	21016	20633	22100	21250	27	6400	500	14980	50	1	5447675	1160	35.15	6.16	12	0.22	606.00	3458.00	42000	20231004	-49.29	15020	20231114	41.81	42000	-49.29	20231004	15020	41.81	20231114	42000	-49.29	20231004	15020	41.81	20231114	0.62	N	430690	500	27 억		25751	N	N	0	N	00	N
114	20231208	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	500	2	2.39	3052795200	142181	75.27	21300	21950	21100	27150	14650	20900	21471.34	0.47	0	5145	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1166	35.31	6.19	12	2.61	606.00	3458.00	42000	20231004	-49.05	15020	20231114	42.48	42000	-49.05	20231004	15020	42.48	20231114	42000	-49.05	20231004	15020	42.48	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
115	20231208	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	350	2	1.67	2888860550	134513	71.21	21300	21950	21100	27150	14650	20900	21476.44	0.47	0	5048	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1158	35.07	6.15	12	2.47	606.00	3458.00	42000	20231004	-49.40	15020	20231114	41.48	42000	-49.40	20231004	15020	41.48	20231114	42000	-49.40	20231004	15020	41.48	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
116	20231208	141120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21500	600	2	2.87	2598966950	120929	64.02	21300	21950	21100	27150	14650	20900	21491.68	0.47	0	7400	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1171	35.48	6.22	12	2.22	606.00	3458.00	42000	20231004	-48.81	15020	20231114	43.14	42000	-48.81	20231004	15020	43.14	20231114	42000	-48.81	20231004	15020	43.14	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
117	20231208	131119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	500	2	2.39	2407912500	112034	59.31	21300	21950	21100	27150	14650	20900	21492.69	0.47	0	7606	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1166	35.31	6.19	12	2.06	606.00	3458.00	42000	20231004	-49.05	15020	20231114	42.48	42000	-49.05	20231004	15020	42.48	20231114	42000	-49.05	20231004	15020	42.48	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
118	20231208	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	750	2	3.59	2233311450	103890	55.00	21300	21950	21100	27150	14650	20900	21496.89	0.47	0	8801	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1179	35.73	6.26	12	1.91	606.00	3458.00	42000	20231004	-48.45	15020	20231114	44.14	42000	-48.45	20231004	15020	44.14	20231114	42000	-48.45	20231004	15020	44.14	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
119	20231208	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	500	2	2.39	1765117550	82267	43.55	21300	21950	21100	27150	14650	20900	21455.96	0.47	0	4142	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1166	35.31	6.19	12	1.51	606.00	3458.00	42000	20231004	-49.05	15020	20231114	42.48	42000	-49.05	20231004	15020	42.48	20231114	42000	-49.05	20231004	15020	42.48	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
120	20231208	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21200	300	2	1.44	1502883850	69943	37.03	21300	21950	21150	27150	14650	20900	21487.27	0.47	0	4165	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1155	34.98	6.13	12	1.28	606.00	3458.00	42000	20231004	-49.52	15020	20231114	41.15	42000	-49.52	20231004	15020	41.15	20231114	42000	-49.52	20231004	15020	41.15	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
121	20231208	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	900	2	4.31	662333250	30835	16.32	21300	21900	21150	27150	14650	20900	21479.92	0.47	0	5251	22166	21532	20866	20232	19566	21850	20550	27	6250	500	14630	50	1	5447675	1188	35.97	6.30	12	0.57	606.00	3458.00	42000	20231004	-48.10	15020	20231114	45.14	42000	-48.10	20231004	15020	45.14	20231114	42000	-48.10	20231004	15020	45.14	20231114	0.68	N	430690	500	27 억		25751	N	N	0	N	00	N
122	20231207	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	200	2	0.97	3888628900	186440	110.05	20750	21500	20200	26900	14500	20700	20857.64	0.75	0	-15828	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1139	34.49	6.04	12	3.42	606.00	3458.00	42000	20231004	-50.24	15020	20231114	39.15	42000	-50.24	20231004	15020	39.15	20231114	42000	-50.24	20231004	15020	39.15	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
123	20231207	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	200	2	0.97	3762292800	180403	106.49	20750	21500	20200	26900	14500	20700	20855.29	0.75	0	-15605	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1139	34.49	6.04	12	3.31	606.00	3458.00	42000	20231004	-50.24	15020	20231114	39.15	42000	-50.24	20231004	15020	39.15	20231114	42000	-50.24	20231004	15020	39.15	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
124	20231207	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	550	2	2.66	3403530550	163362	96.43	20750	21500	20200	26900	14500	20700	20834.62	0.75	0	-17425	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1158	35.07	6.15	12	3.00	606.00	3458.00	42000	20231004	-49.40	15020	20231114	41.48	42000	-49.40	20231004	15020	41.48	20231114	42000	-49.40	20231004	15020	41.48	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
125	20231207	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	150	2	0.72	2788230900	134416	79.35	20750	21350	20200	26900	14500	20700	20743.43	0.75	0	-20667	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1136	34.41	6.03	12	2.47	606.00	3458.00	42000	20231004	-50.36	15020	20231114	38.81	42000	-50.36	20231004	15020	38.81	20231114	42000	-50.36	20231004	15020	38.81	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
126	20231207	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	150	2	0.72	2638731750	127251	75.12	20750	21350	20200	26900	14500	20700	20736.55	0.75	0	-20654	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1136	34.41	6.03	12	2.34	606.00	3458.00	42000	20231004	-50.36	15020	20231114	38.81	42000	-50.36	20231004	15020	38.81	20231114	42000	-50.36	20231004	15020	38.81	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
127	20231207	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	-300	5	-1.45	1939335400	93882	55.42	20750	21000	20200	26900	14500	20700	20656.97	0.75	0	-26423	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1111	33.66	5.90	12	1.72	606.00	3458.00	42000	20231004	-51.43	15020	20231114	35.82	42000	-51.43	20231004	15020	35.82	20231114	42000	-51.43	20231004	15020	35.82	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
128	20231207	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	-150	5	-0.72	1635779650	78947	46.60	20750	21000	20350	26900	14500	20700	20720.08	0.75	0	-28254	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1119	33.91	5.94	12	1.45	606.00	3458.00	42000	20231004	-51.07	15020	20231114	36.82	42000	-51.07	20231004	15020	36.82	20231114	42000	-51.07	20231004	15020	36.82	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
129	20231207	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	250	2	1.21	643957400	31082	18.35	20750	21000	20350	26900	14500	20700	20718.26	0.75	0	-15155	22386	21542	20456	19612	18526	21965	20035	27	6200	500	14490	50	1	5447675	1141	34.57	6.06	12	0.57	606.00	3458.00	42000	20231004	-50.12	15020	20231114	39.48	42000	-50.12	20231004	15020	39.48	20231114	42000	-50.12	20231004	15020	39.48	20231114	0.56	N	430690	500	27 억		40783	N	N	0	N	00	N
130	20231206	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	1010	2	5.13	3434144870	167629	74.42	20200	21300	19370	25550	13790	19690	20486.10	0.28	0	26478	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	50	1	5447675	1128	34.16	5.99	12	3.08	606.00	3458.00	42000	20231004	-50.71	15020	20231114	37.82	42000	-50.71	20231004	15020	37.82	20231114	42000	-50.71	20231004	15020	37.82	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
131	20231206	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	1210	2	6.15	3148856320	153862	68.31	20200	21300	19370	25550	13790	19690	20465.46	0.28	0	24700	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	50	1	5447675	1139	34.49	6.04	12	2.82	606.00	3458.00	42000	20231004	-50.24	15020	20231114	39.15	42000	-50.24	20231004	15020	39.15	20231114	42000	-50.24	20231004	15020	39.15	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
132	20231206	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	1210	2	6.15	2198480120	108469	48.16	20200	21250	19370	25550	13790	19690	20268.28	0.28	0	20895	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	50	1	5447675	1139	34.49	6.04	12	1.99	606.00	3458.00	42000	20231004	-50.24	15020	20231114	39.15	42000	-50.24	20231004	15020	39.15	20231114	42000	-50.24	20231004	15020	39.15	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
133	20231206	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	360	2	1.83	1175167570	59084	26.23	20200	20300	19370	25550	13790	19690	19889.78	0.28	0	9708	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	50	1	5447675	1092	33.09	5.80	12	1.08	606.00	3458.00	42000	20231004	-52.26	15020	20231114	33.49	42000	-52.26	20231004	15020	33.49	20231114	42000	-52.26	20231004	15020	33.49	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
134	20231206	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	360	2	1.83	1107741420	55722	24.74	20200	20300	19370	25550	13790	19690	19879.79	0.28	0	9457	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	50	1	5447675	1092	33.09	5.80	12	1.02	606.00	3458.00	42000	20231004	-52.26	15020	20231114	33.49	42000	-52.26	20231004	15020	33.49	20231114	42000	-52.26	20231004	15020	33.49	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
135	20231206	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	410	2	2.08	918367810	46290	20.55	20200	20300	19370	25550	13790	19690	19839.44	0.28	0	6383	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	50	1	5447675	1095	33.17	5.81	12	0.85	606.00	3458.00	42000	20231004	-52.14	15020	20231114	33.82	42000	-52.14	20231004	15020	33.82	20231114	42000	-52.14	20231004	15020	33.82	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
136	20231206	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19670	-20	5	-0.10	665361550	33581	14.91	20200	20300	19370	25550	13790	19690	19813.63	0.28	0	2363	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	10	1	5447675	1072	32.46	5.69	12	0.62	606.00	3458.00	42000	20231004	-53.17	15020	20231114	30.96	42000	-53.17	20231004	15020	30.96	20231114	42000	-53.17	20231004	15020	30.96	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
137	20231206	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	310	2	1.57	241721590	12013	5.33	20200	20300	19940	25550	13790	19690	20121.67	0.28	0	-342	21643	20666	20023	19046	18403	20345	18725	27	5860	500	13780	50	1	5447675	1090	33.00	5.78	12	0.22	606.00	3458.00	42000	20231004	-52.38	15020	20231114	33.16	42000	-52.38	20231004	15020	33.16	20231114	42000	-52.38	20231004	15020	33.16	20231114	0.52	N	430690	500	27 억		14992	N	N	0	N	00	N
138	20231205	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19690	-1210	5	-5.79	4488577320	223631	68.73	20850	21000	19380	27150	14650	20900	20071.96	0.17	0	5183	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	10	1	5447675	1073	32.49	5.69	12	4.11	606.00	3458.00	42000	20231004	-53.12	15020	20231114	31.09	42000	-53.12	20231004	15020	31.09	20231114	42000	-53.12	20231004	15020	31.09	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
139	20231205	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19520	-1380	5	-6.60	4304071950	214237	65.84	20850	21000	19380	27150	14650	20900	20089.97	0.17	0	2886	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	10	1	5447675	1063	32.21	5.64	12	3.93	606.00	3458.00	42000	20231004	-53.52	15020	20231114	29.96	42000	-53.52	20231004	15020	29.96	20231114	42000	-53.52	20231004	15020	29.96	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
140	20231205	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19860	-1040	5	-4.98	3416956440	168890	51.90	20850	21000	19850	27150	14650	20900	20231.57	0.17	0	451	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	10	1	5447675	1082	32.77	5.74	12	3.10	606.00	3458.00	42000	20231004	-52.71	15020	20231114	32.22	42000	-52.71	20231004	15020	32.22	20231114	42000	-52.71	20231004	15020	32.22	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
141	20231205	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-850	5	-4.07	2876492790	141789	43.57	20850	21000	19980	27150	14650	20900	20286.83	0.17	0	3156	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	50	1	5447675	1092	33.09	5.80	12	2.60	606.00	3458.00	42000	20231004	-52.26	15020	20231114	33.49	42000	-52.26	20231004	15020	33.49	20231114	42000	-52.26	20231004	15020	33.49	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
142	20231205	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-900	5	-4.31	2650644690	130540	40.12	20850	21000	19980	27150	14650	20900	20304.91	0.17	0	3795	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	50	1	5447675	1090	33.00	5.78	12	2.40	606.00	3458.00	42000	20231004	-52.38	15020	20231114	33.16	42000	-52.38	20231004	15020	33.16	20231114	42000	-52.38	20231004	15020	33.16	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
143	20231205	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-800	5	-3.83	2440220540	120047	36.89	20850	21000	19980	27150	14650	20900	20326.88	0.17	0	3639	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	50	1	5447675	1095	33.17	5.81	12	2.20	606.00	3458.00	42000	20231004	-52.14	15020	20231114	33.82	42000	-52.14	20231004	15020	33.82	20231114	42000	-52.14	20231004	15020	33.82	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
144	20231205	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-650	5	-3.11	1980666140	97209	29.87	20850	21000	19980	27150	14650	20900	20374.96	0.17	0	1640	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	50	1	5447675	1103	33.42	5.86	12	1.78	606.00	3458.00	42000	20231004	-51.79	15020	20231114	34.82	42000	-51.79	20231004	15020	34.82	20231114	42000	-51.79	20231004	15020	34.82	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
145	20231205	091053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	-850	5	-4.07	564832340	27888	8.57	20850	20850	19980	27150	14650	20900	20251.97	0.17	0	3703	24166	22532	21616	19982	19066	22075	19525	27	6250	500	14630	50	1	5447675	1092	33.09	5.80	12	0.51	606.00	3458.00	42000	20231004	-52.26	15020	20231114	33.49	42000	-52.26	20231004	15020	33.49	20231114	42000	-52.26	20231004	15020	33.49	20231114	0.61	N	430690	500	27 억		9061	N	N	0	N	00	N
146	20231204	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20900	-1350	5	-6.07	7173606850	321630	70.62	22350	23250	20700	28900	15600	22250	22311.03	0.15	0	317	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1139	34.49	6.04	12	5.90	606.00	3458.00	42000	20231004	-50.24	15020	20231114	39.15	42000	-50.24	20231004	15020	39.15	20231114	42000	-50.24	20231004	15020	39.15	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
147	20231204	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21050	-1200	5	-5.39	6796362550	303587	66.66	22350	23250	20700	28900	15600	22250	22386.88	0.15	0	1194	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1147	34.74	6.09	12	5.57	606.00	3458.00	42000	20231004	-49.88	15020	20231114	40.15	42000	-49.88	20231004	15020	40.15	20231114	42000	-49.88	20231004	15020	40.15	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
148	20231204	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22350	100	2	0.45	5009958650	220213	48.35	22350	23250	22300	28900	15600	22250	22750.54	0.15	0	-672	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1218	36.88	6.46	12	4.04	606.00	3458.00	42000	20231004	-46.79	15020	20231114	48.80	42000	-46.79	20231004	15020	48.80	20231114	42000	-46.79	20231004	15020	48.80	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
149	20231204	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	300	2	1.35	4725743350	207545	45.57	22350	23250	22350	28900	15600	22250	22769.76	0.15	0	-833	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1228	37.21	6.52	12	3.81	606.00	3458.00	42000	20231004	-46.31	15020	20231114	50.13	42000	-46.31	20231004	15020	50.13	20231114	42000	-46.31	20231004	15020	50.13	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
150	20231204	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	250	2	1.12	4498809850	197463	43.36	22350	23250	22350	28900	15600	22250	22783.09	0.15	0	-833	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1226	37.13	6.51	12	3.62	606.00	3458.00	42000	20231004	-46.43	15020	20231114	49.80	42000	-46.43	20231004	15020	49.80	20231114	42000	-46.43	20231004	15020	49.80	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
151	20231204	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	250	2	1.12	4217723250	184947	40.61	22350	23250	22350	28900	15600	22250	22805.08	0.15	0	-938	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1226	37.13	6.51	12	3.39	606.00	3458.00	42000	20231004	-46.43	15020	20231114	49.80	42000	-46.43	20231004	15020	49.80	20231114	42000	-46.43	20231004	15020	49.80	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
152	20231204	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	550	2	2.47	3645799150	159608	35.05	22350	23250	22350	28900	15600	22250	22842.26	0.15	0	-1643	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1242	37.62	6.59	12	2.93	606.00	3458.00	42000	20231004	-45.71	15020	20231114	51.80	42000	-45.71	20231004	15020	51.80	20231114	42000	-45.71	20231004	15020	51.80	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
153	20231204	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	650	2	2.92	837009400	36788	8.08	22350	23000	22350	28900	15600	22250	22752.43	0.15	0	-1829	25150	23700	22800	21350	20450	23250	20900	27	6650	500	15570	50	1	5447675	1248	37.79	6.62	12	0.68	606.00	3458.00	42000	20231004	-45.48	15020	20231114	52.46	42000	-45.48	20231004	15020	52.46	20231114	42000	-45.48	20231004	15020	52.46	20231114	0.57	N	430690	500	27 억		8205	N	N	0	N	00	N
154	20231201	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-500	5	-2.20	10442808300	450392	55.91	23150	24250	21900	29550	15950	22750	23187.80	0.29	0	-10173	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1212	36.72	6.43	12	8.27	606.00	3458.00	42000	20231004	-47.02	15020	20231114	48.14	42000	-47.02	20231004	15020	48.14	20231114	42000	-47.02	20231004	15020	48.14	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N
155	20231201	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	-650	5	-2.86	10154247400	437387	54.29	23150	24250	21900	29550	15950	22750	23215.86	0.29	0	-9547	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1204	36.47	6.39	12	8.03	606.00	3458.00	42000	20231004	-47.38	15020	20231114	47.14	42000	-47.38	20231004	15020	47.14	20231114	42000	-47.38	20231004	15020	47.14	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N
156	20231201	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-700	5	-3.08	9698102900	416786	51.74	23150	24250	21900	29550	15950	22750	23268.96	0.29	0	-8716	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1201	36.39	6.38	12	7.65	606.00	3458.00	42000	20231004	-47.50	15020	20231114	46.80	42000	-47.50	20231004	15020	46.80	20231114	42000	-47.50	20231004	15020	46.80	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N
157	20231201	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	-550	5	-2.42	9331150100	400228	49.68	23150	24250	21900	29550	15950	22750	23314.79	0.29	0	-7193	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1209	36.63	6.42	12	7.35	606.00	3458.00	42000	20231004	-47.14	15020	20231114	47.80	42000	-47.14	20231004	15020	47.80	20231114	42000	-47.14	20231004	15020	47.80	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N
158	20231201	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	50	2	0.22	8203292500	349528	43.39	23150	24250	22750	29550	15950	22750	23469.92	0.29	0	-8200	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1242	37.62	6.59	12	6.42	606.00	3458.00	42000	20231004	-45.71	15020	20231114	51.80	42000	-45.71	20231004	15020	51.80	20231114	42000	-45.71	20231004	15020	51.80	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N
159	20231201	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	150	2	0.66	7799436500	331867	41.20	23150	24250	22750	29550	15950	22750	23502.02	0.29	0	-7905	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1248	37.79	6.62	12	6.09	606.00	3458.00	42000	20231004	-45.48	15020	20231114	52.46	42000	-45.48	20231004	15020	52.46	20231114	42000	-45.48	20231004	15020	52.46	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N
160	20231201	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	300	2	1.32	7110947950	301961	37.48	23150	24250	22750	29550	15950	22750	23549.61	0.29	0	-7166	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1256	38.04	6.67	12	5.54	606.00	3458.00	42000	20231004	-45.12	15020	20231114	53.46	42000	-45.12	20231004	15020	53.46	20231114	42000	-45.12	20231004	15020	53.46	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N
161	20231201	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	900	2	3.96	4117724850	173017	21.48	23150	24250	23100	29550	15950	22750	23800.41	0.29	0	-5160	24650	23700	22550	21600	20450	24175	22075	27	6800	500	15920	50	1	5447675	1288	39.03	6.84	12	3.18	606.00	3458.00	42000	20231004	-43.69	15020	20231114	57.46	42000	-43.69	20231004	15020	57.46	20231114	42000	-43.69	20231004	15020	57.46	20231114	0.55	N	430690	500	27 억		15754	N	N	0	N	00	N