KissMeData/290270/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	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
3	20231229	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
4	20231229	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
5	20231229	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
6	20231229	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
7	20231229	111110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
8	20231229	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
9	20231229	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	-164	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124728	N	N	0	N	00	N
10	20231228	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-35	5	-0.89	48485005	12419	211.57	3895	3990	3880	5080	2745	3915	3904.10	1.30	0	-164	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	373	-7.17	1.02	12	0.13	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
11	20231228	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-5	5	-0.13	43100935	11032	187.94	3895	3990	3890	5080	2745	3915	3906.90	1.30	0	437	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	376	-7.23	1.03	12	0.11	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	5510	-29.04	20230609	3705	5.53	20230516	5510	-29.04	20230609	3705	5.53	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
12	20231228	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-10	5	-0.26	13433065	3437	58.55	3895	3960	3890	5080	2745	3915	3908.37	1.30	0	-152	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	375	-7.22	1.03	12	0.04	-541.00	3787.00	5510	20230609	-29.13	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5510	-29.13	20230609	3705	5.40	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
13	20231228	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-20	5	-0.51	10867045	2779	47.34	3895	3960	3890	5080	2745	3915	3910.42	1.30	0	-79	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	374	-7.20	1.03	12	0.03	-541.00	3787.00	5510	20230609	-29.31	3705	20230516	5.13	5510	-29.31	20230609	3705	5.13	20230516	5510	-29.31	20230609	3705	5.13	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
14	20231228	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	35	2	0.89	6541160	1675	28.53	3895	3960	3890	5080	2745	3915	3905.17	1.30	0	-138	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	380	-7.30	1.04	12	0.02	-541.00	3787.00	5510	20230609	-28.31	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5510	-28.31	20230609	3705	6.61	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
15	20231228	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-15	5	-0.38	5840325	1496	25.49	3895	3960	3890	5080	2745	3915	3903.96	1.30	0	-40	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	375	-7.21	1.03	12	0.02	-541.00	3787.00	5510	20230609	-29.22	3705	20230516	5.26	5510	-29.22	20230609	3705	5.26	20230516	5510	-29.22	20230609	3705	5.26	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
16	20231228	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-10	5	-0.26	4829725	1237	21.07	3895	3960	3890	5080	2745	3915	3904.39	1.30	0	-141	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	375	-7.22	1.03	12	0.01	-541.00	3787.00	5510	20230609	-29.13	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5510	-29.13	20230609	3705	5.40	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
17	20231228	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	20	2	0.51	2329065	597	10.17	3895	3945	3890	5080	2745	3915	3901.28	1.30	0	-77	3978	3946	3898	3866	3818	3922	3842	48	1165	500	2740	5	1	9607672	378	-7.27	1.04	12	0.01	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	5510	-28.58	20230609	3705	6.21	20230516	5510	-28.58	20230609	3705	6.21	20230516	1.18	N	290270	500	48 억		124892	N	N	0	N	00	N
18	20231227	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-45	5	-1.14	22789510	5866	41.03	3920	3930	3850	5140	2775	3960	3885.02	1.30	0	-309	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	376	-7.24	1.03	12	0.06	-541.00	3787.00	5510	20230609	-28.95	3705	20230516	5.67	5510	-28.95	20230609	3705	5.67	20230516	5510	-28.95	20230609	3705	5.67	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
19	20231227	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-30	5	-0.76	22711210	5846	40.89	3920	3930	3850	5140	2775	3960	3884.91	1.30	0	-309	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	378	-7.26	1.04	12	0.06	-541.00	3787.00	5510	20230609	-28.68	3705	20230516	6.07	5510	-28.68	20230609	3705	6.07	20230516	5510	-28.68	20230609	3705	6.07	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
20	20231227	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-45	5	-1.14	22127430	5697	39.85	3920	3930	3850	5140	2775	3960	3884.05	1.30	0	-190	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	376	-7.24	1.03	12	0.06	-541.00	3787.00	5510	20230609	-28.95	3705	20230516	5.67	5510	-28.95	20230609	3705	5.67	20230516	5510	-28.95	20230609	3705	5.67	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
21	20231227	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-50	5	-1.26	21144440	5446	38.09	3920	3920	3850	5140	2775	3960	3882.56	1.30	0	-100	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	376	-7.23	1.03	12	0.06	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	5510	-29.04	20230609	3705	5.53	20230516	5510	-29.04	20230609	3705	5.53	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
22	20231227	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-80	5	-2.02	14073785	3628	25.38	3920	3920	3850	5140	2775	3960	3879.21	1.30	0	-5	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	373	-7.17	1.02	12	0.04	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	5510	-29.58	20230609	3705	4.72	20230516	5510	-29.58	20230609	3705	4.72	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
23	20231227	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-75	5	-1.89	11850285	3056	21.38	3920	3920	3850	5140	2775	3960	3877.71	1.30	0	3	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	373	-7.18	1.03	12	0.03	-541.00	3787.00	5510	20230609	-29.49	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5510	-29.49	20230609	3705	4.86	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
24	20231227	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-50	5	-1.26	10453935	2697	18.87	3920	3920	3850	5140	2775	3960	3876.13	1.30	0	-10	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	376	-7.23	1.03	12	0.03	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	5510	-29.04	20230609	3705	5.53	20230516	5510	-29.04	20230609	3705	5.53	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
25	20231227	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	-75	5	-1.89	2037915	520	3.64	3920	3920	3885	5140	2775	3960	3919.07	1.30	0	0	4026	3992	3936	3902	3846	4010	3920	48	1180	500	2770	5	1	9607672	373	-7.18	1.03	12	0.01	-541.00	3787.00	5510	20230609	-29.49	3705	20230516	4.86	5510	-29.49	20230609	3705	4.86	20230516	5510	-29.49	20230609	3705	4.86	20230516	1.17	N	290270	500	48 억		125201	N	N	0	N	00	N
26	20231226	161110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	35	2	0.89	56017825	14296	145.00	3935	3970	3880	5100	2750	3925	3918.43	1.32	0	-1979	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	380	-7.32	1.05	12	0.15	-541.00	3787.00	5510	20230609	-28.13	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5510	-28.13	20230609	3705	6.88	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
27	20231226	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-30	5	-0.76	52957875	13511	137.04	3935	3970	3880	5100	2750	3925	3919.61	1.32	0	-1987	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	374	-7.20	1.03	12	0.14	-541.00	3787.00	5510	20230609	-29.31	3705	20230516	5.13	5510	-29.31	20230609	3705	5.13	20230516	5510	-29.31	20230609	3705	5.13	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
28	20231226	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	35	2	0.89	16441560	4174	42.34	3935	3970	3925	5100	2750	3925	3939.04	1.32	0	-969	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	380	-7.32	1.05	12	0.04	-541.00	3787.00	5510	20230609	-28.13	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5510	-28.13	20230609	3705	6.88	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
29	20231226	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	25	2	0.64	15693515	3985	40.42	3935	3970	3925	5100	2750	3925	3938.15	1.32	0	-833	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	380	-7.30	1.04	12	0.04	-541.00	3787.00	5510	20230609	-28.31	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5510	-28.31	20230609	3705	6.61	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
30	20231226	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	35	2	0.89	15350415	3898	39.54	3935	3965	3925	5100	2750	3925	3938.02	1.32	0	-828	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	380	-7.32	1.05	12	0.04	-541.00	3787.00	5510	20230609	-28.13	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5510	-28.13	20230609	3705	6.88	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
31	20231226	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	10	2	0.25	9322890	2375	24.09	3935	3940	3925	5100	2750	3925	3925.43	1.32	0	-794	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	378	-7.27	1.04	12	0.02	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	5510	-28.58	20230609	3705	6.21	20230516	5510	-28.58	20230609	3705	6.21	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
32	20231226	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	10	2	0.25	5644500	1438	14.59	3935	3940	3925	5100	2750	3925	3925.24	1.32	0	-793	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	378	-7.27	1.04	12	0.01	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	5510	-28.58	20230609	3705	6.21	20230516	5510	-28.58	20230609	3705	6.21	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
33	20231226	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	10	2	0.25	1515140	386	3.92	3935	3940	3925	5100	2750	3925	3925.23	1.32	0	-382	4001	3962	3926	3887	3851	3945	3870	48	1175	500	2740	5	1	9607672	378	-7.27	1.04	12	0.00	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	5510	-28.58	20230609	3705	6.21	20230516	5510	-28.58	20230609	3705	6.21	20230516	1.17	N	290270	500	48 억		127177	N	N	0	N	00	N
34	20231222	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	-15	5	-0.38	38553765	9859	102.89	3935	3965	3890	5120	2760	3940	3910.35	1.33	0	-592	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	377	-7.26	1.04	12	0.10	-541.00	3787.00	5510	20230609	-28.77	3705	20230516	5.94	5510	-28.77	20230609	3705	5.94	20230516	5510	-28.77	20230609	3705	5.94	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
35	20231222	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-10	5	-0.25	36601685	9362	97.70	3935	3965	3890	5120	2760	3940	3909.60	1.33	0	-606	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	378	-7.26	1.04	12	0.10	-541.00	3787.00	5510	20230609	-28.68	3705	20230516	6.07	5510	-28.68	20230609	3705	6.07	20230516	5510	-28.68	20230609	3705	6.07	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
36	20231222	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	5	2	0.13	35594810	9106	95.03	3935	3965	3890	5120	2760	3940	3908.94	1.33	0	-578	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	379	-7.29	1.04	12	0.09	-541.00	3787.00	5510	20230609	-28.40	3705	20230516	6.48	5510	-28.40	20230609	3705	6.48	20230516	5510	-28.40	20230609	3705	6.48	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
37	20231222	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-5	5	-0.13	35559355	9097	94.94	3935	3965	3890	5120	2760	3940	3908.91	1.33	0	-578	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	378	-7.27	1.04	12	0.09	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	5510	-28.58	20230609	3705	6.21	20230516	5510	-28.58	20230609	3705	6.21	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
38	20231222	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-40	5	-1.02	31814410	8147	85.02	3935	3960	3890	5120	2760	3940	3905.05	1.33	0	3	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	375	-7.21	1.03	12	0.08	-541.00	3787.00	5510	20230609	-29.22	3705	20230516	5.26	5510	-29.22	20230609	3705	5.26	20230516	5510	-29.22	20230609	3705	5.26	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
39	20231222	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	20	2	0.51	20899385	5353	55.87	3935	3960	3890	5120	2760	3940	3904.24	1.33	0	3	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	380	-7.32	1.05	12	0.06	-541.00	3787.00	5510	20230609	-28.13	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5510	-28.13	20230609	3705	6.88	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
40	20231222	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-35	5	-0.89	10752455	2749	28.69	3935	3955	3890	5120	2760	3940	3911.41	1.33	0	-157	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	375	-7.22	1.03	12	0.03	-541.00	3787.00	5510	20230609	-29.13	3705	20230516	5.40	5510	-29.13	20230609	3705	5.40	20230516	5510	-29.13	20230609	3705	5.40	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
41	20231222	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-50	5	-1.27	5667345	1447	15.10	3935	3935	3890	5120	2760	3940	3916.62	1.33	0	-140	4013	3976	3953	3916	3893	3965	3905	48	1180	500	2750	5	1	9607672	374	-7.19	1.03	12	0.02	-541.00	3787.00	5510	20230609	-29.40	3705	20230516	4.99	5510	-29.40	20230609	3705	4.99	20230516	5510	-29.40	20230609	3705	4.99	20230516	1.17	N	290270	500	48 억		127769	N	N	0	N	00	N
42	20231221	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-45	5	-1.13	32312745	8185	85.89	3985	3990	3930	5180	2790	3985	3947.80	1.33	0	-399	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	379	-7.28	1.04	12	0.09	-541.00	3787.00	5550	20221219	-29.01	3705	20230516	6.34	5510	-28.49	20230609	3705	6.34	20230516	5510	-28.49	20230609	3705	6.34	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
43	20231221	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-30	5	-0.75	25796350	6533	68.55	3985	3990	3930	5180	2790	3985	3948.62	1.33	0	-399	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	380	-7.31	1.04	12	0.07	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5510	-28.22	20230609	3705	6.75	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
44	20231221	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-45	5	-1.13	17931585	4536	47.60	3985	3990	3930	5180	2790	3985	3953.17	1.33	0	-399	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	379	-7.28	1.04	12	0.05	-541.00	3787.00	5550	20221219	-29.01	3705	20230516	6.34	5510	-28.49	20230609	3705	6.34	20230516	5510	-28.49	20230609	3705	6.34	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
45	20231221	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-30	5	-0.75	9799570	2476	25.98	3985	3990	3930	5180	2790	3985	3957.82	1.33	0	-399	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	380	-7.31	1.04	12	0.03	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5510	-28.22	20230609	3705	6.75	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
46	20231221	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-35	5	-0.88	9657255	2440	25.60	3985	3990	3930	5180	2790	3985	3957.89	1.33	0	-399	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	380	-7.30	1.04	12	0.03	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5510	-28.31	20230609	3705	6.61	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
47	20231221	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-35	5	-0.88	8761195	2214	23.23	3985	3990	3930	5180	2790	3985	3957.18	1.33	0	-352	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	380	-7.30	1.04	12	0.02	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5510	-28.31	20230609	3705	6.61	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
48	20231221	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-15	5	-0.38	7359135	1860	19.52	3985	3990	3930	5180	2790	3985	3956.52	1.33	0	-27	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	381	-7.34	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5510	-27.95	20230609	3705	7.15	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
49	20231221	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-40	5	-1.00	1181260	298	3.13	3985	3990	3945	5180	2790	3985	3963.96	1.33	0	-7	4055	4020	3990	3955	3925	4037	3972	48	1195	500	2780	5	1	9607672	379	-7.29	1.04	12	0.00	-541.00	3787.00	5550	20221219	-28.92	3705	20230516	6.48	5510	-28.40	20230609	3705	6.48	20230516	5510	-28.40	20230609	3705	6.48	20230516	1.17	N	290270	500	48 억		128168	N	N	0	N	00	N
50	20231220	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	15	2	0.38	37889135	9504	272.56	3970	4025	3960	5160	2780	3970	3986.65	1.34	0	-290	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	383	-7.37	1.05	12	0.10	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5510	-27.68	20230609	3705	7.56	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
51	20231220	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	10	2	0.25	37051185	9294	266.53	3970	4025	3960	5160	2780	3970	3986.57	1.34	0	-303	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	382	-7.36	1.05	12	0.10	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5510	-27.77	20230609	3705	7.42	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
52	20231220	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	25	2	0.63	22320945	5595	160.45	3970	4025	3960	5160	2780	3970	3989.45	1.34	0	-303	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	384	-7.38	1.05	12	0.06	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5510	-27.50	20230609	3705	7.83	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
53	20231220	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	30	2	0.76	20545135	5151	147.72	3970	4025	3960	5160	2780	3970	3988.57	1.34	0	-302	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	384	-7.39	1.06	12	0.05	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5510	-27.40	20230609	3705	7.96	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
54	20231220	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	45	2	1.13	16839800	4227	121.22	3970	4020	3960	5160	2780	3970	3983.87	1.34	0	-296	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	386	-7.42	1.06	12	0.04	-541.00	3787.00	5550	20221219	-27.66	3705	20230516	8.37	5510	-27.13	20230609	3705	8.37	20230516	5510	-27.13	20230609	3705	8.37	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
55	20231220	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	0	3	0.00	4594530	1157	33.18	3970	4020	3960	5160	2780	3970	3971.07	1.34	0	-90	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	381	-7.34	1.05	12	0.01	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5510	-27.95	20230609	3705	7.15	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
56	20231220	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	5	2	0.13	2136455	538	15.43	3970	4020	3960	5160	2780	3970	3971.11	1.34	0	-75	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	382	-7.35	1.05	12	0.01	-541.00	3787.00	5550	20221219	-28.38	3705	20230516	7.29	5510	-27.86	20230609	3705	7.29	20230516	5510	-27.86	20230609	3705	7.29	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
57	20231220	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	15	2	0.38	314990	79	2.27	3970	4020	3970	5160	2780	3970	3987.22	1.34	0	5	4030	4000	3975	3945	3920	4015	3960	48	1190	500	2770	5	1	9607672	383	-7.37	1.05	12	0.00	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5510	-27.68	20230609	3705	7.56	20230516	1.17	N	290270	500	48 억		128458	N	N	0	N	00	N
58	20231219	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	20	2	0.51	13804085	3486	44.90	3955	4005	3950	5130	2765	3950	3959.86	1.34	0	-94	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	381	-7.34	1.05	12	0.04	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
59	20231219	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	5	2	0.13	13716745	3464	44.62	3955	4005	3950	5130	2765	3950	3959.80	1.34	0	-89	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	380	-7.31	1.04	12	0.04	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5550	-28.74	20221219	3705	6.75	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
60	20231219	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	25	2	0.63	10223255	2583	33.27	3955	4005	3950	5130	2765	3950	3957.90	1.34	0	-53	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	382	-7.35	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.38	3705	20230516	7.29	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3705	7.29	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
61	20231219	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	25	2	0.63	10048305	2539	32.70	3955	4005	3950	5130	2765	3950	3957.58	1.34	0	-47	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	382	-7.35	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.38	3705	20230516	7.29	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3705	7.29	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
62	20231219	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	10	2	0.25	8691480	2196	28.28	3955	4005	3950	5130	2765	3950	3957.87	1.34	0	-43	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	380	-7.32	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
63	20231219	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	35	2	0.89	8246450	2084	26.84	3955	4005	3950	5130	2765	3950	3957.03	1.34	0	-40	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	383	-7.37	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
64	20231219	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	15	2	0.38	8091160	2045	26.34	3955	4005	3950	5130	2765	3950	3956.56	1.34	0	-8	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	381	-7.33	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
65	20231219	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	10	2	0.25	4111045	1039	13.38	3955	4005	3955	5130	2765	3950	3956.73	1.34	0	-46	4066	4007	3976	3917	3886	3992	3902	48	1180	500	2760	5	1	9607672	380	-7.32	1.05	12	0.01	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.17	N	290270	500	48 억		128552	N	N	0	N	00	N
66	20231218	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-30	5	-0.75	30869140	7763	84.09	3980	4035	3945	5170	2790	3980	3976.44	1.34	0	222	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	380	-7.30	1.04	12	0.08	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
67	20231218	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-15	5	-0.38	29589280	7439	80.58	3980	4035	3945	5170	2790	3980	3977.59	1.34	0	208	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	381	-7.33	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
68	20231218	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-30	5	-0.75	23567220	5917	64.09	3980	4035	3945	5170	2790	3980	3982.97	1.34	0	-134	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	380	-7.30	1.04	12	0.06	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
69	20231218	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	5	2	0.13	17827530	4472	48.44	3980	4035	3945	5170	2790	3980	3986.48	1.34	0	-134	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	383	-7.37	1.05	12	0.05	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
70	20231218	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	5	2	0.13	17397150	4364	47.27	3980	4035	3945	5170	2790	3980	3986.51	1.34	0	-134	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	383	-7.37	1.05	12	0.05	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
71	20231218	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	0	3	0.00	15508585	3890	42.14	3980	4035	3945	5170	2790	3980	3986.78	1.34	0	-133	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	382	-7.36	1.05	12	0.04	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
72	20231218	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	0	3	0.00	12876165	3228	34.97	3980	4035	3945	5170	2790	3980	3988.90	1.34	0	-125	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	382	-7.36	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
73	20231218	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	0	3	0.00	437920	110	1.19	3980	3985	3975	5170	2790	3980	3981.09	1.34	0	-5	4030	4005	3975	3950	3920	3990	3935	48	1190	500	2780	5	1	9607672	382	-7.36	1.05	12	0.00	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.18	N	290270	500	48 억		128330	N	N	0	N	00	N
74	20231215	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	25	2	0.63	36580915	9211	53.77	3995	4000	3945	5140	2770	3955	3971.44	1.34	0	-601	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	382	-7.36	1.05	12	0.10	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
75	20231215	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	10	2	0.25	31607550	7959	46.47	3995	4000	3945	5140	2770	3955	3971.30	1.34	0	-426	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	381	-7.33	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
76	20231215	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	5	2	0.13	27435125	6905	40.31	3995	4000	3945	5140	2770	3955	3973.23	1.34	0	-424	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	380	-7.32	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
77	20231215	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	10	2	0.25	26236570	6602	38.54	3995	4000	3945	5140	2770	3955	3974.03	1.34	0	-424	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	381	-7.33	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
78	20231215	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	15	2	0.38	24971380	6282	36.67	3995	4000	3945	5140	2770	3955	3975.07	1.34	0	-437	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	381	-7.34	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
79	20231215	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	0	3	0.00	16698580	4193	24.48	3995	4000	3950	5140	2770	3955	3982.49	1.34	0	-614	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	380	-7.31	1.04	12	0.04	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5550	-28.74	20221219	3705	6.75	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
80	20231215	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	45	2	1.14	8517040	2136	12.47	3995	4000	3970	5140	2770	3955	3987.38	1.34	0	-733	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	384	-7.39	1.06	12	0.02	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3705	7.96	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
81	20231215	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	15	2	0.38	3064275	767	4.48	3995	4000	3970	5140	2770	3955	3995.14	1.34	0	-716	4078	4016	3983	3921	3888	4000	3905	48	1185	500	2760	5	1	9607672	381	-7.34	1.05	12	0.01	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.20	N	290270	500	48 억		128931	N	N	0	N	00	N
82	20231214	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-25	5	-0.63	68072085	17120	137.66	3980	4045	3950	5170	2790	3980	3976.25	1.36	0	-1643	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	380	-7.31	1.04	12	0.18	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5550	-28.74	20221219	3705	6.75	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
83	20231214	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	35	2	0.88	42385415	10642	85.57	3980	4045	3950	5170	2790	3980	3982.84	1.36	0	-1627	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	386	-7.42	1.06	12	0.11	-541.00	3787.00	5550	20221219	-27.66	3705	20230516	8.37	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3705	8.37	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
84	20231214	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	0	3	0.00	39728740	9980	80.25	3980	4040	3950	5170	2790	3980	3980.84	1.36	0	-1622	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	382	-7.36	1.05	12	0.10	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
85	20231214	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-5	5	-0.13	39162720	9837	79.10	3980	4040	3950	5170	2790	3980	3981.16	1.36	0	-1622	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	382	-7.35	1.05	12	0.10	-541.00	3787.00	5550	20221219	-28.38	3705	20230516	7.29	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3705	7.29	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
86	20231214	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	5	2	0.13	31929570	8010	64.41	3980	4040	3960	5170	2790	3980	3986.21	1.36	0	-1622	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	383	-7.37	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
87	20231214	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-10	5	-0.25	27796445	6968	56.03	3980	4040	3965	5170	2790	3980	3989.16	1.36	0	-1583	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	381	-7.34	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
88	20231214	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	20	2	0.50	18427815	4611	37.08	3980	4040	3965	5170	2790	3980	3996.49	1.36	0	-1614	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	384	-7.39	1.06	12	0.05	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3705	7.96	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
89	20231214	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-15	5	-0.38	3311595	833	6.70	3980	3980	3965	5170	2790	3980	3975.50	1.36	0	-3	4103	4041	3998	3936	3893	4020	3915	48	1190	500	2780	5	1	9607672	381	-7.33	1.05	12	0.01	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.20	N	290270	500	48 억		130574	N	N	0	N	00	N
90	20231213	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-80	5	-1.97	49433905	12375	101.41	4060	4060	3955	5270	2845	4060	3994.66	1.36	0	-507	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	382	-7.36	1.05	12	0.13	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
91	20231213	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-80	5	-1.97	48740885	12201	99.98	4060	4060	3955	5270	2845	4060	3994.83	1.36	0	-502	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	382	-7.36	1.05	12	0.13	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
92	20231213	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-60	5	-1.48	47263835	11831	96.95	4060	4060	3955	5270	2845	4060	3994.91	1.36	0	-427	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	384	-7.39	1.06	12	0.12	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3705	7.96	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
93	20231213	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-65	5	-1.60	46550440	11652	95.48	4060	4060	3955	5270	2845	4060	3995.06	1.36	0	-427	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	384	-7.38	1.05	12	0.12	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
94	20231213	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-65	5	-1.60	45084695	11285	92.48	4060	4060	3955	5270	2845	4060	3995.10	1.36	0	-427	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	384	-7.38	1.05	12	0.12	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
95	20231213	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-70	5	-1.72	42250500	10574	86.65	4060	4060	3955	5270	2845	4060	3995.70	1.36	0	-433	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	383	-7.38	1.05	12	0.11	-541.00	3787.00	5550	20221219	-28.11	3705	20230516	7.69	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3705	7.69	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
96	20231213	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-100	5	-2.46	32332145	8088	66.28	4060	4060	3955	5270	2845	4060	3997.55	1.36	0	-414	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	380	-7.32	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
97	20231213	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	0	3	0.00	178640	44	0.36	4060	4060	4060	5270	2845	4060	4060.00	1.36	0	0	4093	4076	4048	4031	4003	4082	4037	48	1210	500	2840	5	1	9607672	390	-7.50	1.07	12	0.00	-541.00	3787.00	5550	20221219	-26.85	3705	20230516	9.58	5510	-26.32	20230609	3705	9.58	20230516	5550	-26.85	20221219	3705	9.58	20230516	1.22	N	290270	500	48 억		131080	N	N	0	N	00	N
98	20231212	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	40	2	1.00	49288670	12203	78.86	4060	4065	4020	5220	2815	4020	4039.06	1.36	0	257	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	390	-7.50	1.07	12	0.13	-541.00	3787.00	5550	20221219	-26.85	3705	20230516	9.58	5510	-26.32	20230609	3705	9.58	20230516	5550	-26.85	20221219	3705	9.58	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
99	20231212	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	25	2	0.62	47283535	11708	75.66	4060	4065	4020	5220	2815	4020	4038.57	1.36	0	217	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	389	-7.48	1.07	12	0.12	-541.00	3787.00	5550	20221219	-27.12	3705	20230516	9.18	5510	-26.59	20230609	3705	9.18	20230516	5550	-27.12	20221219	3705	9.18	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
100	20231212	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	25	2	0.62	45371930	11235	72.61	4060	4065	4020	5220	2815	4020	4038.45	1.36	0	15	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	389	-7.48	1.07	12	0.12	-541.00	3787.00	5550	20221219	-27.12	3705	20230516	9.18	5510	-26.59	20230609	3705	9.18	20230516	5550	-27.12	20221219	3705	9.18	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
101	20231212	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	10	2	0.25	43959060	10886	70.35	4060	4065	4020	5220	2815	4020	4038.13	1.36	0	15	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	387	-7.45	1.06	12	0.11	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
102	20231212	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	30	2	0.75	39169215	9701	62.69	4060	4060	4020	5220	2815	4020	4037.65	1.36	0	-65	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	389	-7.49	1.07	12	0.10	-541.00	3787.00	5550	20221219	-27.03	3705	20230516	9.31	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3705	9.31	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
103	20231212	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	30	2	0.75	30049475	7442	48.09	4060	4060	4020	5220	2815	4020	4037.82	1.36	0	-218	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	389	-7.49	1.07	12	0.08	-541.00	3787.00	5550	20221219	-27.03	3705	20230516	9.31	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3705	9.31	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
104	20231212	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	10	2	0.25	19996715	4950	31.99	4060	4060	4020	5220	2815	4020	4039.74	1.36	0	259	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	387	-7.45	1.06	12	0.05	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
105	20231212	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	15	2	0.37	2174760	538	3.48	4060	4060	4035	5220	2815	4020	4042.30	1.36	0	-45	4106	4062	4036	3992	3966	4085	4015	48	1200	500	2810	5	1	9607672	388	-7.46	1.07	12	0.01	-541.00	3787.00	5550	20221219	-27.30	3705	20230516	8.91	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3705	8.91	20230516	1.24	N	290270	500	48 억		130823	N	N	0	N	00	N
106	20231211	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	10	2	0.25	62465220	15474	63.32	4010	4080	4010	5210	2810	4010	4036.79	1.25	-6002	4266	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	386	-7.43	1.06	12	0.16	-541.00	3787.00	5550	20221219	-27.57	3705	20230516	8.50	5510	-27.04	20230609	3705	8.50	20230516	5550	-27.57	20221219	3705	8.50	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
107	20231211	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	25	2	0.62	60130120	14894	60.94	4010	4080	4010	5210	2810	4010	4037.20	1.25	-6002	3989	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	388	-7.46	1.07	12	0.16	-541.00	3787.00	5550	20221219	-27.30	3705	20230516	8.91	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3705	8.91	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
108	20231211	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	20	2	0.50	55741625	13806	56.49	4010	4080	4010	5210	2810	4010	4037.49	1.25	-6002	3909	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	387	-7.45	1.06	12	0.14	-541.00	3787.00	5550	20221219	-27.39	3705	20230516	8.77	5510	-26.86	20230609	3705	8.77	20230516	5550	-27.39	20221219	3705	8.77	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
109	20231211	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	60	2	1.50	43454670	10764	44.04	4010	4080	4010	5210	2810	4010	4037.04	1.25	-6002	2917	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	391	-7.52	1.07	12	0.11	-541.00	3787.00	5550	20221219	-26.67	3705	20230516	9.85	5510	-26.13	20230609	3705	9.85	20230516	5550	-26.67	20221219	3705	9.85	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
110	20231211	120959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	40	2	1.00	41439635	10268	42.01	4010	4080	4010	5210	2810	4010	4035.80	1.25	-6002	2853	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	389	-7.49	1.07	12	0.11	-541.00	3787.00	5550	20221219	-27.03	3705	20230516	9.31	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3705	9.31	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
111	20231211	110955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	40	2	1.00	34866695	8648	35.39	4010	4080	4010	5210	2810	4010	4031.76	1.25	-6002	2189	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	389	-7.49	1.07	12	0.09	-541.00	3787.00	5550	20221219	-27.03	3705	20230516	9.31	5510	-26.50	20230609	3705	9.31	20230516	5550	-27.03	20221219	3705	9.31	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
112	20231211	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	45	2	1.12	29306945	7270	29.75	4010	4080	4010	5210	2810	4010	4031.22	1.25	-6002	2081	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	390	-7.50	1.07	12	0.08	-541.00	3787.00	5550	20221219	-26.94	3705	20230516	9.45	5510	-26.41	20230609	3705	9.45	20230516	5550	-26.94	20221219	3705	9.45	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
113	20231211	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	10	2	0.25	12143655	3028	12.39	4010	4035	4010	5210	2810	4010	4010.45	1.25	-6002	2016	4096	4052	3996	3952	3896	4075	3975	48	1200	500	2800	5	1	9607672	386	-7.43	1.06	12	0.03	-541.00	3787.00	5550	20221219	-27.57	3705	20230516	8.50	5510	-27.04	20230609	3705	8.50	20230516	5550	-27.57	20221219	3705	8.50	20230516	1.24	N	290270	500	48 억		120550	N	N	0	N	00	N
114	20231208	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	5	2	0.12	97114560	24276	294.36	4005	4040	3940	5200	2805	4005	4000.36	1.25	0	6002	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	385	-7.41	1.06	12	0.25	-541.00	3787.00	5550	20221219	-27.75	3705	20230516	8.23	5510	-27.22	20230609	3705	8.23	20230516	5550	-27.75	20221219	3705	8.23	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
115	20231208	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	30	2	0.75	96011790	24001	291.03	4005	4040	3940	5200	2805	4005	4000.32	1.25	0	6002	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	388	-7.46	1.07	12	0.25	-541.00	3787.00	5550	20221219	-27.30	3705	20230516	8.91	5510	-26.77	20230609	3705	8.91	20230516	5550	-27.30	20221219	3705	8.91	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
116	20231208	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	20	2	0.50	85751750	21446	260.05	4005	4040	3940	5200	2805	4005	3998.50	1.25	0	5642	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	387	-7.44	1.06	12	0.22	-541.00	3787.00	5550	20221219	-27.48	3705	20230516	8.64	5510	-26.95	20230609	3705	8.64	20230516	5550	-27.48	20221219	3705	8.64	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
117	20231208	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	0	3	0.00	76150385	19045	230.93	4005	4040	3940	5200	2805	4005	3998.44	1.25	0	5107	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	385	-7.40	1.06	12	0.20	-541.00	3787.00	5550	20221219	-27.84	3705	20230516	8.10	5510	-27.31	20230609	3705	8.10	20230516	5550	-27.84	20221219	3705	8.10	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
118	20231208	120942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	0	3	0.00	67236960	16823	203.99	4005	4040	3940	5200	2805	4005	3996.73	1.25	0	3438	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	385	-7.40	1.06	12	0.18	-541.00	3787.00	5550	20221219	-27.84	3705	20230516	8.10	5510	-27.31	20230609	3705	8.10	20230516	5550	-27.84	20221219	3705	8.10	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
119	20231208	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	35	2	0.87	62392930	15610	189.28	4005	4040	3940	5200	2805	4005	3996.98	1.25	0	3265	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	388	-7.47	1.07	12	0.16	-541.00	3787.00	5550	20221219	-27.21	3705	20230516	9.04	5510	-26.68	20230609	3705	9.04	20230516	5550	-27.21	20221219	3705	9.04	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
120	20231208	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	10	2	0.25	41010735	10284	124.70	4005	4015	3940	5200	2805	4005	3987.82	1.25	0	1661	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	386	-7.42	1.06	12	0.11	-541.00	3787.00	5550	20221219	-27.66	3705	20230516	8.37	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3705	8.37	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
121	20231208	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	0	3	0.00	4272970	1067	12.94	4005	4005	4000	5200	2805	4005	4004.66	1.25	0	49	4098	4051	3988	3941	3878	4075	3965	48	1195	500	2800	5	1	9607672	385	-7.40	1.06	12	0.01	-541.00	3787.00	5550	20221219	-27.84	3705	20230516	8.10	5510	-27.31	20230609	3705	8.10	20230516	5550	-27.84	20221219	3705	8.10	20230516	1.18	N	290270	500	48 억		120550	N	N	0	N	00	N
122	20231207	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	15	2	0.38	32411595	8144	63.02	3990	4035	3925	5180	2795	3990	3979.81	1.26	0	-258	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	385	-7.40	1.06	12	0.08	-541.00	3787.00	5550	20221219	-27.84	3705	20230516	8.10	5510	-27.31	20230609	3705	8.10	20230516	5550	-27.84	20221219	3705	8.10	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
123	20231207	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-5	5	-0.13	27294310	6871	53.17	3990	4005	3925	5180	2795	3990	3972.39	1.26	0	431	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	383	-7.37	1.05	12	0.07	-541.00	3787.00	5550	20221219	-28.20	3705	20230516	7.56	5510	-27.68	20230609	3705	7.56	20230516	5550	-28.20	20221219	3705	7.56	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
124	20231207	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	10	2	0.25	20573195	5182	40.10	3990	4000	3925	5180	2795	3990	3970.13	1.26	0	239	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	384	-7.39	1.06	12	0.05	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3705	7.96	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
125	20231207	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-15	5	-0.38	12142515	3069	23.75	3990	4000	3925	5180	2795	3990	3956.51	1.26	0	145	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	382	-7.35	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.38	3705	20230516	7.29	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3705	7.29	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
126	20231207	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-20	5	-0.50	10308195	2607	20.17	3990	4000	3925	5180	2795	3990	3954.04	1.26	0	196	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	381	-7.34	1.05	12	0.03	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
127	20231207	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-10	5	-0.25	6294135	1591	12.31	3990	4000	3925	5180	2795	3990	3956.09	1.26	0	-105	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	382	-7.36	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
128	20231207	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-50	5	-1.25	5686450	1438	11.13	3990	4000	3925	5180	2795	3990	3954.42	1.26	0	10	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	379	-7.28	1.04	12	0.01	-541.00	3787.00	5550	20221219	-29.01	3705	20230516	6.34	5510	-28.49	20230609	3705	6.34	20230516	5550	-29.01	20221219	3705	6.34	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
129	20231207	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-30	5	-0.75	970680	245	1.90	3990	3990	3960	5180	2795	3990	3961.96	1.26	0	-10	4043	4016	3968	3941	3893	4030	3955	48	1190	500	2790	5	1	9607672	380	-7.32	1.05	12	0.00	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.19	N	290270	500	48 억		120808	N	N	0	N	00	N
130	20231206	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	10	2	0.25	51099165	12919	94.22	3980	3995	3920	5170	2790	3980	3955.32	1.26	0	-379	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	383	-7.38	1.05	12	0.13	-541.00	3787.00	5550	20221219	-28.11	3705	20230516	7.69	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3705	7.69	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
131	20231206	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	10	2	0.25	46109775	11664	85.06	3980	3995	3920	5170	2790	3980	3953.17	1.26	0	-468	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	383	-7.38	1.05	12	0.12	-541.00	3787.00	5550	20221219	-28.11	3705	20230516	7.69	5510	-27.59	20230609	3705	7.69	20230516	5550	-28.11	20221219	3705	7.69	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
132	20231206	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	15	2	0.38	44834545	11344	82.73	3980	3995	3920	5170	2790	3980	3952.27	1.26	0	-470	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	384	-7.38	1.05	12	0.12	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
133	20231206	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-10	5	-0.25	35957605	9112	66.45	3980	3980	3920	5170	2790	3980	3946.18	1.26	0	-516	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	381	-7.34	1.05	12	0.09	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
134	20231206	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-10	5	-0.25	29975135	7600	55.43	3980	3980	3920	5170	2790	3980	3944.10	1.26	0	-515	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	381	-7.34	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.47	3705	20230516	7.15	5510	-27.95	20230609	3705	7.15	20230516	5550	-28.47	20221219	3705	7.15	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
135	20231206	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-25	5	-0.63	29797060	7555	55.10	3980	3980	3920	5170	2790	3980	3944.02	1.26	0	-514	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	380	-7.31	1.04	12	0.08	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5550	-28.74	20221219	3705	6.75	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
136	20231206	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-50	5	-1.26	7024750	1782	13.00	3980	3980	3920	5170	2790	3980	3942.06	1.26	0	-506	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	378	-7.26	1.04	12	0.02	-541.00	3787.00	5550	20221219	-29.19	3705	20230516	6.07	5510	-28.68	20230609	3705	6.07	20230516	5550	-29.19	20221219	3705	6.07	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
137	20231206	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-35	5	-0.88	2716515	686	5.00	3980	3980	3920	5170	2790	3980	3959.93	1.26	0	-218	4133	4056	3978	3901	3823	4017	3862	48	1190	500	2780	5	1	9607672	379	-7.29	1.04	12	0.01	-541.00	3787.00	5550	20221219	-28.92	3705	20230516	6.48	5510	-28.40	20230609	3705	6.48	20230516	5550	-28.92	20221219	3705	6.48	20230516	1.22	N	290270	500	48 억		121187	N	N	0	N	00	N
138	20231205	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-35	5	-0.87	54646190	13712	100.80	4035	4055	3900	5210	2815	4015	3985.28	1.28	0	-1884	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	382	-7.36	1.05	12	0.14	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
139	20231205	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-95	5	-2.37	51158685	12827	94.30	4035	4055	3900	5210	2815	4015	3988.36	1.28	0	-1782	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	377	-7.25	1.04	12	0.13	-541.00	3787.00	5550	20221219	-29.37	3705	20230516	5.80	5510	-28.86	20230609	3705	5.80	20230516	5550	-29.37	20221219	3705	5.80	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
140	20231205	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-85	5	-2.12	45718645	11438	84.08	4035	4055	3930	5210	2815	4015	3997.08	1.28	0	-1374	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	378	-7.26	1.04	12	0.12	-541.00	3787.00	5550	20221219	-29.19	3705	20230516	6.07	5510	-28.68	20230609	3705	6.07	20230516	5550	-29.19	20221219	3705	6.07	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
141	20231205	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-50	5	-1.25	35185810	8776	64.52	4035	4055	3960	5210	2815	4015	4009.32	1.28	0	-661	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	381	-7.33	1.05	12	0.09	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
142	20231205	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-50	5	-1.25	33088250	8249	60.64	4035	4055	3960	5210	2815	4015	4011.18	1.28	0	-650	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	381	-7.33	1.05	12	0.09	-541.00	3787.00	5550	20221219	-28.56	3705	20230516	7.02	5510	-28.04	20230609	3705	7.02	20230516	5550	-28.56	20221219	3705	7.02	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
143	20231205	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-35	5	-0.87	31008765	7726	56.80	4035	4055	3975	5210	2815	4015	4013.56	1.28	0	-553	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	382	-7.36	1.05	12	0.08	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
144	20231205	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-20	5	-0.50	23016350	5720	42.05	4035	4055	3975	5210	2815	4015	4023.84	1.28	0	-500	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	384	-7.38	1.05	12	0.06	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
145	20231205	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	25	2	0.62	3767460	933	6.86	4035	4055	4035	5210	2815	4015	4038.01	1.28	0	-57	4078	4046	3988	3956	3898	4062	3972	48	1195	500	2810	5	1	9607672	388	-7.47	1.07	12	0.01	-541.00	3787.00	5550	20221219	-27.21	3705	20230516	9.04	5510	-26.68	20230609	3705	9.04	20230516	5550	-27.21	20221219	3705	9.04	20230516	1.30	N	290270	500	48 억		122978	N	N	0	N	00	N
146	20231204	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4015	15	2	0.38	54175605	13593	75.57	4000	4020	3930	5200	2800	4000	3985.55	1.27	0	936	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	386	-7.42	1.06	12	0.14	-541.00	3787.00	5550	20221219	-27.66	3705	20230516	8.37	5510	-27.13	20230609	3705	8.37	20230516	5550	-27.66	20221219	3705	8.37	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
147	20231204	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-20	5	-0.50	49686140	12471	69.33	4000	4020	3930	5200	2800	4000	3984.13	1.27	0	937	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	382	-7.36	1.05	12	0.13	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
148	20231204	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-25	5	-0.62	44136860	11077	61.58	4000	4020	3930	5200	2800	4000	3984.55	1.27	0	805	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	382	-7.35	1.05	12	0.12	-541.00	3787.00	5550	20221219	-28.38	3705	20230516	7.29	5510	-27.86	20230609	3705	7.29	20230516	5550	-28.38	20221219	3705	7.29	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
149	20231204	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	10	2	0.25	41375185	10386	57.74	4000	4020	3930	5200	2800	4000	3983.75	1.27	0	672	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	385	-7.41	1.06	12	0.11	-541.00	3787.00	5550	20221219	-27.75	3705	20230516	8.23	5510	-27.22	20230609	3705	8.23	20230516	5550	-27.75	20221219	3705	8.23	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
150	20231204	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	0	3	0.00	28859440	7241	40.25	4000	4000	3930	5200	2800	4000	3985.56	1.27	0	653	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	384	-7.39	1.06	12	0.08	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3705	7.96	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
151	20231204	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	-5	5	-0.12	21752725	5464	30.38	4000	4000	3930	5200	2800	4000	3981.10	1.27	0	532	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	384	-7.38	1.05	12	0.06	-541.00	3787.00	5550	20221219	-28.02	3705	20230516	7.83	5510	-27.50	20230609	3705	7.83	20230516	5550	-28.02	20221219	3705	7.83	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
152	20231204	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-20	5	-0.50	9358155	2354	13.09	4000	4000	3930	5200	2800	4000	3975.43	1.27	0	-724	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	382	-7.36	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.29	3705	20230516	7.42	5510	-27.77	20230609	3705	7.42	20230516	5550	-28.29	20221219	3705	7.42	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
153	20231204	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-40	5	-1.00	6552495	1644	9.14	4000	4000	3960	5200	2800	4000	3985.70	1.27	0	-646	4063	4031	3968	3936	3873	4047	3952	48	1200	500	2800	5	1	9607672	380	-7.32	1.05	12	0.02	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.32	N	290270	500	48 억		122042	N	N	0	N	00	N
154	20231201	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	50	2	1.27	70677185	17938	122.26	3930	4000	3905	5130	2765	3950	3940.08	1.26	0	646	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	384	-7.39	1.06	12	0.19	-541.00	3787.00	5550	20221219	-27.93	3705	20230516	7.96	5510	-27.40	20230609	3705	7.96	20230516	5550	-27.93	20221219	3705	7.96	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N
155	20231201	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-15	5	-0.38	64106230	16268	110.88	3930	4000	3910	5130	2765	3950	3940.63	1.26	0	631	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	378	-7.27	1.04	12	0.17	-541.00	3787.00	5550	20221219	-29.10	3705	20230516	6.21	5510	-28.58	20230609	3705	6.21	20230516	5550	-29.10	20221219	3705	6.21	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N
156	20231201	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-20	5	-0.51	60585815	15370	104.76	3930	4000	3910	5130	2765	3950	3941.82	1.26	0	520	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	378	-7.26	1.04	12	0.16	-541.00	3787.00	5550	20221219	-29.19	3705	20230516	6.07	5510	-28.68	20230609	3705	6.07	20230516	5550	-29.19	20221219	3705	6.07	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N
157	20231201	130918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-35	5	-0.89	56879550	14425	98.32	3930	4000	3910	5130	2765	3950	3943.12	1.26	0	-37	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	376	-7.24	1.03	12	0.15	-541.00	3787.00	5550	20221219	-29.46	3705	20230516	5.67	5510	-28.95	20230609	3705	5.67	20230516	5550	-29.46	20221219	3705	5.67	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N
158	20231201	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	0	3	0.00	26285670	6642	45.27	3930	4000	3930	5130	2765	3950	3957.49	1.26	0	-73	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	380	-7.30	1.04	12	0.07	-541.00	3787.00	5550	20221219	-28.83	3705	20230516	6.61	5510	-28.31	20230609	3705	6.61	20230516	5550	-28.83	20221219	3705	6.61	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N
159	20231201	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	5	2	0.13	21447040	5413	36.89	3930	4000	3930	5130	2765	3950	3962.14	1.26	0	-73	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	380	-7.31	1.04	12	0.06	-541.00	3787.00	5550	20221219	-28.74	3705	20230516	6.75	5510	-28.22	20230609	3705	6.75	20230516	5550	-28.74	20221219	3705	6.75	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N
160	20231201	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-10	5	-0.25	21415460	5405	36.84	3930	4000	3930	5130	2765	3950	3962.16	1.26	0	-77	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	379	-7.28	1.04	12	0.06	-541.00	3787.00	5550	20221219	-29.01	3705	20230516	6.34	5510	-28.49	20230609	3705	6.34	20230516	5550	-29.01	20221219	3705	6.34	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N
161	20231201	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	10	2	0.25	3886800	989	6.74	3930	3960	3930	5130	2765	3950	3930.03	1.26	0	0	4090	4020	3930	3860	3770	4055	3895	48	1180	500	2760	5	1	9607672	380	-7.32	1.05	12	0.01	-541.00	3787.00	5550	20221219	-28.65	3705	20230516	6.88	5510	-28.13	20230609	3705	6.88	20230516	5550	-28.65	20221219	3705	6.88	20230516	1.33	N	290270	500	48 억		121235	N	N	0	N	00	N