KissMeData/279600/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	161207	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
3	20231229	151153	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
4	20231229	141152	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
5	20231229	131153	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
6	20231229	121156	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
7	20231229	111102	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
8	20231229	101115	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
9	20231229	091113	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1267556820	71456	118.66	18340	18370	17000	24050	12980	18530	17738.37	0.61	-545	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.53	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		28628	N	N	0	N	00	Y
10	20231228	161101	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-850	5	-4.59	1257412470	70881	117.71	18340	18370	17000	24050	12980	18530	17738.37	0.62	0	-545	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	828	-44.42	5.00	12	1.51	-398.00	3538.00	18620	20231226	-5.05	10000	20230810	76.80	18620	-5.05	20231226	10000	76.80	20230810	18620	-5.05	20231226	10000	76.80	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
11	20231228	151110	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-1030	5	-5.56	1165900790	65705	109.11	18340	18370	17000	24050	12980	18530	17742.88	0.62	0	-445	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	820	-43.97	4.95	12	1.40	-398.00	3538.00	18620	20231226	-6.02	10000	20230810	75.00	18620	-6.02	20231226	10000	75.00	20230810	18620	-6.02	20231226	10000	75.00	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
12	20231228	141100	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17300	-1230	5	-6.64	1006969890	56634	94.05	18340	18370	17000	24050	12980	18530	17778.54	0.62	0	-407	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	810	-43.47	4.89	12	1.21	-398.00	3538.00	18620	20231226	-7.09	10000	20230810	73.00	18620	-7.09	20231226	10000	73.00	20230810	18620	-7.09	20231226	10000	73.00	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
13	20231228	131100	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	-1530	5	-8.26	701745990	38991	64.75	18340	18370	17000	24050	12980	18530	17995.82	0.62	0	-360	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	796	-42.71	4.80	12	0.83	-398.00	3538.00	18620	20231226	-8.70	10000	20230810	70.00	18620	-8.70	20231226	10000	70.00	20230810	18620	-8.70	20231226	10000	70.00	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
14	20231228	121104	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	-660	5	-3.56	594396430	32763	54.41	18340	18370	17870	24050	12980	18530	18140.73	0.62	0	-360	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	837	-44.90	5.05	12	0.70	-398.00	3538.00	18620	20231226	-4.03	10000	20230810	78.70	18620	-4.03	20231226	10000	78.70	20230810	18620	-4.03	20231226	10000	78.70	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
15	20231228	111107	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18000	-530	5	-2.86	532426370	29309	48.67	18340	18370	18000	24050	12980	18530	18164.31	0.62	0	-271	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	843	-45.23	5.09	12	0.63	-398.00	3538.00	18620	20231226	-3.33	10000	20230810	80.00	18620	-3.33	20231226	10000	80.00	20230810	18620	-3.33	20231226	10000	80.00	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
16	20231228	101102	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	-360	5	-1.94	320656370	17544	29.13	18340	18370	18170	24050	12980	18530	18275.34	0.62	0	-145	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	851	-45.65	5.14	12	0.37	-398.00	3538.00	18620	20231226	-2.42	10000	20230810	81.70	18620	-2.42	20231226	10000	81.70	20230810	18620	-2.42	20231226	10000	81.70	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
17	20231228	091106	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18340	-190	5	-1.03	13706910	746	1.24	18340	18340	18340	24050	12980	18530	18340.00	0.62	0	-55	18876	18702	18426	18252	17976	18790	18340	23	5520	500	11480	10	1	4684781	859	-46.08	5.18	12	0.02	-398.00	3538.00	18620	20231226	-1.50	10000	20230810	83.40	18620	-1.50	20231226	10000	83.40	20230810	18620	-1.50	20231226	10000	83.40	20230810	0.54	N	279600	500	23 억		29173	N	N	0	N	00	Y
18	20231227	161050	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	530	2	2.94	1099407220	59748	50.87	18200	18600	18150	23400	12600	18000	18398.19	0.62	0	271	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	868	-46.56	5.24	12	1.28	-398.00	3538.00	18620	20231226	-0.48	10000	20230810	85.30	18620	-0.48	20231226	10000	85.30	20230810	18620	-0.48	20231226	10000	85.30	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
19	20231227	151106	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	420	2	2.33	997362510	54241	46.19	18200	18600	18150	23400	12600	18000	18387.61	0.62	0	-10	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	863	-46.28	5.21	12	1.16	-398.00	3538.00	18620	20231226	-1.07	10000	20230810	84.20	18620	-1.07	20231226	10000	84.20	20230810	18620	-1.07	20231226	10000	84.20	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
20	20231227	141101	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18450	450	2	2.50	849192030	46197	39.34	18200	18600	18150	23400	12600	18000	18381.97	0.62	0	-1	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	864	-46.36	5.21	12	0.99	-398.00	3538.00	18620	20231226	-0.91	10000	20230810	84.50	18620	-0.91	20231226	10000	84.50	20230810	18620	-0.91	20231226	10000	84.50	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
21	20231227	131053	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18460	460	2	2.56	708042630	38555	32.83	18200	18600	18150	23400	12600	18000	18364.48	0.62	0	-1	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	865	-46.38	5.22	12	0.82	-398.00	3538.00	18620	20231226	-0.86	10000	20230810	84.60	18620	-0.86	20231226	10000	84.60	20230810	18620	-0.86	20231226	10000	84.60	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
22	20231227	121053	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	400	2	2.22	614841730	33492	28.52	18200	18600	18150	23400	12600	18000	18357.87	0.62	0	-1	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	862	-46.23	5.20	12	0.71	-398.00	3538.00	18620	20231226	-1.18	10000	20230810	84.00	18620	-1.18	20231226	10000	84.00	20230810	18620	-1.18	20231226	10000	84.00	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
23	20231227	111103	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	400	2	2.22	451070530	24606	20.95	18200	18600	18150	23400	12600	18000	18331.73	0.62	0	-1	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	862	-46.23	5.20	12	0.53	-398.00	3538.00	18620	20231226	-1.18	10000	20230810	84.00	18620	-1.18	20231226	10000	84.00	20230810	18620	-1.18	20231226	10000	84.00	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
24	20231227	101101	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18240	240	2	1.33	253536530	13931	11.86	18200	18240	18150	23400	12600	18000	18199.45	0.62	0	-1	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	855	-45.83	5.16	12	0.30	-398.00	3538.00	18620	20231226	-2.04	10000	20230810	82.40	18620	-2.04	20231226	10000	82.40	20230810	18620	-2.04	20231226	10000	82.40	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
25	20231227	091104	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	200	2	1.11	33160400	1822	1.55	18200	18200	18200	23400	12600	18000	18200.00	0.62	0	0	18866	18432	18186	17752	17506	18650	17970	23	5400	500	11160	10	1	4684781	853	-45.73	5.14	12	0.04	-398.00	3538.00	18620	20231226	-2.26	10000	20230810	82.00	18620	-2.26	20231226	10000	82.00	20230810	18620	-2.26	20231226	10000	82.00	20230810	0.62	N	279600	500	23 억		29184	N	N	0	N	01	Y
26	20231226	161102	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18000	60	2	0.33	2114447130	116959	31.27	17940	18620	17940	23300	12560	17940	18078.99	0.72	0	-5514	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	843	-45.23	5.09	12	2.50	-398.00	3538.00	18620	20231226	-3.33	10000	20230810	80.00	18620	-3.33	20231226	10000	80.00	20230810	18620	-3.33	20231226	10000	80.00	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
27	20231226	151101	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18010	70	2	0.39	1991867130	110149	29.45	17940	18620	17940	23300	12560	17940	18083.39	0.72	0	-5514	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	844	-45.25	5.09	12	2.35	-398.00	3538.00	18620	20231226	-3.28	10000	20230810	80.10	18620	-3.28	20231226	10000	80.10	20230810	18620	-3.28	20231226	10000	80.10	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
28	20231226	141104	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18000	60	2	0.33	1894056620	104703	27.99	17940	18620	17940	23300	12560	17940	18089.80	0.72	0	-5514	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	843	-45.23	5.09	12	2.23	-398.00	3538.00	18620	20231226	-3.33	10000	20230810	80.00	18620	-3.33	20231226	10000	80.00	20230810	18620	-3.33	20231226	10000	80.00	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
29	20231226	131102	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17940	0	3	0.00	1828788620	101077	27.02	17940	18620	17940	23300	12560	17940	18093.02	0.72	0	-5513	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	840	-45.08	5.07	12	2.16	-398.00	3538.00	18620	20231226	-3.65	10000	20230810	79.40	18620	-3.65	20231226	10000	79.40	20230810	18620	-3.65	20231226	10000	79.40	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
30	20231226	121102	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18000	60	2	0.33	1660049000	91686	24.51	17940	18620	17940	23300	12560	17940	18105.81	0.72	0	-5512	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	843	-45.23	5.09	12	1.96	-398.00	3538.00	18620	20231226	-3.33	10000	20230810	80.00	18620	-3.33	20231226	10000	80.00	20230810	18620	-3.33	20231226	10000	80.00	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
31	20231226	111106	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18620	680	2	3.79	1207240700	66949	17.90	17940	18620	17940	23300	12560	17940	18032.24	0.72	0	-5470	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	872	-46.78	5.26	12	1.43	-398.00	3538.00	18620	20231226	0.00	10000	20230810	86.20	18620	0.00	20231226	10000	86.20	20230810	18620	0.00	20231226	10000	86.20	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
32	20231226	101100	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18000	60	2	0.33	872429640	48564	12.98	17940	18000	17940	23300	12560	17940	17964.53	0.72	0	-4860	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	843	-45.23	5.09	12	1.04	-398.00	3538.00	18000	20231226	0.00	10000	20230810	80.00	18000	0.00	20231226	10000	80.00	20230810	18000	0.00	20231226	10000	80.00	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
33	20231226	091103	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17940	0	3	0.00	79653600	4440	1.19	17940	17940	17940	23300	12560	17940	17940.00	0.72	0	-72	19526	18732	17156	16362	14786	19130	16760	23	5360	500	11120	10	1	4684781	840	-45.08	5.07	12	0.09	-398.00	3538.00	17950	20231222	-0.06	10000	20230810	79.40	17950	-0.06	20231222	10000	79.40	20230810	17950	-0.06	20231222	10000	79.40	20230810	0.57	N	279600	500	23 억		33809	N	N	0	N	01	Y
34	20231222	161045	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17940	2040	2	12.83	6257328980	372829	598.15	15680	17950	15580	20650	11130	15900	16783.19	0.73	0	1093	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	840	-45.08	5.07	12	7.96	-398.00	3538.00	17950	20231222	-0.06	10000	20230810	79.40	17950	-0.06	20231222	10000	79.40	20230810	17950	-0.06	20231222	10000	79.40	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
35	20231222	151043	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17860	1960	2	12.33	6058458230	361711	580.32	15680	17950	15580	20650	11130	15900	16749.44	0.73	0	1224	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	837	-44.87	5.05	12	7.72	-398.00	3538.00	17950	20231222	-0.50	10000	20230810	78.60	17950	-0.50	20231222	10000	78.60	20230810	17950	-0.50	20231222	10000	78.60	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
36	20231222	141041	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17820	1920	2	12.08	5507832960	330602	530.41	15680	17950	15580	20650	11130	15900	16660.01	0.73	0	-1323	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	835	-44.77	5.04	12	7.06	-398.00	3538.00	17950	20231222	-0.72	10000	20230810	78.20	17950	-0.72	20231222	10000	78.20	20230810	17950	-0.72	20231222	10000	78.20	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
37	20231222	131041	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16820	920	2	5.79	4201236480	255046	409.19	15680	17550	15580	20650	11130	15900	16472.47	0.73	0	-5663	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	788	-42.26	4.75	12	5.44	-398.00	3538.00	17550	20231222	-4.16	10000	20230810	68.20	17550	-4.16	20231222	10000	68.20	20230810	17550	-4.16	20231222	10000	68.20	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
38	20231222	121041	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	860	2	5.41	2941198660	181448	291.11	15680	16890	15580	20650	11130	15900	16209.60	0.73	0	-1466	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	785	-42.11	4.74	12	3.87	-398.00	3538.00	17130	20230210	-2.16	10000	20230810	67.60	17130	-2.16	20230210	10000	67.60	20230810	17130	-2.16	20230210	10000	67.60	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
39	20231222	111040	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	400	2	2.52	2558140870	158270	253.92	15680	16710	15580	20650	11130	15900	16163.14	0.73	0	-4370	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	764	-40.95	4.61	12	3.38	-398.00	3538.00	17130	20230210	-4.85	10000	20230810	63.00	17130	-4.85	20230210	10000	63.00	20230810	17130	-4.85	20230210	10000	63.00	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
40	20231222	101036	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16490	590	2	3.71	1934534270	120512	193.35	15680	16490	15580	20650	11130	15900	16052.63	0.73	0	-4389	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	773	-41.43	4.66	12	2.57	-398.00	3538.00	17130	20230210	-3.74	10000	20230810	64.90	17130	-3.74	20230210	10000	64.90	20230810	17130	-3.74	20230210	10000	64.90	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
41	20231222	091041	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15720	-180	5	-1.13	180288940	11377	18.25	15680	16080	15580	20650	11130	15900	15846.79	0.73	0	-2017	16886	16392	15806	15312	14726	16640	15560	23	4750	500	9850	10	1	4684781	736	-39.50	4.44	12	0.24	-398.00	3538.00	17130	20230210	-8.23	10000	20230810	57.20	17130	-8.23	20230210	10000	57.20	20230810	17130	-8.23	20230210	10000	57.20	20230810	0.51	N	279600	500	23 억		34275	N	N	0	N	01	N
42	20231221	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	440	2	2.85	977899570	62119	52.66	15380	16300	15220	20050	10830	15460	15742.26	0.64	0	4101	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	745	-39.95	4.49	12	1.33	-398.00	3538.00	17130	20230210	-7.18	10000	20230810	59.00	17130	-7.18	20230210	10000	59.00	20230810	17130	-7.18	20230210	10000	59.00	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
43	20231221	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	240	2	1.55	952008920	60475	51.26	15380	16300	15220	20050	10830	15460	15742.19	0.64	0	4253	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	736	-39.45	4.44	12	1.29	-398.00	3538.00	17130	20230210	-8.35	10000	20230810	57.00	17130	-8.35	20230210	10000	57.00	20230810	17130	-8.35	20230210	10000	57.00	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
44	20231221	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	370	2	2.39	634208090	40314	34.17	15380	16300	15220	20050	10830	15460	15731.71	0.64	0	2890	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	742	-39.77	4.47	12	0.86	-398.00	3538.00	17130	20230210	-7.59	10000	20230810	58.30	17130	-7.59	20230210	10000	58.30	20230810	17130	-7.59	20230210	10000	58.30	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
45	20231221	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	360	2	2.33	608268220	38671	32.78	15380	16300	15220	20050	10830	15460	15729.31	0.64	0	2765	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	741	-39.75	4.47	12	0.83	-398.00	3538.00	17130	20230210	-7.65	10000	20230810	58.20	17130	-7.65	20230210	10000	58.20	20230810	17130	-7.65	20230210	10000	58.20	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
46	20231221	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15880	420	2	2.72	545999060	34754	29.46	15380	16300	15220	20050	10830	15460	15710.39	0.64	0	2566	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	744	-39.90	4.49	12	0.74	-398.00	3538.00	17130	20230210	-7.30	10000	20230810	58.80	17130	-7.30	20230210	10000	58.80	20230810	17130	-7.30	20230210	10000	58.80	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
47	20231221	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	-170	5	-1.10	177612110	11570	9.81	15380	15580	15220	20050	10830	15460	15351.09	0.64	0	1457	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	716	-38.42	4.32	12	0.25	-398.00	3538.00	17130	20230210	-10.74	10000	20230810	52.90	17130	-10.74	20230210	10000	52.90	20230810	17130	-10.74	20230210	10000	52.90	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
48	20231221	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15360	-100	5	-0.65	106360490	6904	5.85	15380	15580	15290	20050	10830	15460	15405.63	0.64	0	547	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	720	-38.59	4.34	12	0.15	-398.00	3538.00	17130	20230210	-10.33	10000	20230810	53.60	17130	-10.33	20230210	10000	53.60	20230810	17130	-10.33	20230210	10000	53.60	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
49	20231221	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	-30	5	-0.19	12092820	787	0.67	15380	15500	15290	20050	10830	15460	15365.72	0.64	0	183	16473	15966	15083	14576	13693	16220	14830	23	4590	500	9580	10	1	4684781	723	-38.77	4.36	12	0.02	-398.00	3538.00	17130	20230210	-9.92	10000	20230810	54.30	17130	-9.92	20230210	10000	54.30	20230810	17130	-9.92	20230210	10000	54.30	20230810	0.31	N	279600	500	23 억		30049	N	N	0	N	00	N
50	20231220	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	1410	2	10.04	1791888580	117709	423.92	14200	15590	14200	18260	9840	14050	15222.01	0.47	0	7003	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	724	-38.84	4.37	12	2.51	-398.00	3538.00	17130	20230210	-9.75	10000	20230810	54.60	17130	-9.75	20230210	10000	54.60	20230810	17130	-9.75	20230210	10000	54.60	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
51	20231220	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	1400	2	9.96	1745438020	114704	413.09	14200	15590	14200	18260	9840	14050	15216.89	0.47	0	7220	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	724	-38.82	4.37	12	2.45	-398.00	3538.00	17130	20230210	-9.81	10000	20230810	54.50	17130	-9.81	20230210	10000	54.50	20230810	17130	-9.81	20230210	10000	54.50	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
52	20231220	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	1350	2	9.61	1553992040	102284	368.37	14200	15590	14200	18260	9840	14050	15192.91	0.47	0	6731	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	721	-38.69	4.35	12	2.18	-398.00	3538.00	17130	20230210	-10.10	10000	20230810	54.00	17130	-10.10	20230210	10000	54.00	20230810	17130	-10.10	20230210	10000	54.00	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
53	20231220	131137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	1500	2	10.68	1392024610	91804	330.62	14200	15590	14200	18260	9840	14050	15163.01	0.47	0	6242	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	728	-39.07	4.40	12	1.96	-398.00	3538.00	17130	20230210	-9.22	10000	20230810	55.50	17130	-9.22	20230210	10000	55.50	20230810	17130	-9.22	20230210	10000	55.50	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
54	20231220	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	1400	2	9.96	1138421030	75419	271.61	14200	15590	14200	18260	9840	14050	15094.62	0.47	0	5478	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	724	-38.82	4.37	12	1.61	-398.00	3538.00	17130	20230210	-9.81	10000	20230810	54.50	17130	-9.81	20230210	10000	54.50	20230810	17130	-9.81	20230210	10000	54.50	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
55	20231220	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	1000	2	7.12	682827680	45603	164.23	14200	15590	14200	18260	9840	14050	14973.31	0.47	0	3944	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	705	-37.81	4.25	12	0.97	-398.00	3538.00	17130	20230210	-12.14	10000	20230810	50.50	17130	-12.14	20230210	10000	50.50	20230810	17130	-12.14	20230210	10000	50.50	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
56	20231220	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	1000	2	7.12	627606490	41930	151.01	14200	15590	14200	18260	9840	14050	14967.96	0.47	0	3391	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	705	-37.81	4.25	12	0.90	-398.00	3538.00	17130	20230210	-12.14	10000	20230810	50.50	17130	-12.14	20230210	10000	50.50	20230810	17130	-12.14	20230210	10000	50.50	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
57	20231220	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	830	2	5.91	387820880	25870	93.17	14200	15590	14200	18260	9840	14050	14991.14	0.47	0	309	14536	14292	13806	13562	13076	14415	13685	23	4210	500	8710	10	1	4684781	697	-37.39	4.21	12	0.55	-398.00	3538.00	17130	20230210	-13.13	10000	20230810	48.80	17130	-13.13	20230210	10000	48.80	20230810	17130	-13.13	20230210	10000	48.80	20230810	0.24	N	279600	500	23 억		21863	N	N	0	N	00	N
58	20231219	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	680	2	5.09	383661460	27766	117.20	13330	14050	13320	17380	9360	13370	13817.44	0.42	0	2234	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	658	-35.30	3.97	12	0.59	-398.00	3538.00	17130	20230210	-17.98	10000	20230810	40.50	17130	-17.98	20230210	10000	40.50	20230810	17130	-17.98	20230210	10000	40.50	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
59	20231219	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	610	2	4.56	367256270	26598	112.27	13330	14000	13320	17380	9360	13370	13807.66	0.42	0	2220	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	655	-35.13	3.95	12	0.57	-398.00	3538.00	17130	20230210	-18.39	10000	20230810	39.80	17130	-18.39	20230210	10000	39.80	20230810	17130	-18.39	20230210	10000	39.80	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
60	20231219	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	550	2	4.11	289803420	21052	88.86	13330	13960	13320	17380	9360	13370	13766.08	0.42	0	1658	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	652	-34.97	3.93	12	0.45	-398.00	3538.00	17130	20230210	-18.74	10000	20230810	39.20	17130	-18.74	20230210	10000	39.20	20230810	17130	-18.74	20230210	10000	39.20	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
61	20231219	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	430	2	3.22	242187650	17628	74.40	13330	13920	13320	17380	9360	13370	13738.80	0.42	0	1240	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	646	-34.67	3.90	12	0.38	-398.00	3538.00	17130	20230210	-19.44	10000	20230810	38.00	17130	-19.44	20230210	10000	38.00	20230810	17130	-19.44	20230210	10000	38.00	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
62	20231219	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	390	2	2.92	198710620	14482	61.13	13330	13920	13320	17380	9360	13370	13721.21	0.42	0	794	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	645	-34.57	3.89	12	0.31	-398.00	3538.00	17130	20230210	-19.67	10000	20230810	37.60	17130	-19.67	20230210	10000	37.60	20230810	17130	-19.67	20230210	10000	37.60	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
63	20231219	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	340	2	2.54	110517460	8089	34.14	13330	13840	13320	17380	9360	13370	13662.69	0.42	0	-150	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	642	-34.45	3.88	12	0.17	-398.00	3538.00	17130	20230210	-19.96	10000	20230810	37.10	17130	-19.96	20230210	10000	37.10	20230810	17130	-19.96	20230210	10000	37.10	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
64	20231219	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	410	2	3.07	70523240	5172	21.83	13330	13840	13320	17380	9360	13370	13635.58	0.42	0	-157	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	646	-34.62	3.89	12	0.11	-398.00	3538.00	17130	20230210	-19.56	10000	20230810	37.80	17130	-19.56	20230210	10000	37.80	20230810	17130	-19.56	20230210	10000	37.80	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
65	20231219	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	10	2	0.07	2282990	171	0.72	13330	13570	13320	17380	9360	13370	13350.82	0.42	0	26	14103	13736	13553	13186	13003	13645	13095	23	4010	500	8280	10	1	4684781	627	-33.62	3.78	12	0.00	-398.00	3538.00	17130	20230210	-21.89	10000	20230810	33.80	17130	-21.89	20230210	10000	33.80	20230810	17130	-21.89	20230210	10000	33.80	20230810	0.25	N	279600	500	23 억		19496	N	N	0	N	00	N
66	20231218	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13370	-160	5	-1.18	323195010	23692	175.03	13500	13920	13370	17580	9480	13530	13644.32	0.45	0	-1448	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	626	-33.59	3.78	12	0.51	-398.00	3538.00	17130	20230210	-21.95	10000	20230810	33.70	17130	-21.95	20230210	10000	33.70	20230810	17130	-21.95	20230210	10000	33.70	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
67	20231218	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-30	5	-0.22	318475210	23339	172.42	13500	13920	13370	17580	9480	13530	13645.62	0.45	0	-1355	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	632	-33.92	3.82	12	0.50	-398.00	3538.00	17130	20230210	-21.19	10000	20230810	35.00	17130	-21.19	20230210	10000	35.00	20230810	17130	-21.19	20230210	10000	35.00	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
68	20231218	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	70	2	0.52	283414650	20736	153.19	13500	13920	13500	17580	9480	13530	13667.76	0.45	0	-516	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	637	-34.17	3.84	12	0.44	-398.00	3538.00	17130	20230210	-20.61	10000	20230810	36.00	17130	-20.61	20230210	10000	36.00	20230810	17130	-20.61	20230210	10000	36.00	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
69	20231218	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	0	3	0.00	242194740	17704	130.79	13500	13920	13500	17580	9480	13530	13680.23	0.45	0	-654	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	634	-33.99	3.82	12	0.38	-398.00	3538.00	17130	20230210	-21.02	10000	20230810	35.30	17130	-21.02	20230210	10000	35.30	20230810	17130	-21.02	20230210	10000	35.30	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
70	20231218	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	70	2	0.52	230781330	16862	124.57	13500	13920	13500	17580	9480	13530	13686.47	0.45	0	-705	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	637	-34.17	3.84	12	0.36	-398.00	3538.00	17130	20230210	-20.61	10000	20230810	36.00	17130	-20.61	20230210	10000	36.00	20230810	17130	-20.61	20230210	10000	36.00	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
71	20231218	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	180	2	1.33	203767540	14868	109.84	13500	13920	13500	17580	9480	13530	13705.11	0.45	0	-870	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	642	-34.45	3.88	12	0.32	-398.00	3538.00	17130	20230210	-19.96	10000	20230810	37.10	17130	-19.96	20230210	10000	37.10	20230810	17130	-19.96	20230210	10000	37.10	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
72	20231218	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	50	2	0.37	92305060	6692	49.44	13500	13920	13500	17580	9480	13530	13793.34	0.45	0	-1649	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	636	-34.12	3.84	12	0.14	-398.00	3538.00	17130	20230210	-20.72	10000	20230810	35.80	17130	-20.72	20230210	10000	35.80	20230810	17130	-20.72	20230210	10000	35.80	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
73	20231218	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	370	2	2.73	2296470	170	1.26	13500	13920	13500	17580	9480	13530	13508.65	0.45	0	-27	14150	13840	13620	13310	13090	13995	13465	23	4050	500	8380	10	1	4684781	651	-34.92	3.93	12	0.00	-398.00	3538.00	17130	20230210	-18.86	10000	20230810	39.00	17130	-18.86	20230210	10000	39.00	20230810	17130	-18.86	20230210	10000	39.00	20230810	0.25	N	279600	500	23 억		20958	N	N	0	N	00	N
74	20231215	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	30	2	0.22	183679870	13511	47.08	13400	13930	13400	17550	9450	13500	13594.84	0.44	0	556	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	634	-33.99	3.82	12	0.29	-398.00	3538.00	17130	20230210	-21.02	10000	20230810	35.30	17130	-21.02	20230210	10000	35.30	20230810	17130	-21.02	20230210	10000	35.30	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
75	20231215	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	30	2	0.22	164597920	12104	42.17	13400	13930	13400	17550	9450	13500	13598.64	0.44	0	550	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	634	-33.99	3.82	12	0.26	-398.00	3538.00	17130	20230210	-21.02	10000	20230810	35.30	17130	-21.02	20230210	10000	35.30	20230810	17130	-21.02	20230210	10000	35.30	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
76	20231215	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	40	2	0.30	157475230	11578	40.34	13400	13930	13400	17550	9450	13500	13601.25	0.44	0	523	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	634	-34.02	3.83	12	0.25	-398.00	3538.00	17130	20230210	-20.96	10000	20230810	35.40	17130	-20.96	20230210	10000	35.40	20230810	17130	-20.96	20230210	10000	35.40	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
77	20231215	131021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	40	2	0.30	133259010	9789	34.11	13400	13930	13400	17550	9450	13500	13613.14	0.44	0	421	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	634	-34.02	3.83	12	0.21	-398.00	3538.00	17130	20230210	-20.96	10000	20230810	35.40	17130	-20.96	20230210	10000	35.40	20230810	17130	-20.96	20230210	10000	35.40	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
78	20231215	121022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13580	80	2	0.59	133231930	9787	34.10	13400	13930	13400	17550	9450	13500	13613.15	0.44	0	419	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	636	-34.12	3.84	12	0.21	-398.00	3538.00	17130	20230210	-20.72	10000	20230810	35.80	17130	-20.72	20230210	10000	35.80	20230810	17130	-20.72	20230210	10000	35.80	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
79	20231215	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	0	3	0.00	118848910	8724	30.40	13400	13930	13400	17550	9450	13500	13623.21	0.44	0	399	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	632	-33.92	3.82	12	0.19	-398.00	3538.00	17130	20230210	-21.19	10000	20230810	35.00	17130	-21.19	20230210	10000	35.00	20230810	17130	-21.19	20230210	10000	35.00	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
80	20231215	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	0	3	0.00	106522660	7811	27.22	13400	13930	13400	17550	9450	13500	13637.52	0.44	0	366	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	632	-33.92	3.82	12	0.17	-398.00	3538.00	17130	20230210	-21.19	10000	20230810	35.00	17130	-21.19	20230210	10000	35.00	20230810	17130	-21.19	20230210	10000	35.00	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
81	20231215	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	0	3	0.00	29306920	2158	7.52	13400	13930	13400	17550	9450	13500	13580.59	0.44	0	-108	14300	13900	13600	13200	12900	13750	13050	23	4050	500	8370	10	1	4684781	632	-33.92	3.82	12	0.05	-398.00	3538.00	17130	20230210	-21.19	10000	20230810	35.00	17130	-21.19	20230210	10000	35.00	20230810	17130	-21.19	20230210	10000	35.00	20230810	0.25	N	279600	500	23 억		20402	N	N	0	N	00	N
82	20231214	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-50	5	-0.37	390299330	28691	219.79	13550	14000	13300	17610	9490	13550	13603.55	0.41	0	1138	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	632	-33.92	3.82	12	0.61	-398.00	3538.00	17130	20230210	-21.19	10000	20230810	35.00	17130	-21.19	20230210	10000	35.00	20230810	17130	-21.19	20230210	10000	35.00	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
83	20231214	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-30	5	-0.22	365329210	26842	205.62	13550	14000	13300	17610	9490	13550	13610.36	0.41	0	1136	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	633	-33.97	3.82	12	0.57	-398.00	3538.00	17130	20230210	-21.07	10000	20230810	35.20	17130	-21.07	20230210	10000	35.20	20230810	17130	-21.07	20230210	10000	35.20	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
84	20231214	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	40	2	0.30	360413310	26479	202.84	13550	14000	13300	17610	9490	13550	13611.29	0.41	0	1052	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	637	-34.15	3.84	12	0.57	-398.00	3538.00	17130	20230210	-20.67	10000	20230810	35.90	17130	-20.67	20230210	10000	35.90	20230810	17130	-20.67	20230210	10000	35.90	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
85	20231214	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	0	3	0.00	320714820	23543	180.35	13550	14000	13300	17610	9490	13550	13622.51	0.41	0	995	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	635	-34.05	3.83	12	0.50	-398.00	3538.00	17130	20230210	-20.90	10000	20230810	35.50	17130	-20.90	20230210	10000	35.50	20230810	17130	-20.90	20230210	10000	35.50	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
86	20231214	121106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	50	2	0.37	293294670	21522	164.87	13550	14000	13300	17610	9490	13550	13627.67	0.41	0	878	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	637	-34.17	3.84	12	0.46	-398.00	3538.00	17130	20230210	-20.61	10000	20230810	36.00	17130	-20.61	20230210	10000	36.00	20230810	17130	-20.61	20230210	10000	36.00	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
87	20231214	111040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13670	120	2	0.89	252653620	18537	142.00	13550	14000	13300	17610	9490	13550	13629.69	0.41	0	738	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	640	-34.35	3.86	12	0.40	-398.00	3538.00	17130	20230210	-20.20	10000	20230810	36.70	17130	-20.20	20230210	10000	36.70	20230810	17130	-20.20	20230210	10000	36.70	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
88	20231214	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	-60	5	-0.44	54446450	4039	30.94	13550	13690	13300	17610	9490	13550	13480.18	0.41	0	-34	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	632	-33.89	3.81	12	0.09	-398.00	3538.00	17130	20230210	-21.25	10000	20230810	34.90	17130	-21.25	20230210	10000	34.90	20230810	17130	-21.25	20230210	10000	34.90	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
89	20231214	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	10	2	0.07	11651860	856	6.56	13550	13690	13500	17610	9490	13550	13611.99	0.41	0	-44	13876	13712	13516	13352	13156	13615	13255	23	4060	500	8400	10	1	4684781	635	-34.07	3.83	12	0.02	-398.00	3538.00	17130	20230210	-20.84	10000	20230810	35.60	17130	-20.84	20230210	10000	35.60	20230810	17130	-20.84	20230210	10000	35.60	20230810	0.25	N	279600	500	23 억		19264	N	N	0	N	00	N
90	20231213	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	130	2	0.97	176127710	13054	69.40	13680	13680	13320	17440	9400	13420	13492.24	0.41	0	124	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	635	-34.05	3.83	12	0.28	-398.00	3538.00	17130	20230210	-20.90	10000	20230810	35.50	17130	-20.90	20230210	10000	35.50	20230810	17130	-20.90	20230210	10000	35.50	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
91	20231213	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	140	2	1.04	167794460	12439	66.13	13680	13680	13320	17440	9400	13420	13489.38	0.41	0	124	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	635	-34.07	3.83	12	0.27	-398.00	3538.00	17130	20230210	-20.84	10000	20230810	35.60	17130	-20.84	20230210	10000	35.60	20230810	17130	-20.84	20230210	10000	35.60	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
92	20231213	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	70	2	0.52	133574250	9917	52.72	13680	13680	13320	17440	9400	13420	13469.22	0.41	0	83	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	632	-33.89	3.81	12	0.21	-398.00	3538.00	17130	20230210	-21.25	10000	20230810	34.90	17130	-21.25	20230210	10000	34.90	20230810	17130	-21.25	20230210	10000	34.90	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
93	20231213	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	20	2	0.15	126880460	9420	50.08	13680	13680	13320	17440	9400	13420	13469.26	0.41	0	0	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	630	-33.77	3.80	12	0.20	-398.00	3538.00	17130	20230210	-21.54	10000	20230810	34.40	17130	-21.54	20230210	10000	34.40	20230810	17130	-21.54	20230210	10000	34.40	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
94	20231213	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	20	2	0.15	119623840	8880	47.21	13680	13680	13320	17440	9400	13420	13471.15	0.41	0	-21	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	630	-33.77	3.80	12	0.19	-398.00	3538.00	17130	20230210	-21.54	10000	20230810	34.40	17130	-21.54	20230210	10000	34.40	20230810	17130	-21.54	20230210	10000	34.40	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
95	20231213	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	20	2	0.15	118158860	8771	46.63	13680	13680	13320	17440	9400	13420	13471.54	0.41	0	-21	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	630	-33.77	3.80	12	0.19	-398.00	3538.00	17130	20230210	-21.54	10000	20230810	34.40	17130	-21.54	20230210	10000	34.40	20230810	17130	-21.54	20230210	10000	34.40	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
96	20231213	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	120	2	0.89	48330240	3580	19.03	13680	13680	13430	17440	9400	13420	13500.07	0.41	0	-138	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	634	-34.02	3.83	12	0.08	-398.00	3538.00	17130	20230210	-20.96	10000	20230810	35.40	17130	-20.96	20230210	10000	35.40	20230810	17130	-20.96	20230210	10000	35.40	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
97	20231213	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	120	2	0.89	4377690	321	1.71	13680	13680	13470	17440	9400	13420	13637.66	0.41	0	-117	13680	13550	13400	13270	13120	13615	13335	23	4020	500	8320	10	1	4684781	634	-34.02	3.83	12	0.01	-398.00	3538.00	17130	20230210	-20.96	10000	20230810	35.40	17130	-20.96	20230210	10000	35.40	20230810	17130	-20.96	20230210	10000	35.40	20230810	0.25	N	279600	500	23 억		19140	N	N	0	N	00	N
98	20231212	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	120	2	0.90	253063640	18809	121.43	13400	13530	13250	17290	9310	13300	13454.39	0.40	0	217	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	629	-33.72	3.79	12	0.40	-398.00	3538.00	17130	20230210	-21.66	10000	20230810	34.20	17130	-21.66	20230210	10000	34.20	20230810	17130	-21.66	20230210	10000	34.20	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
99	20231212	151000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	110	2	0.83	251963500	18727	120.91	13400	13530	13250	17290	9310	13300	13454.56	0.40	0	212	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	628	-33.69	3.79	12	0.40	-398.00	3538.00	17130	20230210	-21.72	10000	20230810	34.10	17130	-21.72	20230210	10000	34.10	20230810	17130	-21.72	20230210	10000	34.10	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
100	20231212	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	190	2	1.43	237495150	17650	113.95	13400	13530	13250	17290	9310	13300	13455.82	0.40	0	158	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	632	-33.89	3.81	12	0.38	-398.00	3538.00	17130	20230210	-21.25	10000	20230810	34.90	17130	-21.25	20230210	10000	34.90	20230810	17130	-21.25	20230210	10000	34.90	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
101	20231212	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	50	2	0.38	79175330	5911	38.16	13400	13490	13250	17290	9310	13300	13394.57	0.40	0	-221	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	625	-33.54	3.77	12	0.13	-398.00	3538.00	17130	20230210	-22.07	10000	20230810	33.50	17130	-22.07	20230210	10000	33.50	20230810	17130	-22.07	20230210	10000	33.50	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
102	20231212	120900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	50	2	0.38	71672600	5349	34.53	13400	13490	13250	17290	9310	13300	13399.25	0.40	0	-230	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	625	-33.54	3.77	12	0.11	-398.00	3538.00	17130	20230210	-22.07	10000	20230810	33.50	17130	-22.07	20230210	10000	33.50	20230810	17130	-22.07	20230210	10000	33.50	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
103	20231212	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	100	2	0.75	66671470	4975	32.12	13400	13490	13250	17290	9310	13300	13401.30	0.40	0	-211	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	628	-33.67	3.79	12	0.11	-398.00	3538.00	17130	20230210	-21.77	10000	20230810	34.00	17130	-21.77	20230210	10000	34.00	20230810	17130	-21.77	20230210	10000	34.00	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
104	20231212	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	80	2	0.60	11472730	859	5.55	13400	13490	13250	17290	9310	13300	13355.91	0.40	0	-265	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	627	-33.62	3.78	12	0.02	-398.00	3538.00	17130	20230210	-21.89	10000	20230810	33.80	17130	-21.89	20230210	10000	33.80	20230810	17130	-21.89	20230210	10000	33.80	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
105	20231212	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	190	2	1.43	2919500	217	1.40	13400	13490	13400	17290	9310	13300	13453.92	0.40	0	-137	13753	13526	13273	13046	12793	13640	13160	23	3990	500	8240	10	1	4684781	632	-33.89	3.81	12	0.00	-398.00	3538.00	17130	20230210	-21.25	10000	20230810	34.90	17130	-21.25	20230210	10000	34.90	20230810	17130	-21.25	20230210	10000	34.90	20230810	0.27	N	279600	500	23 억		18923	N	N	0	N	00	N
106	20231211	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	310	2	2.39	198439880	14836	72.12	13040	13500	13020	16880	9100	12990	13375.56	0.36	-1349	585	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	623	-33.42	3.76	12	0.32	-398.00	3538.00	17130	20230210	-22.36	10000	20230810	33.00	17130	-22.36	20230210	10000	33.00	20230810	17130	-22.36	20230210	10000	33.00	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
107	20231211	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	290	2	2.23	195634530	14625	71.09	13040	13500	13020	16880	9100	12990	13376.72	0.36	-1349	539	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	622	-33.37	3.75	12	0.31	-398.00	3538.00	17130	20230210	-22.48	10000	20230810	32.80	17130	-22.48	20230210	10000	32.80	20230810	17130	-22.48	20230210	10000	32.80	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
108	20231211	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	340	2	2.62	188882210	14117	68.62	13040	13500	13020	16880	9100	12990	13379.77	0.36	-1349	355	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	624	-33.49	3.77	12	0.30	-398.00	3538.00	17130	20230210	-22.18	10000	20230810	33.30	17130	-22.18	20230210	10000	33.30	20230810	17130	-22.18	20230210	10000	33.30	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
109	20231211	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	240	2	1.85	183572100	13716	66.67	13040	13500	13020	16880	9100	12990	13383.79	0.36	-1349	315	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	620	-33.24	3.74	12	0.29	-398.00	3538.00	17130	20230210	-22.77	10000	20230810	32.30	17130	-22.77	20230210	10000	32.30	20230810	17130	-22.77	20230210	10000	32.30	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
110	20231211	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	360	2	2.77	161618680	12067	58.66	13040	13500	13020	16880	9100	12990	13393.44	0.36	-1349	39	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	625	-33.54	3.77	12	0.26	-398.00	3538.00	17130	20230210	-22.07	10000	20230810	33.50	17130	-22.07	20230210	10000	33.50	20230810	17130	-22.07	20230210	10000	33.50	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
111	20231211	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	290	2	2.23	68593130	5154	25.05	13040	13480	13020	16880	9100	12990	13308.72	0.36	-1349	-63	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	622	-33.37	3.75	12	0.11	-398.00	3538.00	17130	20230210	-22.48	10000	20230810	32.80	17130	-22.48	20230210	10000	32.80	20230810	17130	-22.48	20230210	10000	32.80	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
112	20231211	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	130	2	1.00	15439280	1166	5.67	13040	13480	13020	16880	9100	12990	13241.23	0.36	-1349	-39	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	615	-32.96	3.71	12	0.02	-398.00	3538.00	17130	20230210	-23.41	10000	20230810	31.20	17130	-23.41	20230210	10000	31.20	20230810	17130	-23.41	20230210	10000	31.20	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
113	20231211	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	80	2	0.62	8097470	610	2.97	13040	13480	13030	16880	9100	12990	13274.54	0.36	-1349	-63	13476	13232	12816	12572	12156	13025	12365	23	3890	500	8050	10	1	4684781	612	-32.84	3.69	12	0.01	-398.00	3538.00	17130	20230210	-23.70	10000	20230810	30.70	17130	-23.70	20230210	10000	30.70	20230810	17130	-23.70	20230210	10000	30.70	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
114	20231208	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	300	2	2.36	265078740	20570	167.78	13000	13060	12400	16490	8890	12690	12886.64	0.36	0	1364	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	609	-32.64	3.67	12	0.44	-398.00	3538.00	17130	20230210	-24.17	10000	20230810	29.90	17130	-24.17	20230210	10000	29.90	20230810	17130	-24.17	20230210	10000	29.90	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
115	20231208	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	370	2	2.92	254529520	19758	161.16	13000	13060	12400	16490	8890	12690	12882.35	0.36	0	1341	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	612	-32.81	3.69	12	0.42	-398.00	3538.00	17130	20230210	-23.76	10000	20230810	30.60	17130	-23.76	20230210	10000	30.60	20230810	17130	-23.76	20230210	10000	30.60	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
116	20231208	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	300	2	2.36	191878360	14941	121.87	13000	13000	12400	16490	8890	12690	12842.40	0.36	0	649	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	609	-32.64	3.67	12	0.32	-398.00	3538.00	17130	20230210	-24.17	10000	20230810	29.90	17130	-24.17	20230210	10000	29.90	20230810	17130	-24.17	20230210	10000	29.90	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
117	20231208	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	170	2	1.34	161885360	12626	102.99	13000	13000	12400	16490	8890	12690	12821.59	0.36	0	13	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	602	-32.31	3.63	12	0.27	-398.00	3538.00	17130	20230210	-24.93	10000	20230810	28.60	17130	-24.93	20230210	10000	28.60	20230810	17130	-24.93	20230210	10000	28.60	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
118	20231208	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	210	2	1.65	152271470	11879	96.89	13000	13000	12400	16490	8890	12690	12818.54	0.36	0	-55	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	604	-32.41	3.65	12	0.25	-398.00	3538.00	17130	20230210	-24.69	10000	20230810	29.00	17130	-24.69	20230210	10000	29.00	20230810	17130	-24.69	20230210	10000	29.00	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
119	20231208	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	60	2	0.47	99828400	7828	63.85	13000	13000	12400	16490	8890	12690	12752.73	0.36	0	556	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	597	-32.04	3.60	12	0.17	-398.00	3538.00	17130	20230210	-25.57	10000	20230810	27.50	17130	-25.57	20230210	10000	27.50	20230810	17130	-25.57	20230210	10000	27.50	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
120	20231208	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	300	2	2.36	30671760	2373	19.36	13000	13000	12690	16490	8890	12690	12925.31	0.36	0	-123	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	609	-32.64	3.67	12	0.05	-398.00	3538.00	17130	20230210	-24.17	10000	20230810	29.90	17130	-24.17	20230210	10000	29.90	20230810	17130	-24.17	20230210	10000	29.90	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
121	20231208	090929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	80	2	0.63	178330	14	0.11	13000	13000	12690	16490	8890	12690	12737.86	0.36	0	0	12863	12776	12623	12536	12383	12820	12580	23	3800	500	7860	10	1	4684781	598	-32.09	3.61	12	0.00	-398.00	3538.00	17130	20230210	-25.45	10000	20230810	27.70	17130	-25.45	20230210	10000	27.70	20230810	17130	-25.45	20230210	10000	27.70	20230810	0.27	N	279600	500	23 억		16969	N	N	0	N	00	N
122	20231207	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	220	2	1.76	154803570	12260	206.92	12470	12710	12470	16210	8730	12470	12626.72	0.35	0	389	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	594	-31.88	3.59	12	0.26	-398.00	3538.00	17130	20230210	-25.92	10000	20230810	26.90	17130	-25.92	20230210	10000	26.90	20230810	17130	-25.92	20230210	10000	26.90	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
123	20231207	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	230	2	1.84	149121990	11810	199.32	12470	12710	12470	16210	8730	12470	12626.76	0.35	0	353	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	595	-31.91	3.59	12	0.25	-398.00	3538.00	17130	20230210	-25.86	10000	20230810	27.00	17130	-25.86	20230210	10000	27.00	20230810	17130	-25.86	20230210	10000	27.00	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
124	20231207	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	160	2	1.28	108735380	8630	145.65	12470	12700	12470	16210	8730	12470	12599.70	0.35	0	432	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	592	-31.73	3.57	12	0.18	-398.00	3538.00	17130	20230210	-26.27	10000	20230810	26.30	17130	-26.27	20230210	10000	26.30	20230810	17130	-26.27	20230210	10000	26.30	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
125	20231207	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	170	2	1.36	107472380	8530	143.97	12470	12700	12470	16210	8730	12470	12599.34	0.35	0	432	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	592	-31.76	3.57	12	0.18	-398.00	3538.00	17130	20230210	-26.21	10000	20230810	26.40	17130	-26.21	20230210	10000	26.40	20230810	17130	-26.21	20230210	10000	26.40	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
126	20231207	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	180	2	1.44	107409160	8525	143.88	12470	12700	12470	16210	8730	12470	12599.31	0.35	0	430	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	593	-31.78	3.58	12	0.18	-398.00	3538.00	17130	20230210	-26.15	10000	20230810	26.50	17130	-26.15	20230210	10000	26.50	20230810	17130	-26.15	20230210	10000	26.50	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
127	20231207	110926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	80	2	0.64	24513330	1957	33.03	12470	12620	12470	16210	8730	12470	12525.97	0.35	0	-145	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	588	-31.53	3.55	12	0.04	-398.00	3538.00	17130	20230210	-26.74	10000	20230810	25.50	17130	-26.74	20230210	10000	25.50	20230810	17130	-26.74	20230210	10000	25.50	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
128	20231207	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	80	2	0.64	21592110	1724	29.10	12470	12620	12470	16210	8730	12470	12524.43	0.35	0	-25	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	588	-31.53	3.55	12	0.04	-398.00	3538.00	17130	20230210	-26.74	10000	20230810	25.50	17130	-26.74	20230210	10000	25.50	20230810	17130	-26.74	20230210	10000	25.50	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
129	20231207	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	0	3	0.00	5860900	470	7.93	12470	12470	12470	16210	8730	12470	12470.00	0.35	0	-58	12810	12640	12430	12260	12050	12725	12345	23	3740	500	7730	10	1	4684781	584	-31.33	3.52	12	0.01	-398.00	3538.00	17130	20230210	-27.20	10000	20230810	24.70	17130	-27.20	20230210	10000	24.70	20230810	17130	-27.20	20230210	10000	24.70	20230810	0.26	N	279600	500	23 억		16580	N	N	0	N	00	N
130	20231206	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	200	2	1.63	73432100	5925	71.64	12280	12600	12220	15950	8590	12270	12393.60	0.35	0	22	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	584	-31.33	3.52	12	0.13	-398.00	3538.00	17130	20230210	-27.20	10000	20230810	24.70	17130	-27.20	20230210	10000	24.70	20230810	17130	-27.20	20230210	10000	24.70	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
131	20231206	150936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12490	220	2	1.79	72074760	5816	70.33	12280	12600	12220	15950	8590	12270	12392.50	0.35	0	4	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	585	-31.38	3.53	12	0.12	-398.00	3538.00	17130	20230210	-27.09	10000	20230810	24.90	17130	-27.09	20230210	10000	24.90	20230810	17130	-27.09	20230210	10000	24.90	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
132	20231206	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	10	2	0.08	44468150	3597	43.49	12280	12600	12220	15950	8590	12270	12362.57	0.35	0	13	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	575	-30.85	3.47	12	0.08	-398.00	3538.00	17130	20230210	-28.31	10000	20230810	22.80	17130	-28.31	20230210	10000	22.80	20230810	17130	-28.31	20230210	10000	22.80	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
133	20231206	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	0	3	0.00	44283590	3582	43.31	12280	12600	12220	15950	8590	12270	12362.81	0.35	0	13	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	575	-30.83	3.47	12	0.08	-398.00	3538.00	17130	20230210	-28.37	10000	20230810	22.70	17130	-28.37	20230210	10000	22.70	20230810	17130	-28.37	20230210	10000	22.70	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
134	20231206	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	10	2	0.08	40467750	3271	39.55	12280	12600	12220	15950	8590	12270	12371.68	0.35	0	-21	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	575	-30.85	3.47	12	0.07	-398.00	3538.00	17130	20230210	-28.31	10000	20230810	22.80	17130	-28.31	20230210	10000	22.80	20230810	17130	-28.31	20230210	10000	22.80	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
135	20231206	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	0	3	0.00	36576140	2954	35.72	12280	12600	12220	15950	8590	12270	12381.90	0.35	0	-126	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	575	-30.83	3.47	12	0.06	-398.00	3538.00	17130	20230210	-28.37	10000	20230810	22.70	17130	-28.37	20230210	10000	22.70	20230810	17130	-28.37	20230210	10000	22.70	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
136	20231206	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	60	2	0.49	30795370	2483	30.02	12280	12600	12220	15950	8590	12270	12402.48	0.35	0	-170	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	578	-30.98	3.49	12	0.05	-398.00	3538.00	17130	20230210	-28.02	10000	20230810	23.30	17130	-28.02	20230210	10000	23.30	20230810	17130	-28.02	20230210	10000	23.30	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
137	20231206	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	10	2	0.08	184200	15	0.18	12280	12280	12280	15950	8590	12270	12280.00	0.35	0	0	12976	12622	12396	12042	11816	12800	12220	23	3680	500	7600	10	1	4684781	575	-30.85	3.47	12	0.00	-398.00	3538.00	17130	20230210	-28.31	10000	20230810	22.80	17130	-28.31	20230210	10000	22.80	20230810	17130	-28.31	20230210	10000	22.80	20230810	0.27	N	279600	500	23 억		16558	N	N	0	N	00	N
138	20231205	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	60	2	0.49	102534160	8270	57.98	12180	12750	12170	15870	8550	12210	12398.33	0.35	0	-70	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	575	-30.83	3.47	12	0.18	-398.00	3538.00	17130	20230210	-28.37	10000	20230810	22.70	17130	-28.37	20230210	10000	22.70	20230810	17130	-28.37	20230210	10000	22.70	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
139	20231205	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	60	2	0.49	101415840	8179	57.34	12180	12750	12170	15870	8550	12210	12399.54	0.35	0	-51	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	575	-30.83	3.47	12	0.17	-398.00	3538.00	17130	20230210	-28.37	10000	20230810	22.70	17130	-28.37	20230210	10000	22.70	20230810	17130	-28.37	20230210	10000	22.70	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
140	20231205	140924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	90	2	0.74	91454500	7365	51.63	12180	12750	12170	15870	8550	12210	12417.45	0.35	0	-16	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	576	-30.90	3.48	12	0.16	-398.00	3538.00	17130	20230210	-28.20	10000	20230810	23.00	17130	-28.20	20230210	10000	23.00	20230810	17130	-28.20	20230210	10000	23.00	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
141	20231205	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	100	2	0.82	89867790	7236	50.73	12180	12750	12170	15870	8550	12210	12419.54	0.35	0	-16	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	577	-30.93	3.48	12	0.15	-398.00	3538.00	17130	20230210	-28.14	10000	20230810	23.10	17130	-28.14	20230210	10000	23.10	20230810	17130	-28.14	20230210	10000	23.10	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
142	20231205	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	40	2	0.33	86917610	6996	49.05	12180	12750	12170	15870	8550	12210	12423.90	0.35	0	-16	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	574	-30.78	3.46	12	0.15	-398.00	3538.00	17130	20230210	-28.49	10000	20230810	22.50	17130	-28.49	20230210	10000	22.50	20230810	17130	-28.49	20230210	10000	22.50	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
143	20231205	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	100	2	0.82	67216010	5392	37.80	12180	12750	12170	15870	8550	12210	12465.88	0.35	0	-288	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	577	-30.93	3.48	12	0.12	-398.00	3538.00	17130	20230210	-28.14	10000	20230810	23.10	17130	-28.14	20230210	10000	23.10	20230810	17130	-28.14	20230210	10000	23.10	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
144	20231205	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	290	2	2.38	60691070	4864	34.10	12180	12750	12170	15870	8550	12210	12477.60	0.35	0	-352	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	586	-31.41	3.53	12	0.10	-398.00	3538.00	17130	20230210	-27.03	10000	20230810	25.00	17130	-27.03	20230210	10000	25.00	20230810	17130	-27.03	20230210	10000	25.00	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
145	20231205	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	-30	5	-0.25	12180	1	0.01	12180	12180	12180	15870	8550	12210	12180.00	0.35	0	-1	12790	12500	12010	11720	11230	12645	11865	23	3660	500	7570	10	1	4684781	571	-30.60	3.44	12	0.00	-398.00	3538.00	17130	20230210	-28.90	10000	20230810	21.80	17130	-28.90	20230210	10000	21.80	20230810	17130	-28.90	20230210	10000	21.80	20230810	0.27	N	279600	500	23 억		16597	N	N	0	N	00	N
146	20231204	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	690	2	5.99	173162470	14264	372.23	11520	12300	11520	14970	8070	11520	12139.83	0.36	0	-399	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	572	-30.68	3.45	12	0.30	-398.00	3538.00	17130	20230210	-28.72	10000	20230810	22.10	17130	-28.72	20230210	10000	22.10	20230810	17130	-28.72	20230210	10000	22.10	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
147	20231204	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	480	2	4.17	165455850	13632	355.74	11520	12300	11520	14970	8070	11520	12137.31	0.36	0	-411	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	562	-30.15	3.39	12	0.29	-398.00	3538.00	17130	20230210	-29.95	10000	20230810	20.00	17130	-29.95	20230210	10000	20.00	20230810	17130	-29.95	20230210	10000	20.00	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
148	20231204	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	690	2	5.99	144766170	11914	310.91	11520	12300	11520	14970	8070	11520	12150.93	0.36	0	-539	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	572	-30.68	3.45	12	0.25	-398.00	3538.00	17130	20230210	-28.72	10000	20230810	22.10	17130	-28.72	20230210	10000	22.10	20230810	17130	-28.72	20230210	10000	22.10	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
149	20231204	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	740	2	6.42	140020230	11525	300.76	11520	12300	11520	14970	8070	11520	12149.26	0.36	0	-176	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	574	-30.80	3.47	12	0.25	-398.00	3538.00	17130	20230210	-28.43	10000	20230810	22.60	17130	-28.43	20230210	10000	22.60	20230810	17130	-28.43	20230210	10000	22.60	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
150	20231204	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	700	2	6.08	112511470	9276	242.07	11520	12300	11520	14970	8070	11520	12129.31	0.36	0	-217	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	572	-30.70	3.45	12	0.20	-398.00	3538.00	17130	20230210	-28.66	10000	20230810	22.20	17130	-28.66	20230210	10000	22.20	20230810	17130	-28.66	20230210	10000	22.20	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
151	20231204	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	480	2	4.17	83395880	6883	179.62	11520	12300	11520	14970	8070	11520	12116.21	0.36	0	-269	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	562	-30.15	3.39	12	0.15	-398.00	3538.00	17130	20230210	-29.95	10000	20230810	20.00	17130	-29.95	20230210	10000	20.00	20230810	17130	-29.95	20230210	10000	20.00	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
152	20231204	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	150	2	1.30	17966590	1511	39.43	11520	12010	11520	14970	8070	11520	11890.53	0.36	0	-83	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	547	-29.32	3.30	12	0.03	-398.00	3538.00	17130	20230210	-31.87	10000	20230810	16.70	17130	-31.87	20230210	10000	16.70	20230810	17130	-31.87	20230210	10000	16.70	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
153	20231204	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	0	3	0.00	161280	14	0.37	11520	11520	11520	14970	8070	11520	11520.00	0.36	0	0	12093	11806	11613	11326	11133	11950	11470	23	3450	500	7140	10	1	4684781	540	-28.94	3.26	12	0.00	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.28	N	279600	500	23 억		17027	N	N	0	N	00	N
154	20231201	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	20	2	0.17	44054290	3782	247.51	11420	11900	11420	14950	8050	11500	11648.41	0.36	0	312	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	540	-28.94	3.26	12	0.08	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N
155	20231201	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	20	2	0.17	42313030	3631	237.63	11420	11900	11420	14950	8050	11500	11653.27	0.36	0	309	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	540	-28.94	3.26	12	0.08	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N
156	20231201	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	20	2	0.17	41817670	3588	234.82	11420	11900	11420	14950	8050	11500	11654.87	0.36	0	289	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	540	-28.94	3.26	12	0.08	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N
157	20231201	130911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	20	2	0.17	36541510	3130	204.84	11420	11900	11420	14950	8050	11500	11674.60	0.36	0	289	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	540	-28.94	3.26	12	0.07	-398.00	3538.00	17130	20230210	-32.75	10000	20230810	15.20	17130	-32.75	20230210	10000	15.20	20230810	17130	-32.75	20230210	10000	15.20	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N
158	20231201	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	100	2	0.87	36206870	3101	202.95	11420	11900	11420	14950	8050	11500	11675.87	0.36	0	288	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	543	-29.15	3.28	12	0.07	-398.00	3538.00	17130	20230210	-32.28	10000	20230810	16.00	17130	-32.28	20230210	10000	16.00	20230810	17130	-32.28	20230210	10000	16.00	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N
159	20231201	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11510	10	2	0.09	36102470	3092	202.36	11420	11900	11420	14950	8050	11500	11676.09	0.36	0	288	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	539	-28.92	3.25	12	0.07	-398.00	3538.00	17130	20230210	-32.81	10000	20230810	15.10	17130	-32.81	20230210	10000	15.10	20230810	17130	-32.81	20230210	10000	15.10	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N
160	20231201	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11630	130	2	1.13	20925690	1784	116.75	11420	11900	11420	14950	8050	11500	11729.65	0.36	0	289	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	545	-29.22	3.29	12	0.04	-398.00	3538.00	17130	20230210	-32.11	10000	20230810	16.30	17130	-32.11	20230210	10000	16.30	20230810	17130	-32.11	20230210	10000	16.30	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N
161	20231201	090908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	90	2	0.78	19340300	1647	107.79	11420	11900	11420	14950	8050	11500	11742.74	0.36	0	304	11766	11632	11476	11342	11186	11700	11410	23	3450	500	7130	10	1	4684781	543	-29.12	3.28	12	0.04	-398.00	3538.00	17130	20230210	-32.34	10000	20230810	15.90	17130	-32.34	20230210	10000	15.90	20230810	17130	-32.34	20230210	10000	15.90	20230810	0.28	N	279600	500	23 억		16715	N	N	0	N	00	N