KissMeData/393210/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	161348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
3	20231229	151336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
4	20231229	141334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
5	20231229	131335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
6	20231229	121339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
7	20231229	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
8	20231229	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
9	20231229	091248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	153373980	37452	71.73	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.24	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
10	20231228	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	146547945	35781	68.53	4065	4135	4060	5300	2860	4080	4095.69	0.00	0	253	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.23	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
11	20231228	151245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	20	2	0.49	128989415	31488	60.31	4065	4135	4060	5300	2860	4080	4096.46	0.00	0	30	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	630	10.65	4.09	12	0.21	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	9979	-58.91	20230406	3500	17.14	20230809	29500	-86.10	20230406	3500	17.14	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
12	20231228	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	20	2	0.49	103285315	25217	48.30	4065	4135	4060	5300	2860	4080	4095.86	0.00	0	87	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	630	10.65	4.09	12	0.16	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	9979	-58.91	20230406	3500	17.14	20230809	29500	-86.10	20230406	3500	17.14	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
13	20231228	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	10	2	0.25	97988205	23923	45.82	4065	4135	4060	5300	2860	4080	4095.98	0.00	0	-210	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	628	10.62	4.08	12	0.16	385.00	1003.00	9979	20230406	-59.01	3500	20230809	16.86	9979	-59.01	20230406	3500	16.86	20230809	29500	-86.14	20230406	3500	16.86	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
14	20231228	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	10	2	0.25	71080380	17337	33.21	4065	4135	4060	5300	2860	4080	4099.92	0.00	0	-210	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	628	10.62	4.08	12	0.11	385.00	1003.00	9979	20230406	-59.01	3500	20230809	16.86	9979	-59.01	20230406	3500	16.86	20230809	29500	-86.14	20230406	3500	16.86	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
15	20231228	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	30	2	0.74	58986750	14391	27.56	4065	4120	4060	5300	2860	4080	4098.86	0.00	0	-588	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	631	10.68	4.10	12	0.09	385.00	1003.00	9979	20230406	-58.81	3500	20230809	17.43	9979	-58.81	20230406	3500	17.43	20230809	29500	-86.07	20230406	3500	17.43	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
16	20231228	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	15	2	0.37	47149600	11508	22.04	4065	4120	4060	5300	2860	4080	4097.12	0.00	0	-729	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	629	10.64	4.08	12	0.07	385.00	1003.00	9979	20230406	-58.96	3500	20230809	17.00	9979	-58.96	20230406	3500	17.00	20230809	29500	-86.12	20230406	3500	17.00	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
17	20231228	091256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4085	5	2	0.12	14433015	3532	6.77	4065	4105	4060	5300	2860	4080	4086.36	0.00	0	392	4160	4120	4075	4035	3990	4140	4055	77	1220	500	2520	5	1	15356544	627	10.61	4.07	12	0.02	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	9979	-59.06	20230406	3500	16.71	20230809	29500	-86.15	20230406	3500	16.71	20230809	2.52	N	393210	500	76 억		0	N	N	0	N	00	N
18	20231227	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4080	5	2	0.12	208182995	51299	35.31	4030	4115	4030	5290	2855	4075	4058.22	0.00	0	3423	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	627	10.60	4.07	12	0.33	385.00	1003.00	9979	20230406	-59.11	3500	20230809	16.57	9979	-59.11	20230406	3500	16.57	20230809	29500	-86.17	20230406	3500	16.57	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
19	20231227	151241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	25	2	0.61	203693955	50199	34.55	4030	4115	4030	5290	2855	4075	4057.73	0.00	0	3507	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	630	10.65	4.09	12	0.33	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	9979	-58.91	20230406	3500	17.14	20230809	29500	-86.10	20230406	3500	17.14	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
20	20231227	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-10	5	-0.25	183321750	45207	31.11	4030	4115	4030	5290	2855	4075	4055.16	0.00	0	3330	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	624	10.56	4.05	12	0.29	385.00	1003.00	9979	20230406	-59.26	3500	20230809	16.14	9979	-59.26	20230406	3500	16.14	20230809	29500	-86.22	20230406	3500	16.14	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
21	20231227	131226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-15	5	-0.37	173346595	42753	29.42	4030	4115	4030	5290	2855	4075	4054.61	0.00	0	3291	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	623	10.55	4.05	12	0.28	385.00	1003.00	9979	20230406	-59.31	3500	20230809	16.00	9979	-59.31	20230406	3500	16.00	20230809	29500	-86.24	20230406	3500	16.00	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
22	20231227	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-30	5	-0.74	143511160	35379	24.35	4030	4115	4030	5290	2855	4075	4056.39	0.00	0	3232	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	621	10.51	4.03	12	0.23	385.00	1003.00	9979	20230406	-59.46	3500	20230809	15.57	9979	-59.46	20230406	3500	15.57	20230809	29500	-86.29	20230406	3500	15.57	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
23	20231227	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-20	5	-0.49	123107885	30340	20.88	4030	4115	4030	5290	2855	4075	4057.61	0.00	0	3064	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	623	10.53	4.04	12	0.20	385.00	1003.00	9979	20230406	-59.36	3500	20230809	15.86	9979	-59.36	20230406	3500	15.86	20230809	29500	-86.25	20230406	3500	15.86	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
24	20231227	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-5	5	-0.12	65007475	16005	11.02	4030	4115	4030	5290	2855	4075	4061.70	0.00	0	1287	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	625	10.57	4.06	12	0.10	385.00	1003.00	9979	20230406	-59.21	3500	20230809	16.29	9979	-59.21	20230406	3500	16.29	20230809	29500	-86.20	20230406	3500	16.29	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
25	20231227	091238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	15	2	0.37	32401305	7991	5.50	4030	4115	4030	5290	2855	4075	4054.72	0.00	0	1485	4301	4187	4111	3997	3921	4150	3960	77	1215	500	2520	5	1	15356544	628	10.62	4.08	12	0.05	385.00	1003.00	9979	20230406	-59.01	3500	20230809	16.86	9979	-59.01	20230406	3500	16.86	20230809	29500	-86.14	20230406	3500	16.86	20230809	2.67	N	393210	500	76 억		0	N	N	0	N	00	N
26	20231226	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-95	5	-2.28	585639445	143626	110.55	4155	4225	4035	5420	2920	4170	4077.67	0.00	0	-34971	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	626	10.58	4.06	12	0.94	385.00	1003.00	9979	20230406	-59.16	3500	20230809	16.43	9979	-59.16	20230406	3500	16.43	20230809	29500	-86.19	20230406	3500	16.43	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
27	20231226	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-105	5	-2.52	558229805	136896	105.37	4155	4225	4035	5420	2920	4170	4077.77	0.00	0	-34317	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	624	10.56	4.05	12	0.89	385.00	1003.00	9979	20230406	-59.26	3500	20230809	16.14	9979	-59.26	20230406	3500	16.14	20230809	29500	-86.22	20230406	3500	16.14	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
28	20231226	141239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-100	5	-2.40	488566875	119774	92.19	4155	4225	4035	5420	2920	4170	4079.07	0.00	0	-34299	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	625	10.57	4.06	12	0.78	385.00	1003.00	9979	20230406	-59.21	3500	20230809	16.29	9979	-59.21	20230406	3500	16.29	20230809	29500	-86.20	20230406	3500	16.29	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
29	20231226	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4075	-95	5	-2.28	457589590	112149	86.32	4155	4225	4035	5420	2920	4170	4080.19	0.00	0	-33052	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	626	10.58	4.06	12	0.73	385.00	1003.00	9979	20230406	-59.16	3500	20230809	16.43	9979	-59.16	20230406	3500	16.43	20230809	29500	-86.19	20230406	3500	16.43	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
30	20231226	121236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-120	5	-2.88	447614885	109692	84.43	4155	4225	4035	5420	2920	4170	4080.65	0.00	0	-32748	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	622	10.52	4.04	12	0.71	385.00	1003.00	9979	20230406	-59.41	3500	20230809	15.71	9979	-59.41	20230406	3500	15.71	20230809	29500	-86.27	20230406	3500	15.71	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
31	20231226	111242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-100	5	-2.40	416656710	102048	78.55	4155	4225	4035	5420	2920	4170	4082.95	0.00	0	-32204	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	625	10.57	4.06	12	0.66	385.00	1003.00	9979	20230406	-59.21	3500	20230809	16.29	9979	-59.21	20230406	3500	16.29	20230809	29500	-86.20	20230406	3500	16.29	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
32	20231226	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-105	5	-2.52	262819790	64117	49.35	4155	4225	4050	5420	2920	4170	4099.07	0.00	0	-27656	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	624	10.56	4.05	12	0.42	385.00	1003.00	9979	20230406	-59.26	3500	20230809	16.14	9979	-59.26	20230406	3500	16.14	20230809	29500	-86.22	20230406	3500	16.14	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
33	20231226	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	-45	5	-1.08	75239065	18141	13.96	4155	4225	4115	5420	2920	4170	4147.46	0.00	0	-9159	4256	4212	4181	4137	4106	4235	4160	77	1250	500	2580	5	1	15356544	633	10.71	4.11	12	0.12	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	9979	-58.66	20230406	3500	17.86	20230809	29500	-86.02	20230406	3500	17.86	20230809	2.74	N	393210	500	76 억		0	N	N	0	N	00	N
34	20231222	161217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	0	3	0.00	538711895	128960	79.86	4155	4225	4150	5420	2920	4170	4177.36	0.00	0	40340	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	640	10.83	4.16	12	0.84	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
35	20231222	151212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	10	2	0.24	508513090	121698	75.37	4155	4225	4150	5420	2920	4170	4178.48	0.00	0	40726	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	642	10.86	4.17	12	0.79	385.00	1003.00	9979	20230406	-58.11	3500	20230809	19.43	9979	-58.11	20230406	3500	19.43	20230809	29500	-85.83	20230406	3500	19.43	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
36	20231222	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	50	2	1.20	427141205	102175	63.28	4155	4225	4150	5420	2920	4170	4180.49	0.00	0	41476	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	648	10.96	4.21	12	0.67	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
37	20231222	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	20	2	0.48	387163135	92629	57.37	4155	4225	4150	5420	2920	4170	4179.72	0.00	0	40653	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	643	10.88	4.18	12	0.60	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	9979	-58.01	20230406	3500	19.71	20230809	29500	-85.80	20230406	3500	19.71	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
38	20231222	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	25	2	0.60	326385215	78157	48.40	4155	4225	4150	5420	2920	4170	4176.02	0.00	0	37061	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	644	10.90	4.18	12	0.51	385.00	1003.00	9979	20230406	-57.96	3500	20230809	19.86	9979	-57.96	20230406	3500	19.86	20230809	29500	-85.78	20230406	3500	19.86	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
39	20231222	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	15	2	0.36	289243265	69289	42.91	4155	4225	4150	5420	2920	4170	4174.45	0.00	0	35959	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	643	10.87	4.17	12	0.45	385.00	1003.00	9979	20230406	-58.06	3500	20230809	19.57	9979	-58.06	20230406	3500	19.57	20230809	29500	-85.81	20230406	3500	19.57	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
40	20231222	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	10	2	0.24	279198000	66889	41.42	4155	4225	4150	5420	2920	4170	4174.05	0.00	0	35517	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	642	10.86	4.17	12	0.44	385.00	1003.00	9979	20230406	-58.11	3500	20230809	19.43	9979	-58.11	20230406	3500	19.43	20230809	29500	-85.83	20230406	3500	19.43	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
41	20231222	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-20	5	-0.48	33126210	7960	4.93	4155	4190	4150	5420	2920	4170	4161.58	0.00	0	757	4256	4212	4181	4137	4106	4197	4122	77	1250	500	2580	5	1	15356544	637	10.78	4.14	12	0.05	385.00	1003.00	9979	20230406	-58.41	3500	20230809	18.57	9979	-58.41	20230406	3500	18.57	20230809	29500	-85.93	20230406	3500	18.57	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
42	20231221	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-5	5	-0.12	670434465	160758	216.44	4190	4225	4150	5420	2925	4175	4170.46	0.00	0	-12733	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	640	10.83	4.16	12	1.05	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
43	20231221	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	0	3	0.00	634997615	152261	205.00	4190	4225	4150	5420	2925	4175	4170.45	0.00	0	-14564	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	641	10.84	4.16	12	0.99	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	9979	-58.16	20230406	3500	19.29	20230809	29500	-85.85	20230406	3500	19.29	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
44	20231221	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-10	5	-0.24	604455645	144942	195.15	4190	4225	4150	5420	2925	4175	4170.33	0.00	0	-14518	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	640	10.82	4.15	12	0.94	385.00	1003.00	9979	20230406	-58.26	3500	20230809	19.00	9979	-58.26	20230406	3500	19.00	20230809	29500	-85.88	20230406	3500	19.00	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
45	20231221	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-5	5	-0.12	295274345	70570	95.01	4190	4225	4150	5420	2925	4175	4184.13	0.00	0	-15000	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	640	10.83	4.16	12	0.46	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
46	20231221	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	20	2	0.48	290695525	69474	93.54	4190	4225	4150	5420	2925	4175	4184.23	0.00	0	-15347	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	644	10.90	4.18	12	0.45	385.00	1003.00	9979	20230406	-57.96	3500	20230809	19.86	9979	-57.96	20230406	3500	19.86	20230809	29500	-85.78	20230406	3500	19.86	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
47	20231221	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	5	2	0.12	233534655	55801	75.13	4190	4225	4150	5420	2925	4175	4185.13	0.00	0	-21692	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	642	10.86	4.17	12	0.36	385.00	1003.00	9979	20230406	-58.11	3500	20230809	19.43	9979	-58.11	20230406	3500	19.43	20230809	29500	-85.83	20230406	3500	19.43	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
48	20231221	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	50	2	1.20	100145605	23855	32.12	4190	4225	4160	5420	2925	4175	4198.10	0.00	0	1340	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	649	10.97	4.21	12	0.16	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
49	20231221	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	10	2	0.24	13002245	3119	4.20	4190	4190	4160	5420	2925	4175	4168.72	0.00	0	-123	4335	4255	4210	4130	4085	4232	4107	77	1245	500	2580	5	1	15356544	643	10.87	4.17	12	0.02	385.00	1003.00	9979	20230406	-58.06	3500	20230809	19.57	9979	-58.06	20230406	3500	19.57	20230809	29500	-85.81	20230406	3500	19.57	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
50	20231220	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-30	5	-0.71	311071390	73987	163.62	4205	4290	4165	5460	2945	4205	4204.48	0.00	0	9145	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	641	10.84	4.16	12	0.48	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	9979	-58.16	20230406	3500	19.29	20230809	29500	-85.85	20230406	3500	19.29	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
51	20231220	151305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-25	5	-0.59	298943210	71084	157.20	4205	4290	4165	5460	2945	4205	4205.49	0.00	0	9565	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	642	10.86	4.17	12	0.46	385.00	1003.00	9979	20230406	-58.11	3500	20230809	19.43	9979	-58.11	20230406	3500	19.43	20230809	29500	-85.83	20230406	3500	19.43	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
52	20231220	141331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-20	5	-0.48	239559850	56878	125.78	4205	4290	4165	5460	2945	4205	4211.82	0.00	0	10374	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	643	10.87	4.17	12	0.37	385.00	1003.00	9979	20230406	-58.06	3500	20230809	19.57	9979	-58.06	20230406	3500	19.57	20230809	29500	-85.81	20230406	3500	19.57	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
53	20231220	131317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-15	5	-0.36	189176180	44824	99.13	4205	4290	4185	5460	2945	4205	4220.42	0.00	0	10623	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	643	10.88	4.18	12	0.29	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	9979	-58.01	20230406	3500	19.71	20230809	29500	-85.80	20230406	3500	19.71	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
54	20231220	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	-15	5	-0.36	160971740	38089	84.23	4205	4290	4185	5460	2945	4205	4226.20	0.00	0	9616	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	643	10.88	4.18	12	0.25	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	9979	-58.01	20230406	3500	19.71	20230809	29500	-85.80	20230406	3500	19.71	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
55	20231220	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	10	2	0.24	131233210	31005	68.57	4205	4290	4190	5460	2945	4205	4232.65	0.00	0	9606	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	647	10.95	4.20	12	0.20	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	9979	-57.76	20230406	3500	20.43	20230809	29500	-85.71	20230406	3500	20.43	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
56	20231220	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	35	2	0.83	108622505	25647	56.72	4205	4290	4190	5460	2945	4205	4235.29	0.00	0	9549	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	651	11.01	4.23	12	0.17	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
57	20231220	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	55	2	1.31	47548640	11294	24.98	4205	4290	4190	5460	2945	4205	4210.08	0.00	0	8989	4325	4265	4205	4145	4085	4295	4175	77	1255	500	2600	5	1	15356544	654	11.06	4.25	12	0.07	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
58	20231219	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	45	2	1.08	187708335	44594	80.08	4165	4265	4145	5400	2915	4160	4209.28	0.00	0	2801	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	646	10.92	4.19	12	0.29	385.00	1003.00	9979	20230406	-57.86	3500	20230809	20.14	9979	-57.86	20230406	3500	20.14	20230809	29500	-85.75	20230406	3500	20.14	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
59	20231219	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	55	2	1.32	182502265	43356	77.86	4165	4265	4145	5400	2915	4160	4209.39	0.00	0	2271	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	647	10.95	4.20	12	0.28	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	9979	-57.76	20230406	3500	20.43	20230809	29500	-85.71	20230406	3500	20.43	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
60	20231219	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	55	2	1.32	167853180	39875	71.61	4165	4265	4145	5400	2915	4160	4209.48	0.00	0	1883	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	647	10.95	4.20	12	0.26	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	9979	-57.76	20230406	3500	20.43	20230809	29500	-85.71	20230406	3500	20.43	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
61	20231219	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	60	2	1.44	151801455	36069	64.77	4165	4265	4145	5400	2915	4160	4208.64	0.00	0	1934	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	648	10.96	4.21	12	0.23	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
62	20231219	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	60	2	1.44	141911860	33713	60.54	4165	4265	4145	5400	2915	4160	4209.41	0.00	0	2516	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	648	10.96	4.21	12	0.22	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
63	20231219	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	60	2	1.44	135004515	32074	57.60	4165	4265	4145	5400	2915	4160	4209.16	0.00	0	2034	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	648	10.96	4.21	12	0.21	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
64	20231219	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	60	2	1.44	86768810	20698	37.17	4165	4220	4145	5400	2915	4160	4192.13	0.00	0	2290	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	648	10.96	4.21	12	0.13	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
65	20231219	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-10	5	-0.24	9358970	2249	4.04	4165	4195	4150	5400	2915	4160	4161.39	0.00	0	-975	4223	4191	4168	4136	4113	4180	4125	77	1240	500	2570	5	1	15356544	637	10.78	4.14	12	0.01	385.00	1003.00	9979	20230406	-58.41	3500	20230809	18.57	9979	-58.41	20230406	3500	18.57	20230809	29500	-85.93	20230406	3500	18.57	20230809	2.90	N	393210	500	76 억		0	N	N	0	N	00	N
66	20231218	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	5	2	0.12	226769655	54487	53.82	4180	4200	4145	5400	2910	4155	4161.90	0.00	0	4316	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	639	10.81	4.15	12	0.35	385.00	1003.00	9979	20230406	-58.31	3500	20230809	18.86	9979	-58.31	20230406	3500	18.86	20230809	29500	-85.90	20230406	3500	18.86	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
67	20231218	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	15	2	0.36	215490710	51776	51.14	4180	4200	4145	5400	2910	4155	4161.98	0.00	0	3901	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	640	10.83	4.16	12	0.34	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
68	20231218	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	15	2	0.36	171100075	41130	40.63	4180	4200	4145	5400	2910	4155	4159.98	0.00	0	-751	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	640	10.83	4.16	12	0.27	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
69	20231218	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	10	2	0.24	155748100	37446	36.99	4180	4200	4145	5400	2910	4155	4159.27	0.00	0	-1516	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	640	10.82	4.15	12	0.24	385.00	1003.00	9979	20230406	-58.26	3500	20230809	19.00	9979	-58.26	20230406	3500	19.00	20230809	29500	-85.88	20230406	3500	19.00	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
70	20231218	121151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	5	2	0.12	140136915	33692	33.28	4180	4200	4145	5400	2910	4155	4159.35	0.00	0	-1834	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	639	10.81	4.15	12	0.22	385.00	1003.00	9979	20230406	-58.31	3500	20230809	18.86	9979	-58.31	20230406	3500	18.86	20230809	29500	-85.90	20230406	3500	18.86	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
71	20231218	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	0	3	0.00	78082510	18746	18.52	4180	4200	4145	5400	2910	4155	4165.29	0.00	0	-1779	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	638	10.79	4.14	12	0.12	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	9979	-58.36	20230406	3500	18.71	20230809	29500	-85.92	20230406	3500	18.71	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
72	20231218	101151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	20	2	0.48	62066890	14892	14.71	4180	4200	4145	5400	2910	4155	4167.80	0.00	0	-2282	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	641	10.84	4.16	12	0.10	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	9979	-58.16	20230406	3500	19.29	20230809	29500	-85.85	20230406	3500	19.29	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
73	20231218	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	20	2	0.48	20317640	4851	4.79	4180	4200	4175	5400	2910	4155	4188.34	0.00	0	-2178	4271	4212	4171	4112	4071	4192	4092	77	1245	500	2570	5	1	15356544	641	10.84	4.16	12	0.03	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	9979	-58.16	20230406	3500	19.29	20230809	29500	-85.85	20230406	3500	19.29	20230809	2.85	N	393210	500	76 억		0	N	N	0	N	00	N
74	20231215	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-30	5	-0.72	417178475	100254	96.88	4185	4230	4130	5440	2930	4185	4161.24	0.00	0	-3549	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	638	10.79	4.14	12	0.65	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	9979	-58.36	20230406	3500	18.71	20230809	29500	-85.92	20230406	3500	18.71	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
75	20231215	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4155	-30	5	-0.72	374848085	90067	87.04	4185	4230	4130	5440	2930	4185	4161.88	0.00	0	-4212	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	638	10.79	4.14	12	0.59	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	9979	-58.36	20230406	3500	18.71	20230809	29500	-85.92	20230406	3500	18.71	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
76	20231215	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-15	5	-0.36	285578975	68543	66.24	4185	4230	4150	5440	2930	4185	4166.42	0.00	0	1508	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	640	10.83	4.16	12	0.45	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
77	20231215	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-25	5	-0.60	246032515	59030	57.04	4185	4230	4150	5440	2930	4185	4167.92	0.00	0	1735	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	639	10.81	4.15	12	0.38	385.00	1003.00	9979	20230406	-58.31	3500	20230809	18.86	9979	-58.31	20230406	3500	18.86	20230809	29500	-85.90	20230406	3500	18.86	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
78	20231215	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	-20	5	-0.48	164111150	39313	37.99	4185	4230	4150	5440	2930	4185	4174.48	0.00	0	2351	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	640	10.82	4.15	12	0.26	385.00	1003.00	9979	20230406	-58.26	3500	20230809	19.00	9979	-58.26	20230406	3500	19.00	20230809	29500	-85.88	20230406	3500	19.00	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
79	20231215	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-15	5	-0.36	138861025	33252	32.13	4185	4230	4150	5440	2930	4185	4176.02	0.00	0	3007	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	640	10.83	4.16	12	0.22	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	9979	-58.21	20230406	3500	19.14	20230809	29500	-85.86	20230406	3500	19.14	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
80	20231215	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	5	2	0.12	97163820	23246	22.46	4185	4230	4150	5440	2930	4185	4179.81	0.00	0	3319	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	643	10.88	4.18	12	0.15	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	9979	-58.01	20230406	3500	19.71	20230809	29500	-85.80	20230406	3500	19.71	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
81	20231215	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	20	2	0.48	27753640	6625	6.40	4185	4230	4150	5440	2930	4185	4189.23	0.00	0	323	4411	4297	4231	4117	4051	4265	4085	77	1255	500	2590	5	1	15356544	646	10.92	4.19	12	0.04	385.00	1003.00	9979	20230406	-57.86	3500	20230809	20.14	9979	-57.86	20230406	3500	20.14	20230809	29500	-85.75	20230406	3500	20.14	20230809	2.78	N	393210	500	76 억		0	N	N	0	N	00	N
82	20231214	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-80	5	-1.88	437713725	103164	131.70	4275	4345	4165	5540	2990	4265	4243.48	0.00	0	-16721	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	643	10.87	4.17	12	0.67	385.00	1003.00	9979	20230406	-58.06	3500	20230809	19.57	9979	-58.06	20230406	3500	19.57	20230809	29500	-85.81	20230406	3500	19.57	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
83	20231214	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	-85	5	-1.99	395468970	93068	118.82	4275	4345	4180	5540	2990	4265	4249.25	0.00	0	-11550	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	642	10.86	4.17	12	0.61	385.00	1003.00	9979	20230406	-58.11	3500	20230809	19.43	9979	-58.11	20230406	3500	19.43	20230809	29500	-85.83	20230406	3500	19.43	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
84	20231214	141152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4230	-35	5	-0.82	275812095	64629	82.51	4275	4345	4215	5540	2990	4265	4267.62	0.00	0	-9640	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	650	10.99	4.22	12	0.42	385.00	1003.00	9979	20230406	-57.61	3500	20230809	20.86	9979	-57.61	20230406	3500	20.86	20230809	29500	-85.66	20230406	3500	20.86	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
85	20231214	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-15	5	-0.35	260276710	60964	77.83	4275	4345	4215	5540	2990	4265	4269.35	0.00	0	-8621	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	653	11.04	4.24	12	0.40	385.00	1003.00	9979	20230406	-57.41	3500	20230809	21.43	9979	-57.41	20230406	3500	21.43	20230809	29500	-85.59	20230406	3500	21.43	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
86	20231214	121244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-25	5	-0.59	247696040	57991	74.03	4275	4345	4215	5540	2990	4265	4271.28	0.00	0	-7296	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	651	11.01	4.23	12	0.38	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
87	20231214	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-5	5	-0.12	203183845	47473	60.61	4275	4345	4240	5540	2990	4265	4279.99	0.00	0	-4429	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	654	11.06	4.25	12	0.31	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
88	20231214	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	0	3	0.00	114594425	26723	34.12	4275	4345	4265	5540	2990	4265	4288.23	0.00	0	-2988	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	655	11.08	4.25	12	0.17	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
89	20231214	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	45	2	1.06	26442100	6163	7.87	4275	4345	4275	5540	2990	4265	4290.46	0.00	0	2793	4371	4317	4276	4222	4181	4297	4202	77	1275	500	2640	5	1	15356544	662	11.19	4.30	12	0.04	385.00	1003.00	9979	20230406	-56.81	3500	20230809	23.14	9979	-56.81	20230406	3500	23.14	20230809	29500	-85.39	20230406	3500	23.14	20230809	2.82	N	393210	500	76 억		0	N	N	0	N	00	N
90	20231213	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-50	5	-1.16	334033060	78248	130.46	4300	4330	4235	5600	3025	4315	4268.90	0.00	0	-19066	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	655	11.08	4.25	12	0.51	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
91	20231213	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-80	5	-1.85	327986370	76829	128.10	4300	4330	4235	5600	3025	4315	4269.04	0.00	0	-18556	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	650	11.00	4.22	12	0.50	385.00	1003.00	9979	20230406	-57.56	3500	20230809	21.00	9979	-57.56	20230406	3500	21.00	20230809	29500	-85.64	20230406	3500	21.00	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
92	20231213	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-55	5	-1.27	287793330	67365	112.32	4300	4330	4250	5600	3025	4315	4272.15	0.00	0	-14091	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	654	11.06	4.25	12	0.44	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
93	20231213	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-45	5	-1.04	248269045	58100	96.87	4300	4330	4250	5600	3025	4315	4273.13	0.00	0	-7544	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	656	11.09	4.26	12	0.38	385.00	1003.00	9979	20230406	-57.21	3500	20230809	22.00	9979	-57.21	20230406	3500	22.00	20230809	29500	-85.53	20230406	3500	22.00	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
94	20231213	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-45	5	-1.04	231539225	54187	90.34	4300	4330	4250	5600	3025	4315	4272.97	0.00	0	-7578	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	656	11.09	4.26	12	0.35	385.00	1003.00	9979	20230406	-57.21	3500	20230809	22.00	9979	-57.21	20230406	3500	22.00	20230809	29500	-85.53	20230406	3500	22.00	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
95	20231213	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	-45	5	-1.04	188884070	44213	73.72	4300	4330	4250	5600	3025	4315	4272.14	0.00	0	-7811	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	656	11.09	4.26	12	0.29	385.00	1003.00	9979	20230406	-57.21	3500	20230809	22.00	9979	-57.21	20230406	3500	22.00	20230809	29500	-85.53	20230406	3500	22.00	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
96	20231213	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	-50	5	-1.16	128840600	30126	50.23	4300	4330	4255	5600	3025	4315	4276.72	0.00	0	-4853	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	655	11.08	4.25	12	0.20	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	9979	-57.26	20230406	3500	21.86	20230809	29500	-85.54	20230406	3500	21.86	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
97	20231213	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-60	5	-1.39	43056905	10063	16.78	4300	4330	4255	5600	3025	4315	4278.73	0.00	0	-3950	4435	4375	4330	4270	4225	4367	4262	77	1285	500	2670	5	1	15356544	653	11.05	4.24	12	0.07	385.00	1003.00	9979	20230406	-57.36	3500	20230809	21.57	9979	-57.36	20230406	3500	21.57	20230809	29500	-85.58	20230406	3500	21.57	20230809	2.69	N	393210	500	76 억		0	N	N	0	N	00	N
98	20231212	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	0	3	0.00	258457300	59869	62.76	4315	4390	4285	5600	3025	4315	4317.05	0.00	0	-3694	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	663	11.21	4.30	12	0.39	385.00	1003.00	9979	20230406	-56.76	3500	20230809	23.29	9979	-56.76	20230406	3500	23.29	20230809	29500	-85.37	20230406	3500	23.29	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
99	20231212	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	0	3	0.00	251035845	58149	60.96	4315	4390	4285	5600	3025	4315	4317.11	0.00	0	-3749	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	663	11.21	4.30	12	0.38	385.00	1003.00	9979	20230406	-56.76	3500	20230809	23.29	9979	-56.76	20230406	3500	23.29	20230809	29500	-85.37	20230406	3500	23.29	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
100	20231212	141021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	5	2	0.12	229247770	53091	55.66	4315	4390	4285	5600	3025	4315	4318.02	0.00	0	-3804	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	663	11.22	4.31	12	0.35	385.00	1003.00	9979	20230406	-56.71	3500	20230809	23.43	9979	-56.71	20230406	3500	23.43	20230809	29500	-85.36	20230406	3500	23.43	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
101	20231212	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-5	5	-0.12	200678230	46450	48.70	4315	4390	4285	5600	3025	4315	4320.31	0.00	0	-5217	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	662	11.19	4.30	12	0.30	385.00	1003.00	9979	20230406	-56.81	3500	20230809	23.14	9979	-56.81	20230406	3500	23.14	20230809	29500	-85.39	20230406	3500	23.14	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
102	20231212	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	15	2	0.35	184186030	42628	44.69	4315	4390	4285	5600	3025	4315	4320.78	0.00	0	-4961	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	665	11.25	4.32	12	0.28	385.00	1003.00	9979	20230406	-56.61	3500	20230809	23.71	9979	-56.61	20230406	3500	23.71	20230809	29500	-85.32	20230406	3500	23.71	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
103	20231212	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	-20	5	-0.46	167388915	38721	40.59	4315	4390	4285	5600	3025	4315	4322.95	0.00	0	-5281	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	660	11.16	4.28	12	0.25	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	9979	-56.96	20230406	3500	22.71	20230809	29500	-85.44	20230406	3500	22.71	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
104	20231212	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-10	5	-0.23	131261785	30306	31.77	4315	4390	4285	5600	3025	4315	4331.21	0.00	0	-5770	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	661	11.18	4.29	12	0.20	385.00	1003.00	9979	20230406	-56.86	3500	20230809	23.00	9979	-56.86	20230406	3500	23.00	20230809	29500	-85.41	20230406	3500	23.00	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
105	20231212	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	65	2	1.51	20449200	4736	4.97	4315	4385	4300	5600	3025	4315	4317.82	0.00	0	1076	4485	4400	4330	4245	4175	4442	4287	77	1285	500	2670	5	1	15356544	673	11.38	4.37	12	0.03	385.00	1003.00	9979	20230406	-56.11	3500	20230809	25.14	9979	-56.11	20230406	3500	25.14	20230809	29500	-85.15	20230406	3500	25.14	20230809	2.72	N	393210	500	76 억		0	N	N	0	N	00	N
106	20231211	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	45	2	1.05	413635120	95219	110.49	4260	4415	4260	5550	2990	4270	4344.05	0.00	0	12609	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	663	11.21	4.30	12	0.62	385.00	1003.00	9979	20230406	-56.76	3500	20230809	23.29	9979	-56.76	20230406	3500	23.29	20230809	29500	-85.37	20230406	3500	23.29	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
107	20231211	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4315	45	2	1.05	381968000	87882	101.97	4260	4415	4260	5550	2990	4270	4346.37	0.00	0	12422	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	663	11.21	4.30	12	0.57	385.00	1003.00	9979	20230406	-56.76	3500	20230809	23.29	9979	-56.76	20230406	3500	23.29	20230809	29500	-85.37	20230406	3500	23.29	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
108	20231211	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4295	25	2	0.59	362302435	83324	96.69	4260	4415	4260	5550	2990	4270	4348.12	0.00	0	12633	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	660	11.16	4.28	12	0.54	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	9979	-56.96	20230406	3500	22.71	20230809	29500	-85.44	20230406	3500	22.71	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
109	20231211	131111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4320	50	2	1.17	325809635	74854	86.86	4260	4415	4260	5550	2990	4270	4352.60	0.00	0	13271	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	663	11.22	4.31	12	0.49	385.00	1003.00	9979	20230406	-56.71	3500	20230809	23.43	9979	-56.71	20230406	3500	23.43	20230809	29500	-85.36	20230406	3500	23.43	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
110	20231211	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	55	2	1.29	312471235	71768	83.28	4260	4415	4260	5550	2990	4270	4353.91	0.00	0	13222	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	664	11.23	4.31	12	0.47	385.00	1003.00	9979	20230406	-56.66	3500	20230809	23.57	9979	-56.66	20230406	3500	23.57	20230809	29500	-85.34	20230406	3500	23.57	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
111	20231211	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4395	125	2	2.93	286432025	65807	76.36	4260	4415	4260	5550	2990	4270	4352.61	0.00	0	15374	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	675	11.42	4.38	12	0.43	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	9979	-55.96	20230406	3500	25.57	20230809	29500	-85.10	20230406	3500	25.57	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
112	20231211	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	100	2	2.34	204723225	47117	54.67	4260	4415	4260	5550	2990	4270	4345.00	0.00	0	13532	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	671	11.35	4.36	12	0.31	385.00	1003.00	9979	20230406	-56.21	3500	20230809	24.86	9979	-56.21	20230406	3500	24.86	20230809	29500	-85.19	20230406	3500	24.86	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
113	20231211	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	30	2	0.70	31715290	7418	8.61	4260	4320	4260	5550	2990	4270	4275.45	0.00	0	4396	4346	4307	4261	4222	4176	4327	4242	77	1280	500	2640	5	1	15356544	660	11.17	4.29	12	0.05	385.00	1003.00	9979	20230406	-56.91	3500	20230809	22.86	9979	-56.91	20230406	3500	22.86	20230809	29500	-85.42	20230406	3500	22.86	20230809	2.70	N	393210	500	76 억		0	N	N	0	N	00	N
114	20231208	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	50	2	1.18	362516680	85538	65.37	4220	4300	4215	5480	2955	4220	4237.93	0.00	0	5813	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	656	11.09	4.26	12	0.56	385.00	1003.00	9979	20230406	-57.21	3500	20230809	22.00	9979	-57.21	20230406	3500	22.00	20230809	29500	-85.53	20230406	3500	22.00	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
115	20231208	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	40	2	0.95	342129825	80753	61.71	4220	4300	4215	5480	2955	4220	4236.74	0.00	0	4727	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	654	11.06	4.25	12	0.53	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
116	20231208	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	40	2	0.95	298514545	70463	53.85	4220	4300	4215	5480	2955	4220	4236.47	0.00	0	3160	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	654	11.06	4.25	12	0.46	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
117	20231208	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	0	3	0.00	264532695	62459	47.73	4220	4300	4215	5480	2955	4220	4235.30	0.00	0	-317	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	648	10.96	4.21	12	0.41	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
118	20231208	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	0	3	0.00	217033150	51206	39.13	4220	4300	4215	5480	2955	4220	4238.43	0.00	0	3157	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	648	10.96	4.21	12	0.33	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
119	20231208	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	0	3	0.00	178200300	42009	32.10	4220	4300	4215	5480	2955	4220	4241.96	0.00	0	7097	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	648	10.96	4.21	12	0.27	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
120	20231208	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	5	2	0.12	114764845	26978	20.62	4220	4300	4215	5480	2955	4220	4254.02	0.00	0	7259	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	649	10.97	4.21	12	0.18	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
121	20231208	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	65	2	1.54	23893115	5640	4.31	4220	4285	4220	5480	2955	4220	4236.37	0.00	0	545	4423	4321	4253	4151	4083	4372	4202	77	1260	500	2610	5	1	15356544	658	11.13	4.27	12	0.04	385.00	1003.00	9979	20230406	-57.06	3500	20230809	22.43	9979	-57.06	20230406	3500	22.43	20230809	29500	-85.47	20230406	3500	22.43	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
122	20231207	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-20	5	-0.47	555001645	130697	99.89	4210	4355	4185	5510	2970	4240	4246.50	0.00	0	-2260	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	648	10.96	4.21	12	0.85	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	9979	-57.71	20230406	3500	20.57	20230809	29500	-85.69	20230406	3500	20.57	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
123	20231207	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-30	5	-0.71	546065235	128583	98.27	4210	4355	4185	5510	2970	4240	4246.79	0.00	0	-2398	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	647	10.94	4.20	12	0.84	385.00	1003.00	9979	20230406	-57.81	3500	20230809	20.29	9979	-57.81	20230406	3500	20.29	20230809	29500	-85.73	20230406	3500	20.29	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
124	20231207	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	60	2	1.42	465735795	109793	83.91	4210	4355	4185	5510	2970	4240	4241.94	0.00	0	2909	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	660	11.17	4.29	12	0.71	385.00	1003.00	9979	20230406	-56.91	3500	20230809	22.86	9979	-56.91	20230406	3500	22.86	20230809	29500	-85.42	20230406	3500	22.86	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
125	20231207	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-45	5	-1.06	262682955	62415	47.70	4210	4265	4185	5510	2970	4240	4208.65	0.00	0	-5676	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	644	10.90	4.18	12	0.41	385.00	1003.00	9979	20230406	-57.96	3500	20230809	19.86	9979	-57.96	20230406	3500	19.86	20230809	29500	-85.78	20230406	3500	19.86	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
126	20231207	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-15	5	-0.35	211041760	50110	38.30	4210	4265	4185	5510	2970	4240	4211.57	0.00	0	-4771	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	649	10.97	4.21	12	0.33	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
127	20231207	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-15	5	-0.35	199945095	47480	36.29	4210	4265	4185	5510	2970	4240	4211.14	0.00	0	-3732	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	649	10.97	4.21	12	0.31	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
128	20231207	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-5	5	-0.12	135639960	32180	24.59	4210	4265	4200	5510	2970	4240	4215.04	0.00	0	3966	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	650	11.00	4.22	12	0.21	385.00	1003.00	9979	20230406	-57.56	3500	20230809	21.00	9979	-57.56	20230406	3500	21.00	20230809	29500	-85.64	20230406	3500	21.00	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
129	20231207	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	-30	5	-0.71	5363455	1273	0.97	4210	4240	4210	5510	2970	4240	4213.24	0.00	0	177	4346	4292	4216	4162	4086	4320	4190	77	1270	500	2620	5	1	15356544	647	10.94	4.20	12	0.01	385.00	1003.00	9979	20230406	-57.81	3500	20230809	20.29	9979	-57.81	20230406	3500	20.29	20230809	29500	-85.73	20230406	3500	20.29	20230809	2.76	N	393210	500	76 억		0	N	N	0	N	00	N
130	20231206	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-5	5	-0.12	540350615	128632	89.22	4200	4270	4140	5510	2975	4245	4200.30	0.00	0	4869	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	651	11.01	4.23	12	0.84	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
131	20231206	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-40	5	-0.94	516980685	123115	85.40	4200	4270	4140	5510	2975	4245	4199.16	0.00	0	5655	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	646	10.92	4.19	12	0.80	385.00	1003.00	9979	20230406	-57.86	3500	20230809	20.14	9979	-57.86	20230406	3500	20.14	20230809	29500	-85.75	20230406	3500	20.14	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
132	20231206	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-20	5	-0.47	483322275	115132	79.86	4200	4270	4140	5510	2975	4245	4197.98	0.00	0	7094	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	649	10.97	4.21	12	0.75	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
133	20231206	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-5	5	-0.12	378506065	90228	62.59	4200	4270	4140	5510	2975	4245	4194.99	0.00	0	6730	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	651	11.01	4.23	12	0.59	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
134	20231206	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	25	2	0.59	356639855	85072	59.01	4200	4270	4140	5510	2975	4245	4192.20	0.00	0	6821	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	656	11.09	4.26	12	0.55	385.00	1003.00	9979	20230406	-57.21	3500	20230809	22.00	9979	-57.21	20230406	3500	22.00	20230809	29500	-85.53	20230406	3500	22.00	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
135	20231206	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	0	3	0.00	313980125	75036	52.05	4200	4260	4140	5510	2975	4245	4184.38	0.00	0	3446	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	652	11.03	4.23	12	0.49	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
136	20231206	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-70	5	-1.65	232169680	55515	38.51	4200	4255	4140	5510	2975	4245	4182.09	0.00	0	-6356	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	641	10.84	4.16	12	0.36	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	9979	-58.16	20230406	3500	19.29	20230809	29500	-85.85	20230406	3500	19.29	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
137	20231206	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	-30	5	-0.71	36443895	8668	6.01	4200	4255	4200	5510	2975	4245	4204.36	0.00	0	3030	4501	4372	4196	4067	3891	4285	3980	77	1265	500	2630	5	1	15356544	647	10.95	4.20	12	0.06	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	9979	-57.76	20230406	3500	20.43	20230809	29500	-85.71	20230406	3500	20.43	20230809	2.83	N	393210	500	76 억		0	N	N	0	N	00	N
138	20231205	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-165	5	-3.74	600994570	141887	60.85	4325	4325	4020	5730	3090	4410	4235.72	0.00	0	-14042	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	652	11.03	4.23	12	0.92	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
139	20231205	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-170	5	-3.85	578687495	136626	58.60	4325	4325	4020	5730	3090	4410	4235.56	0.00	0	-13699	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	651	11.01	4.23	12	0.89	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	9979	-57.51	20230406	3500	21.14	20230809	29500	-85.63	20230406	3500	21.14	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
140	20231205	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4260	-150	5	-3.40	517900535	122326	52.46	4325	4325	4020	5730	3090	4410	4233.77	0.00	0	-13465	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	654	11.06	4.25	12	0.80	385.00	1003.00	9979	20230406	-57.31	3500	20230809	21.71	9979	-57.31	20230406	3500	21.71	20230809	29500	-85.56	20230406	3500	21.71	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
141	20231205	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-175	5	-3.97	452172520	106930	45.86	4325	4325	4020	5730	3090	4410	4228.68	0.00	0	-8459	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	650	11.00	4.22	12	0.70	385.00	1003.00	9979	20230406	-57.56	3500	20230809	21.00	9979	-57.56	20230406	3500	21.00	20230809	29500	-85.64	20230406	3500	21.00	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
142	20231205	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	-185	5	-4.20	426614375	100906	43.28	4325	4325	4020	5730	3090	4410	4227.84	0.00	0	-6950	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	649	10.97	4.21	12	0.66	385.00	1003.00	9979	20230406	-57.66	3500	20230809	20.71	9979	-57.66	20230406	3500	20.71	20230809	29500	-85.68	20230406	3500	20.71	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
143	20231205	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-165	5	-3.74	397179035	93951	40.29	4325	4325	4020	5730	3090	4410	4227.51	0.00	0	-6913	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	652	11.03	4.23	12	0.61	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
144	20231205	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-165	5	-3.74	361099525	85421	36.64	4325	4325	4020	5730	3090	4410	4227.29	0.00	0	-7604	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	652	11.03	4.23	12	0.56	385.00	1003.00	9979	20230406	-57.46	3500	20230809	21.29	9979	-57.46	20230406	3500	21.29	20230809	29500	-85.61	20230406	3500	21.29	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
145	20231205	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-210	5	-4.76	217644415	51518	22.10	4325	4325	4020	5730	3090	4410	4224.63	0.00	0	-5095	4693	4551	4468	4326	4243	4510	4285	77	1320	500	2730	5	1	15356544	645	10.91	4.19	12	0.34	385.00	1003.00	9979	20230406	-57.91	3500	20230809	20.00	9979	-57.91	20230406	3500	20.00	20230809	29500	-85.76	20230406	3500	20.00	20230809	2.77	N	393210	500	76 억		0	N	N	0	N	00	N
146	20231204	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4410	-230	5	-4.96	1039429875	232615	87.33	4600	4610	4385	6030	3250	4640	4468.83	0.01	0	-45983	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	677	11.45	4.40	12	1.51	385.00	1003.00	9979	20230406	-55.81	3500	20230809	26.00	9979	-55.81	20230406	3500	26.00	20230809	29500	-85.05	20230406	3500	26.00	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
147	20231204	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4400	-240	5	-5.17	1006620585	225168	84.54	4600	4610	4385	6030	3250	4640	4470.44	0.01	0	-42760	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	676	11.43	4.39	12	1.47	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	9979	-55.91	20230406	3500	25.71	20230809	29500	-85.08	20230406	3500	25.71	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
148	20231204	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-200	5	-4.31	800436400	178389	66.98	4600	4610	4420	6030	3250	4640	4486.92	0.01	0	-33027	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	682	11.53	4.43	12	1.16	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
149	20231204	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4425	-215	5	-4.63	750695445	167161	62.76	4600	4610	4420	6030	3250	4640	4490.75	0.01	0	-31020	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	680	11.49	4.41	12	1.09	385.00	1003.00	9979	20230406	-55.66	3500	20230809	26.43	9979	-55.66	20230406	3500	26.43	20230809	29500	-85.00	20230406	3500	26.43	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
150	20231204	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	-200	5	-4.31	642391665	142729	53.59	4600	4610	4435	6030	3250	4640	4500.66	0.01	0	-27917	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	682	11.53	4.43	12	0.93	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	9979	-55.51	20230406	3500	26.86	20230809	29500	-84.95	20230406	3500	26.86	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
151	20231204	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4480	-160	5	-3.45	460433660	101856	38.24	4600	4610	4450	6030	3250	4640	4520.30	0.01	0	-27654	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	688	11.64	4.47	12	0.66	385.00	1003.00	9979	20230406	-55.11	3500	20230809	28.00	9979	-55.11	20230406	3500	28.00	20230809	29500	-84.81	20230406	3500	28.00	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
152	20231204	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-185	5	-3.99	400080535	88360	33.17	4600	4610	4450	6030	3250	4640	4527.69	0.01	0	-26407	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	684	11.57	4.44	12	0.58	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	9979	-55.36	20230406	3500	27.29	20230809	29500	-84.90	20230406	3500	27.29	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
153	20231204	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-35	5	-0.75	137858140	30087	11.30	4600	4610	4555	6030	3250	4640	4581.75	0.01	0	-3608	4893	4766	4598	4471	4303	4830	4535	77	1390	500	2870	5	1	15356544	707	11.96	4.59	12	0.20	385.00	1003.00	9979	20230406	-53.85	3500	20230809	31.57	9979	-53.85	20230406	3500	31.57	20230809	29500	-84.39	20230406	3500	31.57	20230809	2.79	N	393210	500	76 억		1373	N	N	0	N	00	N
154	20231201	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	60	2	1.31	1166452150	255636	210.27	4560	4725	4430	5950	3210	4580	4562.57	0.05	0	-5930	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	713	12.05	4.63	12	1.66	385.00	1003.00	9979	20230406	-53.50	3500	20230809	32.57	9979	-53.50	20230406	3500	32.57	20230809	29500	-84.27	20230406	3500	32.57	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N
155	20231201	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	55	2	1.20	780098355	172659	142.02	4560	4650	4430	5950	3210	4580	4518.14	0.05	0	-1076	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	712	12.04	4.62	12	1.12	385.00	1003.00	9979	20230406	-53.55	3500	20230809	32.43	9979	-53.55	20230406	3500	32.43	20230809	29500	-84.29	20230406	3500	32.43	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N
156	20231201	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-95	5	-2.07	453546455	101204	83.24	4560	4580	4430	5950	3210	4580	4481.51	0.05	0	-4169	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	689	11.65	4.47	12	0.66	385.00	1003.00	9979	20230406	-55.06	3500	20230809	28.14	9979	-55.06	20230406	3500	28.14	20230809	29500	-84.80	20230406	3500	28.14	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N
157	20231201	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4475	-105	5	-2.29	430913825	96148	79.09	4560	4580	4430	5950	3210	4580	4481.78	0.05	0	-3860	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	687	11.62	4.46	12	0.63	385.00	1003.00	9979	20230406	-55.16	3500	20230809	27.86	9979	-55.16	20230406	3500	27.86	20230809	29500	-84.83	20230406	3500	27.86	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N
158	20231201	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-90	5	-1.97	383109870	85466	70.30	4560	4580	4430	5950	3210	4580	4482.60	0.05	0	-2649	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	690	11.66	4.48	12	0.56	385.00	1003.00	9979	20230406	-55.01	3500	20230809	28.29	9979	-55.01	20230406	3500	28.29	20230809	29500	-84.78	20230406	3500	28.29	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N
159	20231201	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-80	5	-1.75	341763430	76226	62.70	4560	4580	4430	5950	3210	4580	4483.55	0.05	0	-1465	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	691	11.69	4.49	12	0.50	385.00	1003.00	9979	20230406	-54.91	3500	20230809	28.57	9979	-54.91	20230406	3500	28.57	20230809	29500	-84.75	20230406	3500	28.57	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N
160	20231201	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4465	-115	5	-2.51	288977370	64417	52.99	4560	4580	4430	5950	3210	4580	4486.04	0.05	0	-1212	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	686	11.60	4.45	12	0.42	385.00	1003.00	9979	20230406	-55.26	3500	20230809	27.57	9979	-55.26	20230406	3500	27.57	20230809	29500	-84.86	20230406	3500	27.57	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N
161	20231201	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-75	5	-1.64	69202615	15298	12.58	4560	4580	4500	5950	3210	4580	4523.64	0.05	0	-1307	4666	4622	4541	4497	4416	4645	4520	77	1370	500	2830	5	1	15356544	692	11.70	4.49	12	0.10	385.00	1003.00	9979	20230406	-54.86	3500	20230809	28.71	9979	-54.86	20230406	3500	28.71	20230809	29500	-84.73	20230406	3500	28.71	20230809	2.73	N	393210	500	76 억		7937	N	N	0	N	00	N