KissMeData/440320/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	161421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
3	20231229	151408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
4	20231229	141406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
5	20231229	131407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
6	20231229	121410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
7	20231229	111306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
8	20231229	101320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
9	20231229	091318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3517466230	323521	81.66	11200	11200	10160	13520	7280	10400	10869.00	1.58	16150	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.30	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		155151	N	N	0	N	00	N
10	20231228	161305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	800	2	7.69	3469365820	319191	80.56	11200	11200	10160	13520	7280	10400	10869.00	1.42	0	17462	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1098	-169.70	4.44	12	3.26	-66.00	2520.00	30950	20230630	-63.81	5700	20231031	96.49	30950	-63.81	20230630	5700	96.49	20231031	30950	-63.81	20230630	5700	96.49	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
11	20231228	151315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	700	2	6.73	3327180050	306454	77.35	11200	11200	10160	13520	7280	10400	10858.90	1.42	0	16606	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1088	-168.18	4.40	12	3.13	-66.00	2520.00	30950	20230630	-64.14	5700	20231031	94.74	30950	-64.14	20230630	5700	94.74	20231031	30950	-64.14	20230630	5700	94.74	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
12	20231228	141310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	600	2	5.77	2873215460	265311	66.96	11200	11200	10160	13520	7280	10400	10831.64	1.42	0	7191	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1079	-166.67	4.37	12	2.71	-66.00	2520.00	30950	20230630	-64.46	5700	20231031	92.98	30950	-64.46	20230630	5700	92.98	20231031	30950	-64.46	20230630	5700	92.98	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
13	20231228	131319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	520	2	5.00	2685991900	248186	62.64	11200	11200	10160	13520	7280	10400	10824.63	1.42	0	11542	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1071	-165.45	4.33	12	2.53	-66.00	2520.00	30950	20230630	-64.72	5700	20231031	91.58	30950	-64.72	20230630	5700	91.58	20231031	30950	-64.72	20230630	5700	91.58	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
14	20231228	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	580	2	5.58	2532726670	234151	59.10	11200	11200	10160	13520	7280	10400	10818.87	1.42	0	13625	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1077	-166.36	4.36	12	2.39	-66.00	2520.00	30950	20230630	-64.52	5700	20231031	92.63	30950	-64.52	20230630	5700	92.63	20231031	30950	-64.52	20230630	5700	92.63	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
15	20231228	111313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	740	2	7.12	2261473780	209622	52.91	11200	11200	10160	13520	7280	10400	10790.67	1.42	0	10413	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1092	-168.79	4.42	12	2.14	-66.00	2520.00	30950	20230630	-64.01	5700	20231031	95.44	30950	-64.01	20230630	5700	95.44	20231031	30950	-64.01	20230630	5700	95.44	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
16	20231228	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11040	640	2	6.15	1366079180	128469	32.43	11200	11200	10160	13520	7280	10400	10635.82	1.42	0	-14792	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1082	-167.27	4.38	12	1.31	-66.00	2520.00	30950	20230630	-64.33	5700	20231031	93.68	30950	-64.33	20230630	5700	93.68	20231031	30950	-64.33	20230630	5700	93.68	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
17	20231228	091325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	-20	5	-0.19	487610050	45770	11.55	11200	11200	10300	13520	7280	10400	10660.59	1.42	0	-16136	10986	10692	10206	9912	9426	10840	10060	10	3120	100	6440	10	1	9805000	1018	-157.27	4.12	12	0.47	-66.00	2520.00	30950	20230630	-66.46	5700	20231031	82.11	30950	-66.46	20230630	5700	82.11	20231031	30950	-66.46	20230630	5700	82.11	20231031	1.64	N	440320	100	9 억		139001	N	N	0	N	00	N
18	20231227	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-200	5	-1.89	3986156030	392871	60.42	9760	10500	9720	13780	7420	10600	10144.84	1.13	0	25082	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	1020	-157.58	4.13	12	4.01	-66.00	2520.00	30950	20230630	-66.40	5700	20231031	82.46	30950	-66.40	20230630	5700	82.46	20231031	30950	-66.40	20230630	5700	82.46	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
19	20231227	151311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10360	-240	5	-2.26	3893649360	383943	59.04	9760	10500	9720	13780	7420	10600	10140.26	1.13	0	26037	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	1016	-156.97	4.11	12	3.92	-66.00	2520.00	30950	20230630	-66.53	5700	20231031	81.75	30950	-66.53	20230630	5700	81.75	20231031	30950	-66.53	20230630	5700	81.75	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
20	20231227	141302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10320	-280	5	-2.64	3557601130	351647	54.08	9760	10490	9720	13780	7420	10600	10115.87	1.13	0	33152	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	1012	-156.36	4.10	12	3.59	-66.00	2520.00	30950	20230630	-66.66	5700	20231031	81.05	30950	-66.66	20230630	5700	81.05	20231031	30950	-66.66	20230630	5700	81.05	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
21	20231227	131255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10240	-360	5	-3.40	3257054750	322373	49.58	9760	10490	9720	13780	7420	10600	10102.14	1.13	0	15483	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	1004	-155.15	4.06	12	3.29	-66.00	2520.00	30950	20230630	-66.91	5700	20231031	79.65	30950	-66.91	20230630	5700	79.65	20231031	30950	-66.91	20230630	5700	79.65	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
22	20231227	121255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10200	-400	5	-3.77	3081517430	305182	46.93	9760	10490	9720	13780	7420	10600	10096.00	1.13	0	23586	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	1000	-154.55	4.05	12	3.11	-66.00	2520.00	30950	20230630	-67.04	5700	20231031	78.95	30950	-67.04	20230630	5700	78.95	20231031	30950	-67.04	20230630	5700	78.95	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
23	20231227	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	-260	5	-2.45	2836835620	281309	43.26	9760	10490	9720	13780	7420	10600	10082.95	1.13	0	27875	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	1014	-156.67	4.10	12	2.87	-66.00	2520.00	30950	20230630	-66.59	5700	20231031	81.40	30950	-66.59	20230630	5700	81.40	20231031	30950	-66.59	20230630	5700	81.40	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
24	20231227	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	-470	5	-4.43	2518639200	250218	38.48	9760	10490	9720	13780	7420	10600	10064.07	1.13	0	28684	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	993	-153.48	4.02	12	2.55	-66.00	2520.00	30950	20230630	-67.27	5700	20231031	77.72	30950	-67.27	20230630	5700	77.72	20231031	30950	-67.27	20230630	5700	77.72	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
25	20231227	091308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10300	-300	5	-2.83	1164935380	115181	17.71	9760	10490	9720	13780	7420	10600	10110.57	1.13	0	30830	12466	11532	11066	10132	9666	11300	9900	10	3180	100	6570	10	1	9805000	1010	-156.06	4.09	12	1.17	-66.00	2520.00	30950	20230630	-66.72	5700	20231031	80.70	30950	-66.72	20230630	5700	80.70	20231031	30950	-66.72	20230630	5700	80.70	20231031	1.56	N	440320	100	9 억		110719	N	N	0	N	00	N
26	20231226	161306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10600	-680	5	-6.03	6948065650	604921	93.41	11280	12000	10600	14660	7900	11280	11500.10	1.06	0	16026	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1039	-160.61	4.21	12	6.17	-66.00	2520.00	30950	20230630	-65.75	5700	20231031	85.96	30950	-65.75	20230630	5700	85.96	20231031	30950	-65.75	20230630	5700	85.96	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
27	20231226	151305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	30	2	0.27	6137751130	529414	81.75	11280	12000	10900	14660	7900	11280	11593.55	1.06	0	-1901	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1109	-171.36	4.49	12	5.40	-66.00	2520.00	30950	20230630	-63.46	5700	20231031	98.42	30950	-63.46	20230630	5700	98.42	20231031	30950	-63.46	20230630	5700	98.42	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
28	20231226	141308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	130	2	1.15	5445780060	468666	72.37	11280	12000	10900	14660	7900	11280	11619.83	1.06	0	-11462	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1119	-172.88	4.53	12	4.78	-66.00	2520.00	30950	20230630	-63.13	5700	20231031	100.18	30950	-63.13	20230630	5700	100.18	20231031	30950	-63.13	20230630	5700	100.18	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
29	20231226	131306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	460	2	4.08	4904769660	421598	65.10	11280	12000	10900	14660	7900	11280	11633.86	1.06	0	-16511	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1151	-177.88	4.66	12	4.30	-66.00	2520.00	30950	20230630	-62.07	5700	20231031	105.96	30950	-62.07	20230630	5700	105.96	20231031	30950	-62.07	20230630	5700	105.96	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
30	20231226	121306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11690	410	2	3.63	4379990320	376948	58.21	11280	12000	10900	14660	7900	11280	11619.72	1.06	0	-13564	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1146	-177.12	4.64	12	3.84	-66.00	2520.00	30950	20230630	-62.23	5700	20231031	105.09	30950	-62.23	20230630	5700	105.09	20231031	30950	-62.23	20230630	5700	105.09	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
31	20231226	111312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	440	2	3.90	3245067670	281323	43.44	11280	11840	10900	14660	7900	11280	11535.13	1.06	0	-12914	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1149	-177.58	4.65	12	2.87	-66.00	2520.00	30950	20230630	-62.13	5700	20231031	105.61	30950	-62.13	20230630	5700	105.61	20231031	30950	-62.13	20230630	5700	105.61	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
32	20231226	101303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	520	2	4.61	2508164190	218467	33.74	11280	11800	10900	14660	7900	11280	11480.85	1.06	0	-7778	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1157	-178.79	4.68	12	2.23	-66.00	2520.00	30950	20230630	-61.87	5700	20231031	107.02	30950	-61.87	20230630	5700	107.02	20231031	30950	-61.87	20230630	5700	107.02	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
33	20231226	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	100	2	0.89	514462020	46016	7.11	11280	11490	10900	14660	7900	11280	11179.81	1.06	0	-3802	12480	11880	10730	10130	8980	12180	10430	10	3380	100	6990	10	1	9805000	1116	-172.42	4.52	12	0.47	-66.00	2520.00	30950	20230630	-63.23	5700	20231031	99.65	30950	-63.23	20230630	5700	99.65	20231031	30950	-63.23	20230630	5700	99.65	20231031	1.50	N	440320	100	9 억		103717	N	N	0	N	00	N
34	20231222	161245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	840	2	8.05	6927068150	645465	76.95	10550	11330	9580	13570	7310	10440	10731.53	0.86	0	20604	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	1106	-170.91	4.48	12	6.58	-66.00	2520.00	30950	20230630	-63.55	5700	20231031	97.89	30950	-63.55	20230630	5700	97.89	20231031	30950	-63.55	20230630	5700	97.89	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
35	20231222	151240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11040	600	2	5.75	6644246480	620263	73.94	10550	11330	9580	13570	7310	10440	10711.98	0.86	0	28453	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	1082	-167.27	4.38	12	6.33	-66.00	2520.00	30950	20230630	-64.33	5700	20231031	93.68	30950	-64.33	20230630	5700	93.68	20231031	30950	-64.33	20230630	5700	93.68	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
36	20231222	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	700	2	6.70	6238093610	583716	69.59	10550	11330	9580	13570	7310	10440	10686.87	0.86	0	25598	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	1092	-168.79	4.42	12	5.95	-66.00	2520.00	30950	20230630	-64.01	5700	20231031	95.44	30950	-64.01	20230630	5700	95.44	20231031	30950	-64.01	20230630	5700	95.44	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
37	20231222	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	700	2	6.70	5916029350	554910	66.15	10550	11330	9580	13570	7310	10440	10661.24	0.86	0	24830	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	1092	-168.79	4.42	12	5.66	-66.00	2520.00	30950	20230630	-64.01	5700	20231031	95.44	30950	-64.01	20230630	5700	95.44	20231031	30950	-64.01	20230630	5700	95.44	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
38	20231222	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	670	2	6.42	4924121610	466407	55.60	10550	11200	9580	13570	7310	10440	10557.56	0.86	0	5017	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	1089	-168.33	4.41	12	4.76	-66.00	2520.00	30950	20230630	-64.10	5700	20231031	94.91	30950	-64.10	20230630	5700	94.91	20231031	30950	-64.10	20230630	5700	94.91	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
39	20231222	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	450	2	4.31	4492282990	426986	50.90	10550	11100	9580	13570	7310	10440	10520.91	0.86	0	1993	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	1068	-165.00	4.32	12	4.35	-66.00	2520.00	30950	20230630	-64.81	5700	20231031	91.05	30950	-64.81	20230630	5700	91.05	20231031	30950	-64.81	20230630	5700	91.05	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
40	20231222	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10880	440	2	4.21	3779184230	361405	43.08	10550	10970	9580	13570	7310	10440	10456.92	0.86	0	5821	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	1067	-164.85	4.32	12	3.69	-66.00	2520.00	30950	20230630	-64.85	5700	20231031	90.88	30950	-64.85	20230630	5700	90.88	20231031	30950	-64.85	20230630	5700	90.88	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
41	20231222	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10170	-270	5	-2.59	677738600	65752	7.84	10550	10550	10160	13570	7310	10440	10307.49	0.86	0	-2784	13213	11826	11013	9626	8813	11420	9220	10	3130	100	6470	10	1	9805000	997	-154.09	4.04	12	0.67	-66.00	2520.00	30950	20230630	-67.14	5700	20231031	78.42	30950	-67.14	20230630	5700	78.42	20231031	30950	-67.14	20230630	5700	78.42	20231031	1.35	N	440320	100	9 억		84358	N	N	0	N	00	N
42	20231221	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	-1820	5	-14.85	9383779490	825235	270.53	12210	12400	10200	15930	8590	12260	11372.17	1.47	0	-56014	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1024	-158.18	4.14	12	8.42	-66.00	2520.00	30950	20230630	-66.27	5700	20231031	83.16	30950	-66.27	20230630	5700	83.16	20231031	30950	-66.27	20230630	5700	83.16	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
43	20231221	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10400	-1860	5	-15.17	9056591660	793849	260.24	12210	12400	10200	15930	8590	12260	11408.45	1.47	0	-49651	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1020	-157.58	4.13	12	8.10	-66.00	2520.00	30950	20230630	-66.40	5700	20231031	82.46	30950	-66.40	20230630	5700	82.46	20231031	30950	-66.40	20230630	5700	82.46	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
44	20231221	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	-1460	5	-11.91	7282414210	626817	205.49	12210	12400	10500	15930	8590	12260	11618.08	1.47	0	-45300	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1059	-163.64	4.29	12	6.39	-66.00	2520.00	30950	20230630	-65.11	5700	20231031	89.47	30950	-65.11	20230630	5700	89.47	20231031	30950	-65.11	20230630	5700	89.47	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
45	20231221	131228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	-650	5	-5.30	5157566550	435382	142.73	12210	12400	11530	15930	8590	12260	11846.07	1.47	0	-29559	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1138	-175.91	4.61	12	4.44	-66.00	2520.00	30950	20230630	-62.49	5700	20231031	103.68	30950	-62.49	20230630	5700	103.68	20231031	30950	-62.49	20230630	5700	103.68	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
46	20231221	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-590	5	-4.81	4657475270	392648	128.72	12210	12400	11530	15930	8590	12260	11861.70	1.47	0	-22421	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1144	-176.82	4.63	12	4.00	-66.00	2520.00	30950	20230630	-62.29	5700	20231031	104.74	30950	-62.29	20230630	5700	104.74	20231031	30950	-62.29	20230630	5700	104.74	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
47	20231221	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-540	5	-4.40	4234028770	356476	116.86	12210	12400	11530	15930	8590	12260	11877.46	1.47	0	-15493	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1149	-177.58	4.65	12	3.64	-66.00	2520.00	30950	20230630	-62.13	5700	20231031	105.61	30950	-62.13	20230630	5700	105.61	20231031	30950	-62.13	20230630	5700	105.61	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
48	20231221	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-610	5	-4.98	1901342550	160316	52.56	12210	12210	11530	15930	8590	12260	11859.96	1.47	0	2138	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1142	-176.52	4.62	12	1.64	-66.00	2520.00	30950	20230630	-62.36	5700	20231031	104.39	30950	-62.36	20230630	5700	104.39	20231031	30950	-62.36	20230630	5700	104.39	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
49	20231221	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-160	5	-1.31	498130030	41284	13.53	12210	12210	11860	15930	8590	12260	12065.92	1.47	0	1936	12980	12620	12330	11970	11680	12475	11825	10	3670	100	7600	10	1	9805000	1186	-183.33	4.80	12	0.42	-66.00	2520.00	30950	20230630	-60.90	5700	20231031	112.28	30950	-60.90	20230630	5700	112.28	20231031	30950	-60.90	20230630	5700	112.28	20231031	1.12	N	440320	100	9 억		143774	N	N	0	N	00	N
50	20231220	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-410	5	-3.24	3698317470	302495	59.67	12670	12690	12040	16470	8870	12670	12225.42	2.30	0	-81768	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1202	-185.76	4.87	12	3.09	-66.00	2520.00	30950	20230630	-60.39	5700	20231031	115.09	30950	-60.39	20230630	5700	115.09	20231031	30950	-60.39	20230630	5700	115.09	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
51	20231220	151335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-430	5	-3.39	3500208230	286304	56.47	12670	12690	12040	16470	8870	12670	12224.87	2.30	0	-76184	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1200	-185.45	4.86	12	2.92	-66.00	2520.00	30950	20230630	-60.45	5700	20231031	114.74	30950	-60.45	20230630	5700	114.74	20231031	30950	-60.45	20230630	5700	114.74	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
52	20231220	141401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-480	5	-3.79	3187803760	260720	51.43	12670	12690	12040	16470	8870	12670	12226.24	2.30	0	-66574	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1195	-184.70	4.84	12	2.66	-66.00	2520.00	30950	20230630	-60.61	5700	20231031	113.86	30950	-60.61	20230630	5700	113.86	20231031	30950	-60.61	20230630	5700	113.86	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
53	20231220	131347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-520	5	-4.10	2958172230	241865	47.71	12670	12690	12040	16470	8870	12670	12229.94	2.30	0	-60474	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1191	-184.09	4.82	12	2.47	-66.00	2520.00	30950	20230630	-60.74	5700	20231031	113.16	30950	-60.74	20230630	5700	113.16	20231031	30950	-60.74	20230630	5700	113.16	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
54	20231220	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-460	5	-3.63	2597361430	212255	41.87	12670	12690	12040	16470	8870	12670	12236.16	2.30	0	-46776	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1197	-185.00	4.85	12	2.16	-66.00	2520.00	30950	20230630	-60.55	5700	20231031	114.21	30950	-60.55	20230630	5700	114.21	20231031	30950	-60.55	20230630	5700	114.21	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
55	20231220	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-430	5	-3.39	2140306540	174759	34.47	12670	12690	12040	16470	8870	12670	12246.21	2.30	0	-24194	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1200	-185.45	4.86	12	1.78	-66.00	2520.00	30950	20230630	-60.45	5700	20231031	114.74	30950	-60.45	20230630	5700	114.74	20231031	30950	-60.45	20230630	5700	114.74	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
56	20231220	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-420	5	-3.31	1804860360	147268	29.05	12670	12690	12040	16470	8870	12670	12254.48	2.30	0	-19669	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1201	-185.61	4.86	12	1.50	-66.00	2520.00	30950	20230630	-60.42	5700	20231031	114.91	30950	-60.42	20230630	5700	114.91	20231031	30950	-60.42	20230630	5700	114.91	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
57	20231220	091231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-520	5	-4.10	957027900	78107	15.41	12670	12690	12040	16470	8870	12670	12250.62	2.30	0	-9794	13270	12970	12380	12080	11490	13120	12230	10	3800	100	7850	10	1	9805000	1191	-184.09	4.82	12	0.80	-66.00	2520.00	30950	20230630	-60.74	5700	20231031	113.16	30950	-60.74	20230630	5700	113.16	20231031	30950	-60.74	20230630	5700	113.16	20231031	0.91	N	440320	100	9 억		225405	N	N	0	N	00	N
58	20231219	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	350	2	2.84	6165944930	502824	42.72	12150	12680	11790	16010	8630	12320	12261.93	2.55	0	-23307	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1242	-191.97	5.03	12	5.13	-66.00	2520.00	30950	20230630	-59.06	5700	20231031	122.28	30950	-59.06	20230630	5700	122.28	20231031	30950	-59.06	20230630	5700	122.28	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
59	20231219	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	210	2	1.70	5760108900	470622	39.98	12150	12680	11790	16010	8630	12320	12239.27	2.55	0	-14994	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1229	-189.85	4.97	12	4.80	-66.00	2520.00	30950	20230630	-59.52	5700	20231031	119.82	30950	-59.52	20230630	5700	119.82	20231031	30950	-59.52	20230630	5700	119.82	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
60	20231219	141229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	0	3	0.00	3792941390	313323	26.62	12150	12440	11790	16010	8630	12320	12105.21	2.55	0	-15266	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1208	-186.67	4.89	12	3.20	-66.00	2520.00	30950	20230630	-60.19	5700	20231031	116.14	30950	-60.19	20230630	5700	116.14	20231031	30950	-60.19	20230630	5700	116.14	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
61	20231219	131236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	-50	5	-0.41	3369095280	278825	23.69	12150	12440	11790	16010	8630	12320	12082.79	2.55	0	-16927	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1203	-185.91	4.87	12	2.84	-66.00	2520.00	30950	20230630	-60.36	5700	20231031	115.26	30950	-60.36	20230630	5700	115.26	20231031	30950	-60.36	20230630	5700	115.26	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
62	20231219	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-100	5	-0.81	2993456650	248051	21.07	12150	12440	11790	16010	8630	12320	12067.44	2.55	0	-13027	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1198	-185.15	4.85	12	2.53	-66.00	2520.00	30950	20230630	-60.52	5700	20231031	114.39	30950	-60.52	20230630	5700	114.39	20231031	30950	-60.52	20230630	5700	114.39	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
63	20231219	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	0	3	0.00	2744751760	227580	19.33	12150	12440	11790	16010	8630	12320	12060.07	2.55	0	-3171	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1208	-186.67	4.89	12	2.32	-66.00	2520.00	30950	20230630	-60.19	5700	20231031	116.14	30950	-60.19	20230630	5700	116.14	20231031	30950	-60.19	20230630	5700	116.14	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
64	20231219	101229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	-440	5	-3.57	1726564770	144385	12.27	12150	12300	11790	16010	8630	12320	11956.90	2.55	0	-4183	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1165	-180.00	4.71	12	1.47	-66.00	2520.00	30950	20230630	-61.62	5700	20231031	108.42	30950	-61.62	20230630	5700	108.42	20231031	30950	-61.62	20230630	5700	108.42	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
65	20231219	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	-360	5	-2.92	601310720	49911	4.24	12150	12300	11850	16010	8630	12320	12045.10	2.55	0	1313	13486	12902	12276	11692	11066	13195	11985	10	3690	100	7630	10	1	9805000	1173	-181.21	4.75	12	0.51	-66.00	2520.00	30950	20230630	-61.36	5700	20231031	109.82	30950	-61.36	20230630	5700	109.82	20231031	30950	-61.36	20230630	5700	109.82	20231031	0.92	N	440320	100	9 억		249965	N	N	0	N	00	N
66	20231218	161226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	940	2	8.26	14334302440	1169565	275.50	11700	12860	11650	14790	7970	11380	12255.86	2.35	0	16326	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1208	-186.67	4.89	12	11.93	-66.00	2520.00	30950	20230630	-60.19	5700	20231031	116.14	30950	-60.19	20230630	5700	116.14	20231031	30950	-60.19	20230630	5700	116.14	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
67	20231218	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	740	2	6.50	13833170780	1128646	265.87	11700	12860	11650	14790	7970	11380	12256.43	2.35	0	5288	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1188	-183.64	4.81	12	11.51	-66.00	2520.00	30950	20230630	-60.84	5700	20231031	112.63	30950	-60.84	20230630	5700	112.63	20231031	30950	-60.84	20230630	5700	112.63	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
68	20231218	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	450	2	3.95	12891143300	1050403	247.43	11700	12860	11650	14790	7970	11380	12272.57	2.35	0	-20037	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1160	-179.24	4.69	12	10.71	-66.00	2520.00	30950	20230630	-61.78	5700	20231031	107.54	30950	-61.78	20230630	5700	107.54	20231031	30950	-61.78	20230630	5700	107.54	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
69	20231218	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	430	2	3.78	12568079600	1022915	240.96	11700	12860	11650	14790	7970	11380	12286.53	2.35	0	-18141	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1158	-178.94	4.69	12	10.43	-66.00	2520.00	30950	20230630	-61.84	5700	20231031	107.19	30950	-61.84	20230630	5700	107.19	20231031	30950	-61.84	20230630	5700	107.19	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
70	20231218	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11690	310	2	2.72	12213927130	992775	233.86	11700	12860	11650	14790	7970	11380	12302.81	2.35	0	-12071	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1146	-177.12	4.64	12	10.13	-66.00	2520.00	30950	20230630	-62.23	5700	20231031	105.09	30950	-62.23	20230630	5700	105.09	20231031	30950	-62.23	20230630	5700	105.09	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
71	20231218	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	570	2	5.01	10946845730	885201	208.52	11700	12860	11650	14790	7970	11380	12366.51	2.35	0	4770	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1172	-181.06	4.74	12	9.03	-66.00	2520.00	30950	20230630	-61.39	5700	20231031	109.65	30950	-61.39	20230630	5700	109.65	20231031	30950	-61.39	20230630	5700	109.65	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
72	20231218	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	700	2	6.15	9741588980	785629	185.06	11700	12860	11650	14790	7970	11380	12399.73	2.35	0	18312	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1184	-183.03	4.79	12	8.01	-66.00	2520.00	30950	20230630	-60.97	5700	20231031	111.93	30950	-60.97	20230630	5700	111.93	20231031	30950	-60.97	20230630	5700	111.93	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
73	20231218	091216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	1260	2	11.07	3401560160	277840	65.45	11700	12720	11650	14790	7970	11380	12242.87	2.35	0	51714	12046	11712	11206	10872	10366	11880	11040	10	3410	100	7050	10	1	9805000	1239	-191.52	5.02	12	2.83	-66.00	2520.00	30950	20230630	-59.16	5700	20231031	121.75	30950	-59.16	20230630	5700	121.75	20231031	30950	-59.16	20230630	5700	121.75	20231031	0.92	N	440320	100	9 억		230062	N	N	0	N	00	N
74	20231215	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	560	2	5.18	4704912830	419673	100.06	11000	11540	10700	14060	7580	10820	11210.84	2.14	0	22058	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1116	-172.42	4.52	12	4.28	-66.00	2520.00	30950	20230630	-63.23	5700	20231031	99.65	30950	-63.23	20230630	5700	99.65	20231031	30950	-63.23	20230630	5700	99.65	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
75	20231215	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11420	600	2	5.55	4456053900	397807	94.84	11000	11540	10700	14060	7580	10820	11201.55	2.14	0	21320	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1120	-173.03	4.53	12	4.06	-66.00	2520.00	30950	20230630	-63.10	5700	20231031	100.35	30950	-63.10	20230630	5700	100.35	20231031	30950	-63.10	20230630	5700	100.35	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
76	20231215	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	440	2	4.07	3632856600	325557	77.62	11000	11440	10700	14060	7580	10820	11158.90	2.14	0	1459	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1104	-170.61	4.47	12	3.32	-66.00	2520.00	30950	20230630	-63.62	5700	20231031	97.54	30950	-63.62	20230630	5700	97.54	20231031	30950	-63.62	20230630	5700	97.54	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
77	20231215	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	290	2	2.68	3269269120	293127	69.89	11000	11440	10700	14060	7580	10820	11153.08	2.14	0	-7032	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1089	-168.33	4.41	12	2.99	-66.00	2520.00	30950	20230630	-64.10	5700	20231031	94.91	30950	-64.10	20230630	5700	94.91	20231031	30950	-64.10	20230630	5700	94.91	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
78	20231215	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	420	2	3.88	2987009920	267898	63.87	11000	11440	10700	14060	7580	10820	11149.80	2.14	0	-5239	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1102	-170.30	4.46	12	2.73	-66.00	2520.00	30950	20230630	-63.68	5700	20231031	97.19	30950	-63.68	20230630	5700	97.19	20231031	30950	-63.68	20230630	5700	97.19	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
79	20231215	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	200	2	1.85	2517281740	226088	53.90	11000	11440	10700	14060	7580	10820	11134.08	2.14	0	-3571	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1081	-166.97	4.37	12	2.31	-66.00	2520.00	30950	20230630	-64.39	5700	20231031	93.33	30950	-64.39	20230630	5700	93.33	20231031	30950	-64.39	20230630	5700	93.33	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
80	20231215	101217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11370	550	2	5.08	1990738210	178944	42.66	11000	11440	10700	14060	7580	10820	11124.92	2.14	0	5740	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1115	-172.27	4.51	12	1.83	-66.00	2520.00	30950	20230630	-63.26	5700	20231031	99.47	30950	-63.26	20230630	5700	99.47	20231031	30950	-63.26	20230630	5700	99.47	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
81	20231215	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	250	2	2.31	751801610	67089	16.00	11000	11360	10950	14060	7580	10820	11206.03	2.14	0	-3766	12220	11520	11140	10440	10060	11330	10250	10	3240	100	6700	10	1	9805000	1085	-167.73	4.39	12	0.68	-66.00	2520.00	30950	20230630	-64.23	5700	20231031	94.21	30950	-64.23	20230630	5700	94.21	20231031	30950	-64.23	20230630	5700	94.21	20231031	0.88	N	440320	100	9 억		209882	N	N	0	N	00	N
82	20231214	161212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10820	-1020	5	-8.61	4564062970	408469	71.95	11740	11840	10760	15390	8290	11840	11174.95	3.09	0	-93228	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1061	-163.94	4.29	12	4.17	-66.00	2520.00	30950	20230630	-65.04	5700	20231031	89.82	30950	-65.04	20230630	5700	89.82	20231031	30950	-65.04	20230630	5700	89.82	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
83	20231214	151252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10870	-970	5	-8.19	4437376910	396771	69.89	11740	11840	10760	15390	8290	11840	11183.72	3.09	0	-88809	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1066	-164.70	4.31	12	4.05	-66.00	2520.00	30950	20230630	-64.88	5700	20231031	90.70	30950	-64.88	20230630	5700	90.70	20231031	30950	-64.88	20230630	5700	90.70	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
84	20231214	141222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11040	-800	5	-6.76	3479028380	308862	54.40	11740	11840	11030	15390	8290	11840	11264.02	3.09	0	-62715	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1082	-167.27	4.38	12	3.15	-66.00	2520.00	30950	20230630	-64.33	5700	20231031	93.68	30950	-64.33	20230630	5700	93.68	20231031	30950	-64.33	20230630	5700	93.68	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
85	20231214	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-690	5	-5.83	3075839090	272767	48.05	11740	11840	11030	15390	8290	11840	11276.43	3.09	0	-47515	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1093	-168.94	4.42	12	2.78	-66.00	2520.00	30950	20230630	-63.97	5700	20231031	95.61	30950	-63.97	20230630	5700	95.61	20231031	30950	-63.97	20230630	5700	95.61	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
86	20231214	121314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-700	5	-5.91	2821925200	249867	44.01	11740	11840	11050	15390	8290	11840	11293.71	3.09	0	-36273	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1092	-168.79	4.42	12	2.55	-66.00	2520.00	30950	20230630	-64.01	5700	20231031	95.44	30950	-64.01	20230630	5700	95.44	20231031	30950	-64.01	20230630	5700	95.44	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
87	20231214	111248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	-730	5	-6.17	2539399880	224398	39.53	11740	11840	11060	15390	8290	11840	11316.50	3.09	0	-26037	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1089	-168.33	4.41	12	2.29	-66.00	2520.00	30950	20230630	-64.10	5700	20231031	94.91	30950	-64.10	20230630	5700	94.91	20231031	30950	-64.10	20230630	5700	94.91	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
88	20231214	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11090	-750	5	-6.33	1984382350	174489	30.73	11740	11840	11060	15390	8290	11840	11372.54	3.09	0	-24540	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1087	-168.03	4.40	12	1.78	-66.00	2520.00	30950	20230630	-64.17	5700	20231031	94.56	30950	-64.17	20230630	5700	94.56	20231031	30950	-64.17	20230630	5700	94.56	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
89	20231214	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-180	5	-1.52	407965790	35045	6.17	11740	11840	11550	15390	8290	11840	11641.20	3.09	0	-7847	13100	12470	11930	11300	10760	12200	11030	10	3550	100	7340	10	1	9805000	1143	-176.67	4.63	12	0.36	-66.00	2520.00	30950	20230630	-62.33	5700	20231031	104.56	30950	-62.33	20230630	5700	104.56	20231031	30950	-62.33	20230630	5700	104.56	20231031	0.87	N	440320	100	9 억		302921	N	N	0	N	00	N
90	20231213	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	110	2	0.94	6802689490	564717	180.49	12100	12560	11390	15240	8220	11730	12046.40	4.41	0	-130494	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1161	-179.39	4.70	12	5.76	-66.00	2520.00	30950	20230630	-61.74	5700	20231031	107.72	30950	-61.74	20230630	5700	107.72	20231031	30950	-61.74	20230630	5700	107.72	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
91	20231213	151233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-160	5	-1.36	6626679290	549726	175.70	12100	12560	11390	15240	8220	11730	12054.51	4.41	0	-128696	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1134	-175.30	4.59	12	5.61	-66.00	2520.00	30950	20230630	-62.62	5700	20231031	102.98	30950	-62.62	20230630	5700	102.98	20231031	30950	-62.62	20230630	5700	102.98	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
92	20231213	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-110	5	-0.94	6009427020	496116	158.57	12100	12560	11550	15240	8220	11730	12112.95	4.41	0	-129628	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1139	-176.06	4.61	12	5.06	-66.00	2520.00	30950	20230630	-62.46	5700	20231031	103.86	30950	-62.46	20230630	5700	103.86	20231031	30950	-62.46	20230630	5700	103.86	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
93	20231213	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	380	2	3.24	5187668740	426624	136.36	12100	12560	11650	15240	8220	11730	12159.81	4.41	0	-102338	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1187	-183.48	4.81	12	4.35	-66.00	2520.00	30950	20230630	-60.87	5700	20231031	112.46	30950	-60.87	20230630	5700	112.46	20231031	30950	-60.87	20230630	5700	112.46	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
94	20231213	121231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	430	2	3.67	4217681870	347475	111.06	12100	12560	11650	15240	8220	11730	12138.09	4.41	0	-94050	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1192	-184.24	4.83	12	3.54	-66.00	2520.00	30950	20230630	-60.71	5700	20231031	113.33	30950	-60.71	20230630	5700	113.33	20231031	30950	-60.71	20230630	5700	113.33	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
95	20231213	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	260	2	2.22	3910896400	322113	102.95	12100	12560	11650	15240	8220	11730	12141.38	4.41	0	-83486	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1176	-181.67	4.76	12	3.29	-66.00	2520.00	30950	20230630	-61.26	5700	20231031	110.35	30950	-61.26	20230630	5700	110.35	20231031	30950	-61.26	20230630	5700	110.35	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
96	20231213	101243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	210	2	1.79	3368231190	277208	88.60	12100	12560	11650	15240	8220	11730	12150.56	4.41	0	-73195	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1171	-180.91	4.74	12	2.83	-66.00	2520.00	30950	20230630	-61.42	5700	20231031	109.47	30950	-61.42	20230630	5700	109.47	20231031	30950	-61.42	20230630	5700	109.47	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
97	20231213	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	150	2	1.28	587469780	49548	15.84	12100	12130	11650	15240	8220	11730	11856.58	4.41	0	-21854	12443	12086	11853	11496	11263	11970	11380	10	3510	100	7270	10	1	9805000	1165	-180.00	4.71	12	0.51	-66.00	2520.00	30950	20230630	-61.62	5700	20231031	108.42	30950	-61.62	20230630	5700	108.42	20231031	30950	-61.62	20230630	5700	108.42	20231031	0.89	N	440320	100	9 억		432793	N	N	0	N	00	N
98	20231212	161144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-480	5	-3.93	3661991270	309998	53.40	12170	12210	11620	15870	8550	12210	11813.45	5.01	0	-61150	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1150	-177.73	4.65	12	3.16	-66.00	2520.00	30950	20230630	-62.10	5700	20231031	105.79	30950	-62.10	20230630	5700	105.79	20231031	30950	-62.10	20230630	5700	105.79	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
99	20231212	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-500	5	-4.10	3433345700	290472	50.04	12170	12210	11620	15870	8550	12210	11819.89	5.01	0	-58858	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1148	-177.42	4.65	12	2.96	-66.00	2520.00	30950	20230630	-62.16	5700	20231031	105.44	30950	-62.16	20230630	5700	105.44	20231031	30950	-62.16	20230630	5700	105.44	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
100	20231212	141046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-490	5	-4.01	3055787320	258290	44.49	12170	12210	11620	15870	8550	12210	11830.84	5.01	0	-48166	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1149	-177.58	4.65	12	2.63	-66.00	2520.00	30950	20230630	-62.13	5700	20231031	105.61	30950	-62.13	20230630	5700	105.61	20231031	30950	-62.13	20230630	5700	105.61	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
101	20231212	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-410	5	-3.36	2813496460	237637	40.94	12170	12210	11620	15870	8550	12210	11839.47	5.01	0	-46597	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1157	-178.79	4.68	12	2.42	-66.00	2520.00	30950	20230630	-61.87	5700	20231031	107.02	30950	-61.87	20230630	5700	107.02	20231031	30950	-61.87	20230630	5700	107.02	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
102	20231212	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11730	-480	5	-3.93	2647970800	223582	38.51	12170	12210	11620	15870	8550	12210	11843.40	5.01	0	-46113	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1150	-177.73	4.65	12	2.28	-66.00	2520.00	30950	20230630	-62.10	5700	20231031	105.79	30950	-62.10	20230630	5700	105.79	20231031	30950	-62.10	20230630	5700	105.79	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
103	20231212	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-450	5	-3.69	2174484930	183177	31.55	12170	12210	11620	15870	8550	12210	11870.95	5.01	0	-40950	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1153	-178.18	4.67	12	1.87	-66.00	2520.00	30950	20230630	-62.00	5700	20231031	106.32	30950	-62.00	20230630	5700	106.32	20231031	30950	-62.00	20230630	5700	106.32	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
104	20231212	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	-340	5	-2.78	1977219040	166460	28.67	12170	12210	11620	15870	8550	12210	11878.04	5.01	0	-38356	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1164	-179.85	4.71	12	1.70	-66.00	2520.00	30950	20230630	-61.65	5700	20231031	108.25	30950	-61.65	20230630	5700	108.25	20231031	30950	-61.65	20230630	5700	108.25	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
105	20231212	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	-250	5	-2.05	563924190	46974	8.09	12170	12210	11880	15870	8550	12210	12005.03	5.01	0	-12374	13190	12700	12410	11920	11630	12555	11775	10	3660	100	7570	10	1	9805000	1173	-181.21	4.75	12	0.48	-66.00	2520.00	30950	20230630	-61.36	5700	20231031	109.82	30950	-61.36	20230630	5700	109.82	20231031	30950	-61.36	20230630	5700	109.82	20231031	1.01	N	440320	100	9 억		491565	N	N	0	N	00	N
106	20231211	161145	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-440	5	-3.48	7234682060	576028	31.42	12500	12900	12120	16440	8860	12650	12561.46	3.49	-237935	-94061	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1197	-185.00	4.85	12	5.87	-66.00	2520.00	30950	20230630	-60.55	5700	20231031	114.21	30950	-60.55	20230630	5700	114.21	20231031	30950	-60.55	20230630	5700	114.21	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
107	20231211	151140	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	-400	5	-3.16	6934860070	551512	30.08	12500	12900	12120	16440	8860	12650	12573.50	3.49	-237935	-87788	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1201	-185.61	4.86	12	5.62	-66.00	2520.00	30950	20230630	-60.42	5700	20231031	114.91	30950	-60.42	20230630	5700	114.91	20231031	30950	-60.42	20230630	5700	114.91	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
108	20231211	141141	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-240	5	-1.90	6313290820	501022	27.33	12500	12900	12120	16440	8860	12650	12600.27	3.49	-237935	-91715	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1217	-188.03	4.92	12	5.11	-66.00	2520.00	30950	20230630	-59.90	5700	20231031	117.72	30950	-59.90	20230630	5700	117.72	20231031	30950	-59.90	20230630	5700	117.72	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
109	20231211	131136	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	30	2	0.24	5373593440	426060	23.24	12500	12900	12120	16440	8860	12650	12611.79	3.49	-237935	-58941	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1243	-192.12	5.03	12	4.35	-66.00	2520.00	30950	20230630	-59.03	5700	20231031	122.46	30950	-59.03	20230630	5700	122.46	20231031	30950	-59.03	20230630	5700	122.46	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
110	20231211	121139	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12680	30	2	0.24	4691833190	372676	20.33	12500	12870	12120	16440	8860	12650	12588.66	3.49	-237935	-57053	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1243	-192.12	5.03	12	3.80	-66.00	2520.00	30950	20230630	-59.03	5700	20231031	122.46	30950	-59.03	20230630	5700	122.46	20231031	30950	-59.03	20230630	5700	122.46	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
111	20231211	111134	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	10	2	0.08	4331355090	344299	18.78	12500	12870	12120	16440	8860	12650	12579.07	3.49	-237935	-55787	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1241	-191.82	5.02	12	3.51	-66.00	2520.00	30950	20230630	-59.10	5700	20231031	122.11	30950	-59.10	20230630	5700	122.11	20231031	30950	-59.10	20230630	5700	122.11	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
112	20231211	101133	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	10	2	0.08	3713080720	295472	16.12	12500	12870	12120	16440	8860	12650	12565.01	3.49	-237935	-49957	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1241	-191.82	5.02	12	3.01	-66.00	2520.00	30950	20230630	-59.10	5700	20231031	122.11	30950	-59.10	20230630	5700	122.11	20231031	30950	-59.10	20230630	5700	122.11	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
113	20231211	091133	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	160	2	1.26	1856800750	149180	8.14	12500	12870	12120	16440	8860	12650	12438.86	3.49	-237935	-21018	14230	13440	12080	11290	9930	13835	11685	10	3790	100	7840	10	1	9805000	1256	-194.09	5.08	12	1.52	-66.00	2520.00	30950	20230630	-58.61	5700	20231031	124.74	30950	-58.61	20230630	5700	124.74	20231031	30950	-58.61	20230630	5700	124.74	20231031	1.69	N	440320	100	9 억		341996	N	N	0	N	01	N
114	20231208	161124	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	2030	2	19.11	21961018890	1824191	235.63	10720	12870	10720	13800	7440	10620	12038.01	3.49	0	240274	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1240	-191.67	5.02	12	18.60	-66.00	2520.00	30950	20230630	-59.13	5700	20231031	121.93	30950	-59.13	20230630	5700	121.93	20231031	30950	-59.13	20230630	5700	121.93	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
115	20231208	151127	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	1970	2	18.55	21265472090	1769021	228.50	10720	12870	10720	13800	7440	10620	12021.04	3.49	0	237781	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1234	-190.76	5.00	12	18.04	-66.00	2520.00	30950	20230630	-59.32	5700	20231031	120.88	30950	-59.32	20230630	5700	120.88	20231031	30950	-59.32	20230630	5700	120.88	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
116	20231208	141126	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	1820	2	17.14	18415733130	1537672	198.62	10720	12870	10720	13800	7440	10620	11976.37	3.49	0	213473	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1220	-188.48	4.94	12	15.68	-66.00	2520.00	30950	20230630	-59.81	5700	20231031	118.25	30950	-59.81	20230630	5700	118.25	20231031	30950	-59.81	20230630	5700	118.25	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
117	20231208	131124	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	1240	2	11.68	11893840930	1017260	131.40	10720	12300	10720	13800	7440	10620	11692.04	3.49	0	194325	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1163	-179.70	4.71	12	10.37	-66.00	2520.00	30950	20230630	-61.68	5700	20231031	108.07	30950	-61.68	20230630	5700	108.07	20231031	30950	-61.68	20230630	5700	108.07	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
118	20231208	121121	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	1310	2	12.34	10612451320	910750	117.64	10720	12300	10720	13800	7440	10620	11652.43	3.49	0	191241	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1170	-180.76	4.73	12	9.29	-66.00	2520.00	30950	20230630	-61.45	5700	20231031	109.30	30950	-61.45	20230630	5700	109.30	20231031	30950	-61.45	20230630	5700	109.30	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
119	20231208	111116	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	1150	2	10.83	9633823150	827815	106.93	10720	12300	10720	13800	7440	10620	11637.65	3.49	0	178076	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1154	-178.33	4.67	12	8.44	-66.00	2520.00	30950	20230630	-61.97	5700	20231031	106.49	30950	-61.97	20230630	5700	106.49	20231031	30950	-61.97	20230630	5700	106.49	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
120	20231208	101125	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	1040	2	9.79	6118774670	534008	68.98	10720	11940	10720	13800	7440	10620	11458.21	3.49	0	136384	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1143	-176.67	4.63	12	5.45	-66.00	2520.00	30950	20230630	-62.33	5700	20231031	104.56	30950	-62.33	20230630	5700	104.56	20231031	30950	-62.33	20230630	5700	104.56	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
121	20231208	091115	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	600	2	5.65	1182097480	108025	13.95	10720	11220	10720	13800	7440	10620	10942.81	3.49	0	37518	12100	11360	10850	10110	9600	11105	9855	10	3180	100	6580	10	1	9805000	1100	-170.00	4.45	12	1.10	-66.00	2520.00	30950	20230630	-63.75	5700	20231031	96.84	30950	-63.75	20230630	5700	96.84	20231031	30950	-63.75	20230630	5700	96.84	20231031	1.73	N	440320	100	9 억		341996	N	N	0	N	01	N
122	20231207	161115	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	-610	5	-5.43	8253988990	767311	91.65	11230	11590	10340	14590	7870	11230	10757.35	1.82	0	114237	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1041	-160.91	4.21	12	7.83	-66.00	2520.00	30950	20230630	-65.69	5700	20231031	86.32	30950	-65.69	20230630	5700	86.32	20231031	30950	-65.69	20230630	5700	86.32	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
123	20231207	151117	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-730	5	-6.50	8044770820	747581	89.30	11230	11590	10340	14590	7870	11230	10760.97	1.82	0	115078	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1030	-159.09	4.17	12	7.62	-66.00	2520.00	30950	20230630	-66.07	5700	20231031	84.21	30950	-66.07	20230630	5700	84.21	20231031	30950	-66.07	20230630	5700	84.21	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
124	20231207	141116	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	-710	5	-6.32	7076469000	654918	78.23	11230	11590	10410	14590	7870	11230	10805.02	1.82	0	79136	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1031	-159.39	4.17	12	6.68	-66.00	2520.00	30950	20230630	-66.01	5700	20231031	84.56	30950	-66.01	20230630	5700	84.56	20231031	30950	-66.01	20230630	5700	84.56	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
125	20231207	131113	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10710	-520	5	-4.63	6490606860	599592	71.62	11230	11590	10410	14590	7870	11230	10824.93	1.82	0	65508	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1050	-162.27	4.25	12	6.12	-66.00	2520.00	30950	20230630	-65.40	5700	20231031	87.89	30950	-65.40	20230630	5700	87.89	20231031	30950	-65.40	20230630	5700	87.89	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
126	20231207	121114	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	-720	5	-6.41	6035152940	556854	66.51	11230	11590	10410	14590	7870	11230	10837.83	1.82	0	56829	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1031	-159.24	4.17	12	5.68	-66.00	2520.00	30950	20230630	-66.04	5700	20231031	84.39	30950	-66.04	20230630	5700	84.39	20231031	30950	-66.04	20230630	5700	84.39	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
127	20231207	111100	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-530	5	-4.72	5238129170	481114	57.47	11230	11590	10450	14590	7870	11230	10887.38	1.82	0	57237	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1049	-162.12	4.25	12	4.91	-66.00	2520.00	30950	20230630	-65.43	5700	20231031	87.72	30950	-65.43	20230630	5700	87.72	20231031	30950	-65.43	20230630	5700	87.72	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
128	20231207	101109	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-420	5	-3.74	4070346350	371445	44.37	11230	11590	10450	14590	7870	11230	10958.02	1.82	0	40616	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1060	-163.79	4.29	12	3.79	-66.00	2520.00	30950	20230630	-65.07	5700	20231031	89.65	30950	-65.07	20230630	5700	89.65	20231031	30950	-65.07	20230630	5700	89.65	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
129	20231207	091114	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11310	80	2	0.71	833358580	73531	8.78	11230	11590	11120	14590	7870	11230	11333.66	1.82	0	-5912	12550	11890	11460	10800	10370	11675	10585	10	3360	100	6960	10	1	9805000	1109	-171.36	4.49	12	0.75	-66.00	2520.00	30950	20230630	-63.46	5700	20231031	98.42	30950	-63.46	20230630	5700	98.42	20231031	30950	-63.46	20230630	5700	98.42	20231031	1.80	N	440320	100	9 억		178327	N	N	0	N	01	N
130	20231206	161102	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-210	5	-1.84	9609179240	829762	41.12	11630	12120	11030	14870	8010	11440	11582.87	1.31	0	60702	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1101	-170.15	4.46	12	8.46	-66.00	2520.00	30950	20230630	-63.72	5700	20231031	97.02	30950	-63.72	20230630	5700	97.02	20231031	30950	-63.72	20230630	5700	97.02	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
131	20231206	151120	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-210	5	-1.84	8998106090	775272	38.42	11630	12120	11030	14870	8010	11440	11606.71	1.31	0	55661	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1101	-170.15	4.46	12	7.91	-66.00	2520.00	30950	20230630	-63.72	5700	20231031	97.02	30950	-63.72	20230630	5700	97.02	20231031	30950	-63.72	20230630	5700	97.02	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
132	20231206	141116	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	540	2	4.72	6636123340	569342	28.21	11630	12120	11030	14870	8010	11440	11656.35	1.31	0	39085	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1175	-181.52	4.75	12	5.81	-66.00	2520.00	30950	20230630	-61.29	5700	20231031	110.18	30950	-61.29	20230630	5700	110.18	20231031	30950	-61.29	20230630	5700	110.18	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
133	20231206	131103	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	500	2	4.37	5441260290	469644	23.27	11630	12110	11030	14870	8010	11440	11586.39	1.31	0	15008	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1171	-180.91	4.74	12	4.79	-66.00	2520.00	30950	20230630	-61.42	5700	20231031	109.47	30950	-61.42	20230630	5700	109.47	20231031	30950	-61.42	20230630	5700	109.47	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
134	20231206	121054	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	620	2	5.42	4715862120	409106	20.27	11630	12100	11030	14870	8010	11440	11527.56	1.31	0	12268	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1182	-182.73	4.79	12	4.17	-66.00	2520.00	30950	20230630	-61.03	5700	20231031	111.58	30950	-61.03	20230630	5700	111.58	20231031	30950	-61.03	20230630	5700	111.58	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
135	20231206	111118	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	360	2	3.15	3537366310	310056	15.36	11630	11800	11030	14870	8010	11440	11408.65	1.31	0	2545	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1157	-178.79	4.68	12	3.16	-66.00	2520.00	30950	20230630	-61.87	5700	20231031	107.02	30950	-61.87	20230630	5700	107.02	20231031	30950	-61.87	20230630	5700	107.02	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
136	20231206	101107	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	110	2	0.96	2868837000	252573	12.52	11630	11740	11030	14870	8010	11440	11357.96	1.31	0	-2943	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1132	-175.00	4.58	12	2.58	-66.00	2520.00	30950	20230630	-62.68	5700	20231031	102.63	30950	-62.68	20230630	5700	102.63	20231031	30950	-62.68	20230630	5700	102.63	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
137	20231206	091109	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-80	5	-0.70	911472380	80331	3.98	11630	11650	11100	14870	8010	11440	11344.68	1.31	0	-1750	14973	13206	12003	10236	9033	12605	9635	10	3430	100	0	10	1	9805000	1114	-172.12	4.51	12	0.82	-66.00	2520.00	30950	20230630	-63.30	5700	20231031	99.30	30950	-63.30	20230630	5700	99.30	20231031	30950	-63.30	20230630	5700	99.30	20231031	1.84	N	440320	100	9 억		128653	N	N	0	N	02	N
138	20231205	161110	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-870	5	-7.07	24584235310	2008189	434.23	12450	13770	10800	16000	8620	12310	12242.30	0.95	0	29446	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1122	-173.33	4.54	12	20.48	-66.00	2520.00	30950	20230630	-63.04	5700	20231031	100.70	30950	-63.04	20230630	5700	100.70	20231031	30950	-63.04	20230630	5700	100.70	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
139	20231205	151108	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-1130	5	-9.18	23943112950	1951827	422.04	12450	13770	10800	16000	8620	12310	12267.03	0.95	0	34084	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1096	-169.39	4.44	12	19.91	-66.00	2520.00	30950	20230630	-63.88	5700	20231031	96.14	30950	-63.88	20230630	5700	96.14	20231031	30950	-63.88	20230630	5700	96.14	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
140	20231205	141105	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11440	-870	5	-7.07	21648441810	1746156	377.57	12450	13770	10800	16000	8620	12310	12397.77	0.95	0	38535	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1122	-173.33	4.54	12	17.81	-66.00	2520.00	30950	20230630	-63.04	5700	20231031	100.70	30950	-63.04	20230630	5700	100.70	20231031	30950	-63.04	20230630	5700	100.70	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
141	20231205	131101	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	520	2	4.22	10868388280	833718	180.27	12450	13770	12000	16000	8620	12310	13036.05	0.95	0	68339	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1258	-194.39	5.09	12	8.50	-66.00	2520.00	30950	20230630	-58.55	5700	20231031	125.09	30950	-58.55	20230630	5700	125.09	20231031	30950	-58.55	20230630	5700	125.09	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
142	20231205	121101	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	750	2	6.09	9796634960	750075	162.19	12450	13770	12000	16000	8620	12310	13060.87	0.95	0	75173	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1281	-197.88	5.18	12	7.65	-66.00	2520.00	30950	20230630	-57.80	5700	20231031	129.12	30950	-57.80	20230630	5700	129.12	20231031	30950	-57.80	20230630	5700	129.12	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
143	20231205	111059	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	1060	2	8.61	8725905310	668372	144.52	12450	13770	12000	16000	8620	12310	13055.46	0.95	0	59555	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1311	-202.58	5.31	12	6.82	-66.00	2520.00	30950	20230630	-56.80	5700	20231031	134.56	30950	-56.80	20230630	5700	134.56	20231031	30950	-56.80	20230630	5700	134.56	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
144	20231205	101102	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	400	2	3.25	2581282640	206135	44.57	12450	12890	12000	16000	8620	12310	12522.29	0.95	0	23542	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1246	-192.58	5.04	12	2.10	-66.00	2520.00	30950	20230630	-58.93	5700	20231031	122.98	30950	-58.93	20230630	5700	122.98	20231031	30950	-58.93	20230630	5700	122.98	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
145	20231205	091058	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	-170	5	-1.38	975539740	78028	16.87	12450	12840	12000	16000	8620	12310	12502.43	0.95	0	2538	13603	12956	12253	11606	10903	13280	11930	10	3690	100	0	10	1	9805000	1190	-183.94	4.82	12	0.80	-66.00	2520.00	30950	20230630	-60.78	5700	20231031	112.98	30950	-60.78	20230630	5700	112.98	20231031	30950	-60.78	20230630	5700	112.98	20231031	1.86	N	440320	100	9 억		92695	N	N	0	N	02	N
146	20231204	161056	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	110	2	0.90	5610797630	457894	60.18	12190	12900	11550	15860	8540	12200	12253.12	0.92	0	3630	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1207	-186.52	4.88	12	4.67	-66.00	2520.00	30950	20230630	-60.23	5700	20231031	115.96	30950	-60.23	20230630	5700	115.96	20231031	30950	-60.23	20230630	5700	115.96	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
147	20231204	151058	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	150	2	1.23	5401167630	440856	57.94	12190	12900	11550	15860	8540	12200	12251.55	0.92	0	3759	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1211	-187.12	4.90	12	4.50	-66.00	2520.00	30950	20230630	-60.10	5700	20231031	116.67	30950	-60.10	20230630	5700	116.67	20231031	30950	-60.10	20230630	5700	116.67	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
148	20231204	141050	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-140	5	-1.15	4834120550	394570	51.86	12190	12900	11550	15860	8540	12200	12251.62	0.92	0	2458	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1182	-182.73	4.79	12	4.02	-66.00	2520.00	30950	20230630	-61.03	5700	20231031	111.58	30950	-61.03	20230630	5700	111.58	20231031	30950	-61.03	20230630	5700	111.58	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
149	20231204	131049	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	-30	5	-0.25	4387143030	357587	47.00	12190	12900	11550	15860	8540	12200	12268.74	0.92	0	-178	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1193	-184.39	4.83	12	3.65	-66.00	2520.00	30950	20230630	-60.68	5700	20231031	113.51	30950	-60.68	20230630	5700	113.51	20231031	30950	-60.68	20230630	5700	113.51	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
150	20231204	121051	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	0	3	0.00	4122184900	335854	44.14	12190	12900	11550	15860	8540	12200	12273.74	0.92	0	-445	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1196	-184.85	4.84	12	3.43	-66.00	2520.00	30950	20230630	-60.58	5700	20231031	114.04	30950	-60.58	20230630	5700	114.04	20231031	30950	-60.58	20230630	5700	114.04	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
151	20231204	111054	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	0	3	0.00	3825830630	311572	40.95	12190	12900	11550	15860	8540	12200	12279.12	0.92	0	-131	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1196	-184.85	4.84	12	3.18	-66.00	2520.00	30950	20230630	-60.58	5700	20231031	114.04	30950	-60.58	20230630	5700	114.04	20231031	30950	-60.58	20230630	5700	114.04	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
152	20231204	101051	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	130	2	1.07	3114269360	253118	33.27	12190	12900	11550	15860	8540	12200	12303.63	0.92	0	-10810	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1209	-186.82	4.89	12	2.58	-66.00	2520.00	30950	20230630	-60.16	5700	20231031	116.32	30950	-60.16	20230630	5700	116.32	20231031	30950	-60.16	20230630	5700	116.32	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
153	20231204	091050	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-20	5	-0.16	908086750	75942	9.98	12190	12280	11550	15860	8540	12200	11957.64	0.92	0	-11122	12920	12560	11880	11520	10840	12740	11700	10	3660	100	0	10	1	9805000	1194	-184.55	4.83	12	0.77	-66.00	2520.00	30950	20230630	-60.65	5700	20231031	113.68	30950	-60.65	20230630	5700	113.68	20231031	30950	-60.65	20230630	5700	113.68	20231031	1.91	N	440320	100	9 억		90361	N	N	0	N	02	N
154	20231201	161051	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	700	2	6.09	8863709120	751392	62.73	11350	12240	11200	14950	8050	11500	11796.85	0.93	0	-6782	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1196	-184.85	4.84	12	7.66	-66.00	2520.00	30950	20230630	-60.58	5700	20231031	114.04	30950	-60.58	20230630	5700	114.04	20231031	30950	-60.58	20230630	5700	114.04	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N
155	20231201	151048	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	370	2	3.22	8539335660	724479	60.48	11350	12240	11200	14950	8050	11500	11787.57	0.93	0	-7247	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1164	-179.85	4.71	12	7.39	-66.00	2520.00	30950	20230630	-61.65	5700	20231031	108.25	30950	-61.65	20230630	5700	108.25	20231031	30950	-61.65	20230630	5700	108.25	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N
156	20231201	141047	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	390	2	3.39	7818608270	664493	55.47	11350	12240	11200	14950	8050	11500	11766.99	0.93	0	-11057	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1166	-180.15	4.72	12	6.78	-66.00	2520.00	30950	20230630	-61.58	5700	20231031	108.60	30950	-61.58	20230630	5700	108.60	20231031	30950	-61.58	20230630	5700	108.60	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N
157	20231201	131052	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11910	410	2	3.57	7380182330	627747	52.41	11350	12240	11200	14950	8050	11500	11757.35	0.93	0	-14021	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1168	-180.45	4.73	12	6.40	-66.00	2520.00	30950	20230630	-61.52	5700	20231031	108.95	30950	-61.52	20230630	5700	108.95	20231031	30950	-61.52	20230630	5700	108.95	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N
158	20231201	121057	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	600	2	5.22	6481302030	552411	46.12	11350	12240	11200	14950	8050	11500	11733.51	0.93	0	-16742	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1186	-183.33	4.80	12	5.63	-66.00	2520.00	30950	20230630	-60.90	5700	20231031	112.28	30950	-60.90	20230630	5700	112.28	20231031	30950	-60.90	20230630	5700	112.28	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N
159	20231201	111050	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	160	2	1.39	4848159870	416400	34.76	11350	12070	11200	14950	8050	11500	11643.65	0.93	0	-25737	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1143	-176.67	4.63	12	4.25	-66.00	2520.00	30950	20230630	-62.33	5700	20231031	104.56	30950	-62.33	20230630	5700	104.56	20231031	30950	-62.33	20230630	5700	104.56	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N
160	20231201	101059	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	70	2	0.61	4314662420	370232	30.91	11350	12070	11200	14950	8050	11500	11654.69	0.93	0	-17362	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1134	-175.30	4.59	12	3.78	-66.00	2520.00	30950	20230630	-62.62	5700	20231031	102.98	30950	-62.62	20230630	5700	102.98	20231031	30950	-62.62	20230630	5700	102.98	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N
161	20231201	091046	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-170	5	-1.48	770889830	67755	5.66	11350	11560	11200	14950	8050	11500	11374.31	0.93	0	1002	12220	11860	11180	10820	10140	12040	11000	10	3450	100	0	10	1	9805000	1111	-171.67	4.50	12	0.69	-66.00	2520.00	30950	20230630	-63.39	5700	20231031	98.77	30950	-63.39	20230630	5700	98.77	20231031	30950	-63.39	20230630	5700	98.77	20231031	1.98	N	440320	100	9 억		91000	N	N	0	N	02	N