KissMeData/148780/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	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
3	20231229	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
4	20231229	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
5	20231229	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
6	20231229	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
7	20231229	110853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
8	20231229	100903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
9	20231229	090902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3765567275	3051171	454.28	1157	1286	1157	1489	803	1146	1233.88	1.97	263274	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.70	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		618036	N	N	0	N	00	N
10	20231228	160853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1270	124	2	10.82	3740454435	3031420	451.34	1157	1286	1157	1489	803	1146	1233.88	1.13	0	292072	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	399	-635.00	3.35	12	9.64	-2.00	379.00	2120	20230208	-40.09	790	20231024	60.76	2120	-40.09	20230208	790	60.76	20231024	2120	-40.09	20230208	790	60.76	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
11	20231228	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1254	108	2	9.42	3532018508	2866714	426.82	1157	1286	1157	1489	803	1146	1232.12	1.13	0	264400	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	394	-627.00	3.31	12	9.12	-2.00	379.00	2120	20230208	-40.85	790	20231024	58.73	2120	-40.85	20230208	790	58.73	20231024	2120	-40.85	20230208	790	58.73	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
12	20231228	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1239	93	2	8.12	3298776183	2678392	398.78	1157	1286	1157	1489	803	1146	1231.67	1.13	0	234348	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	390	-619.50	3.27	12	8.52	-2.00	379.00	2120	20230208	-41.56	790	20231024	56.84	2120	-41.56	20230208	790	56.84	20231024	2120	-41.56	20230208	790	56.84	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
13	20231228	130852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1250	104	2	9.08	3119215752	2535033	377.43	1157	1286	1157	1489	803	1146	1230.49	1.13	0	205658	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	393	-625.00	3.30	12	8.06	-2.00	379.00	2120	20230208	-41.04	790	20231024	58.23	2120	-41.04	20230208	790	58.23	20231024	2120	-41.04	20230208	790	58.23	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
14	20231228	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1232	86	2	7.50	2001005981	1648259	245.40	1157	1245	1157	1489	803	1146	1214.07	1.13	0	165845	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	387	-616.00	3.25	12	5.24	-2.00	379.00	2120	20230208	-41.89	790	20231024	55.95	2120	-41.89	20230208	790	55.95	20231024	2120	-41.89	20230208	790	55.95	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
15	20231228	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1228	82	2	7.16	1766976194	1456570	216.86	1157	1245	1157	1489	803	1146	1213.18	1.13	0	170364	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	386	-614.00	3.24	12	4.63	-2.00	379.00	2120	20230208	-42.08	790	20231024	55.44	2120	-42.08	20230208	790	55.44	20231024	2120	-42.08	20230208	790	55.44	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
16	20231228	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1206	60	2	5.24	1311524596	1085484	161.61	1157	1245	1157	1489	803	1146	1208.32	1.13	0	157097	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	379	-603.00	3.18	12	3.45	-2.00	379.00	2120	20230208	-43.11	790	20231024	52.66	2120	-43.11	20230208	790	52.66	20231024	2120	-43.11	20230208	790	52.66	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
17	20231228	090858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1173	27	2	2.36	359433911	301993	44.96	1157	1215	1157	1489	803	1146	1190.42	1.13	0	-8992	1202	1173	1149	1120	1096	1162	1109	157	343	500	710	1	1	31445725	369	-586.50	3.09	12	0.96	-2.00	379.00	2120	20230208	-44.67	790	20231024	48.48	2120	-44.67	20230208	790	48.48	20231024	2120	-44.67	20230208	790	48.48	20231024	0.00	N	148780	500	157 억		354762	N	N	0	N	00	N
18	20231227	160845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1146	-1	5	-0.09	760470366	661778	8.72	1147	1178	1125	1491	803	1147	1149.13	0.88	0	78072	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	360	-573.00	3.02	12	2.10	-2.00	379.00	2120	20230208	-45.94	790	20231024	45.06	2120	-45.94	20230208	790	45.06	20231024	2120	-45.94	20230208	790	45.06	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
19	20231227	150858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1146	-1	5	-0.09	720842079	627268	8.26	1147	1178	1125	1491	803	1147	1149.18	0.88	0	72297	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	360	-573.00	3.02	12	1.99	-2.00	379.00	2120	20230208	-45.94	790	20231024	45.06	2120	-45.94	20230208	790	45.06	20231024	2120	-45.94	20230208	790	45.06	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
20	20231227	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1145	-2	5	-0.17	675234000	587510	7.74	1147	1178	1125	1491	803	1147	1149.32	0.88	0	64490	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	360	-572.50	3.02	12	1.87	-2.00	379.00	2120	20230208	-45.99	790	20231024	44.94	2120	-45.99	20230208	790	44.94	20231024	2120	-45.99	20230208	790	44.94	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
21	20231227	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1156	9	2	0.78	603480537	524720	6.91	1147	1178	1125	1491	803	1147	1150.10	0.88	0	55849	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	364	-578.00	3.05	12	1.67	-2.00	379.00	2120	20230208	-45.47	790	20231024	46.33	2120	-45.47	20230208	790	46.33	20231024	2120	-45.47	20230208	790	46.33	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
22	20231227	120848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1153	6	2	0.52	497551054	433301	5.71	1147	1178	1125	1491	803	1147	1148.28	0.88	0	39812	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	363	-576.50	3.04	12	1.38	-2.00	379.00	2120	20230208	-45.61	790	20231024	45.95	2120	-45.61	20230208	790	45.95	20231024	2120	-45.61	20230208	790	45.95	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
23	20231227	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	-8	5	-0.70	426550924	371223	4.89	1147	1178	1125	1491	803	1147	1149.04	0.88	0	11561	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	358	-569.50	3.01	12	1.18	-2.00	379.00	2120	20230208	-46.27	790	20231024	44.18	2120	-46.27	20230208	790	44.18	20231024	2120	-46.27	20230208	790	44.18	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
24	20231227	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1143	-4	5	-0.35	330422197	286931	3.78	1147	1178	1125	1491	803	1147	1151.58	0.88	0	-11419	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	359	-571.50	3.02	12	0.91	-2.00	379.00	2120	20230208	-46.08	790	20231024	44.68	2120	-46.08	20230208	790	44.68	20231024	2120	-46.08	20230208	790	44.68	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
25	20231227	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1159	12	2	1.05	123401078	107619	1.42	1147	1167	1125	1491	803	1147	1146.65	0.88	0	18748	1400	1273	1203	1076	1006	1238	1041	157	344	500	710	1	1	31445725	364	-579.50	3.06	12	0.34	-2.00	379.00	2120	20230208	-45.33	790	20231024	46.71	2120	-45.33	20230208	790	46.71	20231024	2120	-45.33	20230208	790	46.71	20231024	0.00	N	148780	500	157 억		277259	N	N	0	N	00	N
26	20231226	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1147	17	2	1.50	9416127202	7570290	1978.51	1189	1330	1133	1469	791	1130	1243.89	1.00	0	-33414	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	361	-573.50	3.03	12	24.07	-2.00	379.00	2120	20230208	-45.90	790	20231024	45.19	2120	-45.90	20230208	790	45.19	20231024	2120	-45.90	20230208	790	45.19	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
27	20231226	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	11	2	0.97	9285551162	7456961	1948.90	1189	1330	1133	1469	791	1130	1245.23	1.00	0	-61124	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	359	-570.50	3.01	12	23.71	-2.00	379.00	2120	20230208	-46.18	790	20231024	44.43	2120	-46.18	20230208	790	44.43	20231024	2120	-46.18	20230208	790	44.43	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
28	20231226	140855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1274	144	2	12.74	6772879373	5381375	1406.44	1189	1330	1145	1469	791	1130	1258.59	1.00	0	-86866	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	401	-637.00	3.36	12	17.11	-2.00	379.00	2120	20230208	-39.91	790	20231024	61.27	2120	-39.91	20230208	790	61.27	20231024	2120	-39.91	20230208	790	61.27	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
29	20231226	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1296	166	2	14.69	6066370678	4830413	1262.44	1189	1330	1145	1469	791	1130	1255.88	1.00	0	-84895	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	408	-648.00	3.42	12	15.36	-2.00	379.00	2120	20230208	-38.87	790	20231024	64.05	2120	-38.87	20230208	790	64.05	20231024	2120	-38.87	20230208	790	64.05	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
30	20231226	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	118	2	10.44	4907347810	3922728	1025.21	1189	1330	1145	1469	791	1130	1251.02	1.00	0	-167348	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	392	-624.00	3.29	12	12.47	-2.00	379.00	2120	20230208	-41.13	790	20231024	57.97	2120	-41.13	20230208	790	57.97	20231024	2120	-41.13	20230208	790	57.97	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
31	20231226	110856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1180	50	2	4.42	2331703054	1895155	495.30	1189	1307	1145	1469	791	1130	1230.37	1.00	0	-157098	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	371	-590.00	3.11	12	6.03	-2.00	379.00	2120	20230208	-44.34	790	20231024	49.37	2120	-44.34	20230208	790	49.37	20231024	2120	-44.34	20230208	790	49.37	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
32	20231226	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1185	55	2	4.87	2024010548	1632636	426.69	1189	1307	1162	1469	791	1130	1239.75	1.00	0	-144482	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	373	-592.50	3.13	12	5.19	-2.00	379.00	2120	20230208	-44.10	790	20231024	50.00	2120	-44.10	20230208	790	50.00	20231024	2120	-44.10	20230208	790	50.00	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
33	20231226	090855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1248	118	2	10.44	1260926292	1003833	262.35	1189	1307	1162	1469	791	1130	1256.16	1.00	0	-95190	1185	1157	1127	1099	1069	1171	1113	157	339	500	700	1	1	31445725	392	-624.00	3.29	12	3.19	-2.00	379.00	2120	20230208	-41.13	790	20231024	57.97	2120	-41.13	20230208	790	57.97	20231024	2120	-41.13	20230208	790	57.97	20231024	0.00	N	148780	500	157 억		314938	N	N	0	N	00	N
34	20231222	160841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	11	2	0.98	429566836	381963	94.03	1120	1155	1097	1454	784	1119	1124.59	0.97	0	14828	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	355	-565.00	2.98	12	1.21	-2.00	379.00	2120	20230208	-46.70	790	20231024	43.04	2120	-46.70	20230208	790	43.04	20231024	2120	-46.70	20230208	790	43.04	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
35	20231222	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1121	2	2	0.18	407661185	362511	89.24	1120	1155	1097	1454	784	1119	1124.55	0.97	0	16243	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	353	-560.50	2.96	12	1.15	-2.00	379.00	2120	20230208	-47.12	790	20231024	41.90	2120	-47.12	20230208	790	41.90	20231024	2120	-47.12	20230208	790	41.90	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
36	20231222	140835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1122	3	2	0.27	360544788	320625	78.93	1120	1155	1097	1454	784	1119	1124.51	0.97	0	21463	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	353	-561.00	2.96	12	1.02	-2.00	379.00	2120	20230208	-47.08	790	20231024	42.03	2120	-47.08	20230208	790	42.03	20231024	2120	-47.08	20230208	790	42.03	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
37	20231222	130838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1126	7	2	0.63	317854327	283011	69.67	1120	1155	1097	1454	784	1119	1123.12	0.97	0	25094	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	354	-563.00	2.97	12	0.90	-2.00	379.00	2120	20230208	-46.89	790	20231024	42.53	2120	-46.89	20230208	790	42.53	20231024	2120	-46.89	20230208	790	42.53	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
38	20231222	120836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1120	1	2	0.09	277576890	247341	60.89	1120	1155	1097	1454	784	1119	1122.24	0.97	0	5644	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	352	-560.00	2.96	12	0.79	-2.00	379.00	2120	20230208	-47.17	790	20231024	41.77	2120	-47.17	20230208	790	41.77	20231024	2120	-47.17	20230208	790	41.77	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
39	20231222	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1117	-2	5	-0.18	233634139	208210	51.25	1120	1155	1097	1454	784	1119	1122.11	0.97	0	7782	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	351	-558.50	2.95	12	0.66	-2.00	379.00	2120	20230208	-47.31	790	20231024	41.39	2120	-47.31	20230208	790	41.39	20231024	2120	-47.31	20230208	790	41.39	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
40	20231222	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	11	2	0.98	203895745	181791	44.75	1120	1155	1097	1454	784	1119	1121.59	0.97	0	10445	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	355	-565.00	2.98	12	0.58	-2.00	379.00	2120	20230208	-46.70	790	20231024	43.04	2120	-46.70	20230208	790	43.04	20231024	2120	-46.70	20230208	790	43.04	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
41	20231222	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1138	19	2	1.70	88314017	79446	19.56	1120	1138	1097	1454	784	1119	1111.62	0.97	0	-6963	1195	1156	1136	1097	1077	1147	1088	157	335	500	690	1	1	31445725	358	-569.00	3.00	12	0.25	-2.00	379.00	2120	20230208	-46.32	790	20231024	44.05	2120	-46.32	20230208	790	44.05	20231024	2120	-46.32	20230208	790	44.05	20231024	0.00	N	148780	500	157 억		304916	N	N	0	N	00	N
42	20231221	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1119	-51	5	-4.36	461689036	404667	93.01	1170	1175	1116	1521	819	1170	1140.88	0.82	0	48003	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	352	-559.50	2.95	12	1.29	-2.00	379.00	2120	20230208	-47.22	790	20231024	41.65	2120	-47.22	20230208	790	41.65	20231024	2120	-47.22	20230208	790	41.65	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
43	20231221	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1125	-45	5	-3.85	430441210	376746	86.60	1170	1175	1120	1521	819	1170	1142.49	0.82	0	38395	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	354	-562.50	2.97	12	1.20	-2.00	379.00	2120	20230208	-46.93	790	20231024	42.41	2120	-46.93	20230208	790	42.41	20231024	2120	-46.93	20230208	790	42.41	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
44	20231221	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1131	-39	5	-3.33	358854947	313094	71.97	1170	1175	1120	1521	819	1170	1146.13	0.82	0	29134	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	356	-565.50	2.98	12	1.00	-2.00	379.00	2120	20230208	-46.65	790	20231024	43.16	2120	-46.65	20230208	790	43.16	20231024	2120	-46.65	20230208	790	43.16	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
45	20231221	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1140	-30	5	-2.56	312753726	272269	62.58	1170	1175	1120	1521	819	1170	1148.66	0.82	0	25460	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	358	-570.00	3.01	12	0.87	-2.00	379.00	2120	20230208	-46.23	790	20231024	44.30	2120	-46.23	20230208	790	44.30	20231024	2120	-46.23	20230208	790	44.30	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
46	20231221	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1137	-33	5	-2.82	295206402	256839	59.04	1170	1175	1120	1521	819	1170	1149.35	0.82	0	22709	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	358	-568.50	3.00	12	0.82	-2.00	379.00	2120	20230208	-46.37	790	20231024	43.92	2120	-46.37	20230208	790	43.92	20231024	2120	-46.37	20230208	790	43.92	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
47	20231221	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	-29	5	-2.48	280316505	243745	56.03	1170	1175	1120	1521	819	1170	1150.01	0.82	0	18198	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	359	-570.50	3.01	12	0.78	-2.00	379.00	2120	20230208	-46.18	790	20231024	44.43	2120	-46.18	20230208	790	44.43	20231024	2120	-46.18	20230208	790	44.43	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
48	20231221	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1153	-17	5	-1.45	130073094	112064	25.76	1170	1175	1145	1521	819	1170	1160.67	0.82	0	3616	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	363	-576.50	3.04	12	0.36	-2.00	379.00	2120	20230208	-45.61	790	20231024	45.95	2120	-45.61	20230208	790	45.95	20231024	2120	-45.61	20230208	790	45.95	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
49	20231221	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1161	-9	5	-0.77	37047746	32029	7.36	1170	1170	1145	1521	819	1170	1156.52	0.82	0	6875	1230	1199	1179	1148	1128	1190	1139	157	351	500	720	1	1	31445725	365	-580.50	3.06	12	0.10	-2.00	379.00	2120	20230208	-45.24	790	20231024	46.96	2120	-45.24	20230208	790	46.96	20231024	2120	-45.24	20230208	790	46.96	20231024	0.00	N	148780	500	157 억		257206	N	N	0	N	00	N
50	20231220	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1170	-40	5	-3.31	512242644	432656	134.87	1210	1210	1159	1573	847	1210	1183.96	0.99	0	-56144	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	368	-585.00	3.09	12	1.38	-2.00	379.00	2120	20230208	-44.81	790	20231024	48.10	2120	-44.81	20230208	790	48.10	20231024	2120	-44.81	20230208	790	48.10	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
51	20231220	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1169	-41	5	-3.39	474964156	400680	124.90	1210	1210	1159	1573	847	1210	1185.40	0.99	0	-58388	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	368	-584.50	3.08	12	1.27	-2.00	379.00	2120	20230208	-44.86	790	20231024	47.97	2120	-44.86	20230208	790	47.97	20231024	2120	-44.86	20230208	790	47.97	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
52	20231220	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1185	-25	5	-2.07	353000614	296496	92.43	1210	1210	1176	1573	847	1210	1190.57	0.99	0	-37417	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	373	-592.50	3.13	12	0.94	-2.00	379.00	2120	20230208	-44.10	790	20231024	50.00	2120	-44.10	20230208	790	50.00	20231024	2120	-44.10	20230208	790	50.00	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
53	20231220	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1180	-30	5	-2.48	303380459	254459	79.32	1210	1210	1178	1573	847	1210	1192.26	0.99	0	-35855	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	371	-590.00	3.11	12	0.81	-2.00	379.00	2120	20230208	-44.34	790	20231024	49.37	2120	-44.34	20230208	790	49.37	20231024	2120	-44.34	20230208	790	49.37	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
54	20231220	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1188	-22	5	-1.82	227118242	190123	59.27	1210	1210	1184	1573	847	1210	1194.59	0.99	0	-11530	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	374	-594.00	3.13	12	0.60	-2.00	379.00	2120	20230208	-43.96	790	20231024	50.38	2120	-43.96	20230208	790	50.38	20231024	2120	-43.96	20230208	790	50.38	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
55	20231220	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1199	-11	5	-0.91	148973619	124538	38.82	1210	1210	1188	1573	847	1210	1196.21	0.99	0	10797	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	377	-599.50	3.16	12	0.40	-2.00	379.00	2120	20230208	-43.44	790	20231024	51.77	2120	-43.44	20230208	790	51.77	20231024	2120	-43.44	20230208	790	51.77	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
56	20231220	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1198	-12	5	-0.99	113986056	95357	29.73	1210	1210	1188	1573	847	1210	1195.36	0.99	0	5832	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	377	-599.00	3.16	12	0.30	-2.00	379.00	2120	20230208	-43.49	790	20231024	51.65	2120	-43.49	20230208	790	51.65	20231024	2120	-43.49	20230208	790	51.65	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
57	20231220	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1195	-15	5	-1.24	31580125	26304	8.20	1210	1210	1188	1573	847	1210	1200.58	0.99	0	-2768	1248	1228	1207	1187	1166	1218	1177	157	363	500	750	1	1	31445725	376	-597.50	3.15	12	0.08	-2.00	379.00	2120	20230208	-43.63	790	20231024	51.27	2120	-43.63	20230208	790	51.27	20231024	2120	-43.63	20230208	790	51.27	20231024	0.01	N	148780	500	157 억		312063	N	N	0	N	00	N
58	20231219	160831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1210	-18	5	-1.47	386726486	320670	22.78	1221	1227	1186	1596	860	1228	1205.99	0.90	0	28117	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	380	-605.00	3.19	12	1.02	-2.00	379.00	2120	20230208	-42.92	790	20231024	53.16	2120	-42.92	20230208	790	53.16	20231024	2120	-42.92	20230208	790	53.16	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
59	20231219	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1206	-22	5	-1.79	348185545	288628	20.50	1221	1227	1186	1596	860	1228	1206.35	0.90	0	30766	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	379	-603.00	3.18	12	0.92	-2.00	379.00	2120	20230208	-43.11	790	20231024	52.66	2120	-43.11	20230208	790	52.66	20231024	2120	-43.11	20230208	790	52.66	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
60	20231219	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1199	-29	5	-2.36	301487681	249781	17.74	1221	1227	1186	1596	860	1228	1207.01	0.90	0	27060	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	377	-599.50	3.16	12	0.79	-2.00	379.00	2120	20230208	-43.44	790	20231024	51.77	2120	-43.44	20230208	790	51.77	20231024	2120	-43.44	20230208	790	51.77	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
61	20231219	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1213	-15	5	-1.22	280033426	231987	16.48	1221	1227	1186	1596	860	1228	1207.11	0.90	0	26595	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	381	-606.50	3.20	12	0.74	-2.00	379.00	2120	20230208	-42.78	790	20231024	53.54	2120	-42.78	20230208	790	53.54	20231024	2120	-42.78	20230208	790	53.54	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
62	20231219	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1218	-10	5	-0.81	259886742	215309	15.29	1221	1227	1186	1596	860	1228	1207.04	0.90	0	22718	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	383	-609.00	3.21	12	0.68	-2.00	379.00	2120	20230208	-42.55	790	20231024	54.18	2120	-42.55	20230208	790	54.18	20231024	2120	-42.55	20230208	790	54.18	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
63	20231219	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1216	-12	5	-0.98	244623421	202727	14.40	1221	1227	1186	1596	860	1228	1206.66	0.90	0	21586	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	382	-608.00	3.21	12	0.64	-2.00	379.00	2120	20230208	-42.64	790	20231024	53.92	2120	-42.64	20230208	790	53.92	20231024	2120	-42.64	20230208	790	53.92	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
64	20231219	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	-6	5	-0.49	178264773	147738	10.49	1221	1227	1186	1596	860	1228	1206.63	0.90	0	288	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	384	-611.00	3.22	12	0.47	-2.00	379.00	2120	20230208	-42.36	790	20231024	54.68	2120	-42.36	20230208	790	54.68	20231024	2120	-42.36	20230208	790	54.68	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
65	20231219	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1210	-18	5	-1.47	45766699	37618	2.67	1221	1227	1206	1596	860	1228	1216.61	0.90	0	-674	1350	1289	1237	1176	1124	1319	1206	157	368	500	760	1	1	31445725	380	-605.00	3.19	12	0.12	-2.00	379.00	2120	20230208	-42.92	790	20231024	53.16	2120	-42.92	20230208	790	53.16	20231024	2120	-42.92	20230208	790	53.16	20231024	0.01	N	148780	500	157 억		281749	N	N	0	N	00	N
66	20231218	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1228	47	2	3.98	1732561202	1403902	402.53	1185	1298	1185	1535	827	1181	1234.12	1.01	0	-37845	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	386	-614.00	3.24	12	4.46	-2.00	379.00	2120	20230208	-42.08	790	20231024	55.44	2120	-42.08	20230208	790	55.44	20231024	2120	-42.08	20230208	790	55.44	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
67	20231218	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1213	32	2	2.71	1677331742	1358632	389.55	1185	1298	1185	1535	827	1181	1234.58	1.01	0	-51179	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	381	-606.50	3.20	12	4.32	-2.00	379.00	2120	20230208	-42.78	790	20231024	53.54	2120	-42.78	20230208	790	53.54	20231024	2120	-42.78	20230208	790	53.54	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
68	20231218	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1200	19	2	1.61	507433867	418104	119.88	1185	1250	1185	1535	827	1181	1213.67	1.01	0	-2295	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	377	-600.00	3.17	12	1.33	-2.00	379.00	2120	20230208	-43.40	790	20231024	51.90	2120	-43.40	20230208	790	51.90	20231024	2120	-43.40	20230208	790	51.90	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
69	20231218	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1209	28	2	2.37	305321260	253448	72.67	1185	1227	1185	1535	827	1181	1204.68	1.01	0	5887	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	380	-604.50	3.19	12	0.81	-2.00	379.00	2120	20230208	-42.97	790	20231024	53.04	2120	-42.97	20230208	790	53.04	20231024	2120	-42.97	20230208	790	53.04	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
70	20231218	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1203	22	2	1.86	247089629	204943	58.76	1185	1227	1185	1535	827	1181	1205.67	1.01	0	25344	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	378	-601.50	3.17	12	0.65	-2.00	379.00	2120	20230208	-43.25	790	20231024	52.28	2120	-43.25	20230208	790	52.28	20231024	2120	-43.25	20230208	790	52.28	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
71	20231218	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1214	33	2	2.79	219897910	182474	52.32	1185	1227	1185	1535	827	1181	1205.11	1.01	0	26323	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	382	-607.00	3.20	12	0.58	-2.00	379.00	2120	20230208	-42.74	790	20231024	53.67	2120	-42.74	20230208	790	53.67	20231024	2120	-42.74	20230208	790	53.67	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
72	20231218	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1200	19	2	1.61	155166256	128930	36.97	1185	1227	1185	1535	827	1181	1203.52	1.01	0	-124	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	377	-600.00	3.17	12	0.41	-2.00	379.00	2120	20230208	-43.40	790	20231024	51.90	2120	-43.40	20230208	790	51.90	20231024	2120	-43.40	20230208	790	51.90	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
73	20231218	090821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1201	20	2	1.69	58929031	48831	14.00	1185	1227	1185	1535	827	1181	1206.87	1.01	0	-3151	1243	1212	1196	1165	1149	1204	1157	157	354	500	730	1	1	31445725	378	-600.50	3.17	12	0.16	-2.00	379.00	2120	20230208	-43.35	790	20231024	52.03	2120	-43.35	20230208	790	52.03	20231024	2120	-43.35	20230208	790	52.03	20231024	0.00	N	148780	500	157 억		316998	N	N	0	N	00	N
74	20231215	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1181	-16	5	-1.34	414824160	345755	76.34	1202	1227	1180	1556	838	1197	1199.81	1.02	0	-6478	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	371	-590.50	3.12	12	1.10	-2.00	379.00	2120	20230208	-44.29	790	20231024	49.49	2120	-44.29	20230208	790	49.49	20231024	2120	-44.29	20230208	790	49.49	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
75	20231215	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1181	-16	5	-1.34	384967558	320492	70.77	1202	1227	1180	1556	838	1197	1201.18	1.02	0	-12616	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	371	-590.50	3.12	12	1.02	-2.00	379.00	2120	20230208	-44.29	790	20231024	49.49	2120	-44.29	20230208	790	49.49	20231024	2120	-44.29	20230208	790	49.49	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
76	20231215	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1184	-13	5	-1.09	320766860	266226	58.78	1202	1227	1184	1556	838	1197	1204.87	1.02	0	-11372	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	372	-592.00	3.12	12	0.85	-2.00	379.00	2120	20230208	-44.15	790	20231024	49.87	2120	-44.15	20230208	790	49.87	20231024	2120	-44.15	20230208	790	49.87	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
77	20231215	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1200	3	2	0.25	260800597	215902	47.67	1202	1227	1190	1556	838	1197	1207.96	1.02	0	2665	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	377	-600.00	3.17	12	0.69	-2.00	379.00	2120	20230208	-43.40	790	20231024	51.90	2120	-43.40	20230208	790	51.90	20231024	2120	-43.40	20230208	790	51.90	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
78	20231215	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1209	12	2	1.00	212406790	175606	38.77	1202	1227	1190	1556	838	1197	1209.57	1.02	0	-607	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	380	-604.50	3.19	12	0.56	-2.00	379.00	2120	20230208	-42.97	790	20231024	53.04	2120	-42.97	20230208	790	53.04	20231024	2120	-42.97	20230208	790	53.04	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
79	20231215	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1213	16	2	1.34	200890947	166052	36.67	1202	1227	1190	1556	838	1197	1209.81	1.02	0	-107	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	381	-606.50	3.20	12	0.53	-2.00	379.00	2120	20230208	-42.78	790	20231024	53.54	2120	-42.78	20230208	790	53.54	20231024	2120	-42.78	20230208	790	53.54	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
80	20231215	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	23	2	1.92	141963263	117640	25.98	1202	1227	1190	1556	838	1197	1206.76	1.02	0	7338	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	384	-610.00	3.22	12	0.37	-2.00	379.00	2120	20230208	-42.45	790	20231024	54.43	2120	-42.45	20230208	790	54.43	20231024	2120	-42.45	20230208	790	54.43	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
81	20231215	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1200	3	2	0.25	36531396	30506	6.74	1202	1205	1190	1556	838	1197	1197.52	1.02	0	-8442	1259	1228	1208	1177	1157	1218	1167	157	359	500	740	1	1	31445725	377	-600.00	3.17	12	0.10	-2.00	379.00	2120	20230208	-43.40	790	20231024	51.90	2120	-43.40	20230208	790	51.90	20231024	2120	-43.40	20230208	790	51.90	20231024	0.03	N	148780	500	157 억		320296	N	N	0	N	00	N
82	20231214	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1197	-18	5	-1.48	544963174	452314	91.98	1225	1239	1188	1579	851	1215	1204.83	0.83	0	57106	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	376	-598.50	3.16	12	1.44	-2.00	379.00	2120	20230208	-43.54	790	20231024	51.52	2120	-43.54	20230208	790	51.52	20231024	2120	-43.54	20230208	790	51.52	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
83	20231214	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1197	-18	5	-1.48	536602556	445330	90.56	1225	1239	1188	1579	851	1215	1204.94	0.83	0	57361	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	376	-598.50	3.16	12	1.42	-2.00	379.00	2120	20230208	-43.54	790	20231024	51.52	2120	-43.54	20230208	790	51.52	20231024	2120	-43.54	20230208	790	51.52	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
84	20231214	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1208	-7	5	-0.58	493954305	409671	83.31	1225	1239	1188	1579	851	1215	1205.72	0.83	0	72888	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	380	-604.00	3.19	12	1.30	-2.00	379.00	2120	20230208	-43.02	790	20231024	52.91	2120	-43.02	20230208	790	52.91	20231024	2120	-43.02	20230208	790	52.91	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
85	20231214	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1199	-16	5	-1.32	454893241	377122	76.69	1225	1239	1188	1579	851	1215	1206.21	0.83	0	78172	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	377	-599.50	3.16	12	1.20	-2.00	379.00	2120	20230208	-43.44	790	20231024	51.77	2120	-43.44	20230208	790	51.77	20231024	2120	-43.44	20230208	790	51.77	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
86	20231214	120856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1213	-2	5	-0.16	367736918	304199	61.86	1225	1239	1188	1579	851	1215	1208.86	0.83	0	22288	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	381	-606.50	3.20	12	0.97	-2.00	379.00	2120	20230208	-42.78	790	20231024	53.54	2120	-42.78	20230208	790	53.54	20231024	2120	-42.78	20230208	790	53.54	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
87	20231214	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1211	-4	5	-0.33	179480956	147360	29.97	1225	1239	1194	1579	851	1215	1217.99	0.83	0	-7370	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	381	-605.50	3.20	12	0.47	-2.00	379.00	2120	20230208	-42.88	790	20231024	53.29	2120	-42.88	20230208	790	53.29	20231024	2120	-42.88	20230208	790	53.29	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
88	20231214	100811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1215	0	3	0.00	96141887	78522	15.97	1225	1239	1205	1579	851	1215	1224.45	0.83	0	864	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	382	-607.50	3.21	12	0.25	-2.00	379.00	2120	20230208	-42.69	790	20231024	53.80	2120	-42.69	20230208	790	53.80	20231024	2120	-42.69	20230208	790	53.80	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
89	20231214	090750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1238	23	2	1.89	23399960	19027	3.87	1225	1239	1225	1579	851	1215	1230.22	0.83	0	207	1299	1257	1226	1184	1153	1241	1168	157	364	500	750	1	1	31445725	389	-619.00	3.27	12	0.06	-2.00	379.00	2120	20230208	-41.60	790	20231024	56.71	2120	-41.60	20230208	790	56.71	20231024	2120	-41.60	20230208	790	56.71	20231024	0.03	N	148780	500	157 억		261655	N	N	0	N	00	N
90	20231213	160816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1215	-5	5	-0.41	582011343	478039	50.03	1225	1268	1195	1586	854	1220	1217.50	0.85	0	-5874	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	382	-607.50	3.21	12	1.52	-2.00	379.00	2120	20230208	-42.69	790	20231024	53.80	2120	-42.69	20230208	790	53.80	20231024	2120	-42.69	20230208	790	53.80	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
91	20231213	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1203	-17	5	-1.39	524705163	430176	45.02	1225	1268	1198	1586	854	1220	1219.75	0.85	0	-5545	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	378	-601.50	3.17	12	1.37	-2.00	379.00	2120	20230208	-43.25	790	20231024	52.28	2120	-43.25	20230208	790	52.28	20231024	2120	-43.25	20230208	790	52.28	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
92	20231213	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1201	-19	5	-1.56	447848327	366166	38.32	1225	1268	1200	1586	854	1220	1223.08	0.85	0	3330	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	378	-600.50	3.17	12	1.16	-2.00	379.00	2120	20230208	-43.35	790	20231024	52.03	2120	-43.35	20230208	790	52.03	20231024	2120	-43.35	20230208	790	52.03	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
93	20231213	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1208	-12	5	-0.98	389179217	317407	33.22	1225	1268	1205	1586	854	1220	1226.13	0.85	0	10556	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	380	-604.00	3.19	12	1.01	-2.00	379.00	2120	20230208	-43.02	790	20231024	52.91	2120	-43.02	20230208	790	52.91	20231024	2120	-43.02	20230208	790	52.91	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
94	20231213	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1209	-11	5	-0.90	368556097	300377	31.44	1225	1268	1205	1586	854	1220	1226.99	0.85	0	14634	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	380	-604.50	3.19	12	0.96	-2.00	379.00	2120	20230208	-42.97	790	20231024	53.04	2120	-42.97	20230208	790	53.04	20231024	2120	-42.97	20230208	790	53.04	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
95	20231213	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1222	2	2	0.16	340079092	276857	28.97	1225	1268	1205	1586	854	1220	1228.37	0.85	0	13171	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	384	-611.00	3.22	12	0.88	-2.00	379.00	2120	20230208	-42.36	790	20231024	54.68	2120	-42.36	20230208	790	54.68	20231024	2120	-42.36	20230208	790	54.68	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
96	20231213	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1223	3	2	0.25	274807158	223185	23.36	1225	1268	1205	1586	854	1220	1231.32	0.85	0	24437	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	385	-611.50	3.23	12	0.71	-2.00	379.00	2120	20230208	-42.31	790	20231024	54.81	2120	-42.31	20230208	790	54.81	20231024	2120	-42.31	20230208	790	54.81	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
97	20231213	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1240	20	2	1.64	112439144	90455	9.47	1225	1268	1223	1586	854	1220	1243.14	0.85	0	22270	1329	1274	1244	1189	1159	1259	1174	157	366	500	750	1	1	31445725	390	-620.00	3.27	12	0.29	-2.00	379.00	2120	20230208	-41.51	790	20231024	56.96	2120	-41.51	20230208	790	56.96	20231024	2120	-41.51	20230208	790	56.96	20231024	0.00	N	148780	500	157 억		268025	N	N	0	N	00	N
98	20231212	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-68	5	-5.28	1140744003	917442	91.53	1299	1299	1214	1674	902	1288	1243.40	0.91	0	-18122	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	384	-610.00	3.22	12	2.92	-2.00	379.00	2120	20230208	-42.45	790	20231024	54.43	2120	-42.45	20230208	790	54.43	20231024	2120	-42.45	20230208	790	54.43	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
99	20231212	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1225	-63	5	-4.89	1055640425	847792	84.58	1299	1299	1214	1674	902	1288	1245.14	0.91	0	-20885	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	385	-612.50	3.23	12	2.70	-2.00	379.00	2120	20230208	-42.22	790	20231024	55.06	2120	-42.22	20230208	790	55.06	20231024	2120	-42.22	20230208	790	55.06	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
100	20231212	140723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1220	-68	5	-5.28	984881793	789979	78.81	1299	1299	1214	1674	902	1288	1246.70	0.91	0	-22204	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	384	-610.00	3.22	12	2.51	-2.00	379.00	2120	20230208	-42.45	790	20231024	54.43	2120	-42.45	20230208	790	54.43	20231024	2120	-42.45	20230208	790	54.43	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
101	20231212	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1232	-56	5	-4.35	781656890	623512	62.21	1299	1299	1225	1674	902	1288	1253.61	0.91	0	-23175	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	387	-616.00	3.25	12	1.98	-2.00	379.00	2120	20230208	-41.89	790	20231024	55.95	2120	-41.89	20230208	790	55.95	20231024	2120	-41.89	20230208	790	55.95	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
102	20231212	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1227	-61	5	-4.74	721060110	574243	57.29	1299	1299	1225	1674	902	1288	1255.65	0.91	0	-14678	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	386	-613.50	3.24	12	1.83	-2.00	379.00	2120	20230208	-42.12	790	20231024	55.32	2120	-42.12	20230208	790	55.32	20231024	2120	-42.12	20230208	790	55.32	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
103	20231212	110729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1239	-49	5	-3.80	633739655	503522	50.24	1299	1299	1234	1674	902	1288	1258.59	0.91	0	-6474	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	390	-619.50	3.27	12	1.60	-2.00	379.00	2120	20230208	-41.56	790	20231024	56.84	2120	-41.56	20230208	790	56.84	20231024	2120	-41.56	20230208	790	56.84	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
104	20231212	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1262	-26	5	-2.02	396042467	312936	31.22	1299	1299	1255	1674	902	1288	1265.54	0.91	0	1657	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	397	-631.00	3.33	12	1.00	-2.00	379.00	2120	20230208	-40.47	790	20231024	59.75	2120	-40.47	20230208	790	59.75	20231024	2120	-40.47	20230208	790	59.75	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
105	20231212	090758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1257	-31	5	-2.41	91524300	72185	7.20	1299	1299	1256	1674	902	1288	1267.80	0.91	0	7052	1373	1330	1300	1257	1227	1315	1242	157	386	500	790	1	1	31445725	395	-628.50	3.32	12	0.23	-2.00	379.00	2120	20230208	-40.71	790	20231024	59.11	2120	-40.71	20230208	790	59.11	20231024	2120	-40.71	20230208	790	59.11	20231024	0.00	N	148780	500	157 억		285663	N	N	0	N	00	N
106	20231211	160801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1288	-42	5	-3.16	1286563744	986491	47.00	1335	1343	1270	1729	931	1330	1304.10	0.63	-136624	-70599	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	405	-644.00	3.40	12	3.14	-2.00	379.00	2120	20230208	-39.25	790	20231024	63.04	2120	-39.25	20230208	790	63.04	20231024	2120	-39.25	20230208	790	63.04	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
107	20231211	150759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1284	-46	5	-3.46	1254440201	961479	45.81	1335	1343	1270	1729	931	1330	1304.57	0.63	-136624	-65906	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	404	-642.00	3.39	12	3.06	-2.00	379.00	2120	20230208	-39.43	790	20231024	62.53	2120	-39.43	20230208	790	62.53	20231024	2120	-39.43	20230208	790	62.53	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
108	20231211	140759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1276	-54	5	-4.06	994701985	758460	36.14	1335	1343	1275	1729	931	1330	1311.36	0.63	-136624	-80471	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	401	-638.00	3.37	12	2.41	-2.00	379.00	2120	20230208	-39.81	790	20231024	61.52	2120	-39.81	20230208	790	61.52	20231024	2120	-39.81	20230208	790	61.52	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
109	20231211	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	-19	5	-1.43	778088428	590232	28.12	1335	1343	1300	1729	931	1330	1318.18	0.63	-136624	-79516	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	412	-655.50	3.46	12	1.88	-2.00	379.00	2120	20230208	-38.16	790	20231024	65.95	2120	-38.16	20230208	790	65.95	20231024	2120	-38.16	20230208	790	65.95	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
110	20231211	120759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1318	-12	5	-0.90	580509732	439030	20.92	1335	1343	1303	1729	931	1330	1322.17	0.63	-136624	-73447	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	414	-659.00	3.48	12	1.40	-2.00	379.00	2120	20230208	-37.83	790	20231024	66.84	2120	-37.83	20230208	790	66.84	20231024	2120	-37.83	20230208	790	66.84	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
111	20231211	110756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1325	-5	5	-0.38	517433485	391070	18.63	1335	1343	1303	1729	931	1330	1323.04	0.63	-136624	-66304	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	417	-662.50	3.50	12	1.24	-2.00	379.00	2120	20230208	-37.50	790	20231024	67.72	2120	-37.50	20230208	790	67.72	20231024	2120	-37.50	20230208	790	67.72	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
112	20231211	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1322	-8	5	-0.60	390712266	294495	14.03	1335	1343	1316	1729	931	1330	1326.67	0.63	-136624	-60514	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	416	-661.00	3.49	12	0.94	-2.00	379.00	2120	20230208	-37.64	790	20231024	67.34	2120	-37.64	20230208	790	67.34	20231024	2120	-37.64	20230208	790	67.34	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
113	20231211	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1328	-2	5	-0.15	170972654	128348	6.12	1335	1343	1320	1729	931	1330	1332.18	0.63	-136624	-49101	1428	1379	1311	1262	1194	1403	1286	157	399	500	820	1	1	31445725	418	-664.00	3.50	12	0.41	-2.00	379.00	2120	20230208	-37.36	790	20231024	68.10	2120	-37.36	20230208	790	68.10	20231024	2120	-37.36	20230208	790	68.10	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
114	20231208	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1330	77	2	6.15	2759244727	2088403	346.83	1300	1360	1243	1628	878	1253	1321.23	0.63	0	151175	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	418	-665.00	3.51	12	6.64	-2.00	379.00	2120	20230208	-37.26	790	20231024	68.35	2120	-37.26	20230208	790	68.35	20231024	2120	-37.26	20230208	790	68.35	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
115	20231208	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1328	75	2	5.99	2621200832	1984608	329.59	1300	1360	1243	1628	878	1253	1320.79	0.63	0	144276	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	418	-664.00	3.50	12	6.31	-2.00	379.00	2120	20230208	-37.36	790	20231024	68.10	2120	-37.36	20230208	790	68.10	20231024	2120	-37.36	20230208	790	68.10	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
116	20231208	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1315	62	2	4.95	2474871838	1873732	311.18	1300	1360	1243	1628	878	1253	1320.85	0.63	0	128946	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	414	-657.50	3.47	12	5.96	-2.00	379.00	2120	20230208	-37.97	790	20231024	66.46	2120	-37.97	20230208	790	66.46	20231024	2120	-37.97	20230208	790	66.46	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
117	20231208	130747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1323	70	2	5.59	2338721453	1770283	294.00	1300	1360	1243	1628	878	1253	1321.13	0.63	0	140501	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	416	-661.50	3.49	12	5.63	-2.00	379.00	2120	20230208	-37.59	790	20231024	67.47	2120	-37.59	20230208	790	67.47	20231024	2120	-37.59	20230208	790	67.47	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
118	20231208	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1327	74	2	5.91	2099827808	1589764	264.02	1300	1360	1243	1628	878	1253	1320.87	0.63	0	119725	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	417	-663.50	3.50	12	5.06	-2.00	379.00	2120	20230208	-37.41	790	20231024	67.97	2120	-37.41	20230208	790	67.97	20231024	2120	-37.41	20230208	790	67.97	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
119	20231208	110742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1312	59	2	4.71	1656280306	1255218	208.46	1300	1360	1243	1628	878	1253	1319.55	0.63	0	88475	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	413	-656.00	3.46	12	3.99	-2.00	379.00	2120	20230208	-38.11	790	20231024	66.08	2120	-38.11	20230208	790	66.08	20231024	2120	-38.11	20230208	790	66.08	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
120	20231208	100751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1294	41	2	3.27	1519544212	1150345	191.04	1300	1360	1243	1628	878	1253	1320.99	0.63	0	90151	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	407	-647.00	3.41	12	3.66	-2.00	379.00	2120	20230208	-38.96	790	20231024	63.80	2120	-38.96	20230208	790	63.80	20231024	2120	-38.96	20230208	790	63.80	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
121	20231208	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1320	67	2	5.35	363133363	275413	45.74	1300	1338	1296	1628	878	1253	1318.67	0.63	0	12061	1353	1303	1278	1228	1203	1290	1215	157	375	500	770	1	1	31445725	415	-660.00	3.48	12	0.88	-2.00	379.00	2120	20230208	-37.74	790	20231024	67.09	2120	-37.74	20230208	790	67.09	20231024	2120	-37.74	20230208	790	67.09	20231024	0.00	N	148780	500	157 억		199528	N	N	0	N	00	N
122	20231207	160744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1253	-24	5	-1.88	753007748	582145	98.77	1265	1328	1253	1660	894	1277	1294.08	0.63	0	5496	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	394	-626.50	3.31	12	1.85	-2.00	379.00	2120	20230208	-40.90	790	20231024	58.61	2120	-40.90	20230208	790	58.61	20231024	2120	-40.90	20230208	790	58.61	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
123	20231207	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	0	3	0.00	696319102	537097	91.12	1265	1328	1255	1660	894	1277	1296.52	0.63	0	11804	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	402	-638.50	3.37	12	1.71	-2.00	379.00	2120	20230208	-39.76	790	20231024	61.65	2120	-39.76	20230208	790	61.65	20231024	2120	-39.76	20230208	790	61.65	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
124	20231207	140741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1292	15	2	1.17	534348373	411023	69.73	1265	1328	1255	1660	894	1277	1300.16	0.63	0	-11879	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	406	-646.00	3.41	12	1.31	-2.00	379.00	2120	20230208	-39.06	790	20231024	63.54	2120	-39.06	20230208	790	63.54	20231024	2120	-39.06	20230208	790	63.54	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
125	20231207	130740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1298	21	2	1.64	485147397	373013	63.29	1265	1328	1255	1660	894	1277	1300.75	0.63	0	1727	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	408	-649.00	3.42	12	1.19	-2.00	379.00	2120	20230208	-38.77	790	20231024	64.30	2120	-38.77	20230208	790	64.30	20231024	2120	-38.77	20230208	790	64.30	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
126	20231207	120743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	23	2	1.80	461829288	355092	60.25	1265	1328	1255	1660	894	1277	1300.73	0.63	0	11999	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	409	-650.00	3.43	12	1.13	-2.00	379.00	2120	20230208	-38.68	790	20231024	64.56	2120	-38.68	20230208	790	64.56	20231024	2120	-38.68	20230208	790	64.56	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
127	20231207	110738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1317	40	2	3.13	387487038	297942	50.55	1265	1328	1255	1660	894	1277	1300.71	0.63	0	15348	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	414	-658.50	3.47	12	0.95	-2.00	379.00	2120	20230208	-37.88	790	20231024	66.71	2120	-37.88	20230208	790	66.71	20231024	2120	-37.88	20230208	790	66.71	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
128	20231207	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1300	23	2	1.80	213337753	165567	28.09	1265	1318	1255	1660	894	1277	1288.67	0.63	0	20419	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	409	-650.00	3.43	12	0.53	-2.00	379.00	2120	20230208	-38.68	790	20231024	64.56	2120	-38.68	20230208	790	64.56	20231024	2120	-38.68	20230208	790	64.56	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
129	20231207	090743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1276	-1	5	-0.08	24478153	19328	3.28	1265	1277	1255	1660	894	1277	1265.20	0.63	0	-2762	1368	1322	1261	1215	1154	1345	1238	157	383	500	790	1	1	31445725	401	-638.00	3.37	12	0.06	-2.00	379.00	2120	20230208	-39.81	790	20231024	61.52	2120	-39.81	20230208	790	61.52	20231024	2120	-39.81	20230208	790	61.52	20231024	0.00	N	148780	500	157 억		199041	N	N	0	N	00	N
130	20231206	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	21	2	1.67	740908120	584258	101.48	1256	1307	1200	1632	880	1256	1268.15	0.41	0	62323	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	402	-638.50	3.37	12	1.86	-2.00	379.00	2120	20230208	-39.76	790	20231024	61.65	2120	-39.76	20230208	790	61.65	20231024	2120	-39.76	20230208	790	61.65	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
131	20231206	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1271	15	2	1.19	720634285	568323	98.72	1256	1307	1200	1632	880	1256	1268.04	0.41	0	63179	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	400	-635.50	3.35	12	1.81	-2.00	379.00	2120	20230208	-40.05	790	20231024	60.89	2120	-40.05	20230208	790	60.89	20231024	2120	-40.05	20230208	790	60.89	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
132	20231206	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1291	35	2	2.79	615310060	485863	84.39	1256	1307	1200	1632	880	1256	1266.46	0.41	0	62798	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	406	-645.50	3.41	12	1.55	-2.00	379.00	2120	20230208	-39.10	790	20231024	63.42	2120	-39.10	20230208	790	63.42	20231024	2120	-39.10	20230208	790	63.42	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
133	20231206	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1280	24	2	1.91	493045396	390772	67.88	1256	1307	1200	1632	880	1256	1261.75	0.41	0	42763	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	403	-640.00	3.38	12	1.24	-2.00	379.00	2120	20230208	-39.62	790	20231024	62.03	2120	-39.62	20230208	790	62.03	20231024	2120	-39.62	20230208	790	62.03	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
134	20231206	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1276	20	2	1.59	384553793	305355	53.04	1256	1307	1200	1632	880	1256	1259.39	0.41	0	15350	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	401	-638.00	3.37	12	0.97	-2.00	379.00	2120	20230208	-39.81	790	20231024	61.52	2120	-39.81	20230208	790	61.52	20231024	2120	-39.81	20230208	790	61.52	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
135	20231206	110745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1269	13	2	1.04	314653341	249920	43.41	1256	1307	1200	1632	880	1256	1259.04	0.41	0	10646	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	399	-634.50	3.35	12	0.79	-2.00	379.00	2120	20230208	-40.14	790	20231024	60.63	2120	-40.14	20230208	790	60.63	20231024	2120	-40.14	20230208	790	60.63	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
136	20231206	100735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1251	-5	5	-0.40	166259517	132807	23.07	1256	1307	1200	1632	880	1256	1251.83	0.41	0	8295	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	393	-625.50	3.30	12	0.42	-2.00	379.00	2120	20230208	-40.99	790	20231024	58.35	2120	-40.99	20230208	790	58.35	20231024	2120	-40.99	20230208	790	58.35	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
137	20231206	090738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1254	-2	5	-0.16	55009899	44479	7.73	1256	1256	1200	1632	880	1256	1235.99	0.41	0	11537	1337	1296	1268	1227	1199	1282	1213	157	376	500	770	1	1	31445725	394	-627.00	3.31	12	0.14	-2.00	379.00	2120	20230208	-40.85	790	20231024	58.73	2120	-40.85	20230208	790	58.73	20231024	2120	-40.85	20230208	790	58.73	20231024	0.00	N	148780	500	157 억		128372	N	N	0	N	00	N
138	20231205	160741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1256	-51	5	-3.90	731976708	572920	94.09	1291	1309	1240	1699	915	1307	1277.57	0.36	0	7069	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	395	-628.00	3.31	12	1.82	-2.00	379.00	2120	20230208	-40.75	790	20231024	58.99	2120	-40.75	20230208	790	58.99	20231024	2120	-40.75	20230208	790	58.99	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
139	20231205	150736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1254	-53	5	-4.06	696566124	544757	89.46	1291	1309	1240	1699	915	1307	1278.59	0.36	0	2474	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	394	-627.00	3.31	12	1.73	-2.00	379.00	2120	20230208	-40.85	790	20231024	58.73	2120	-40.85	20230208	790	58.73	20231024	2120	-40.85	20230208	790	58.73	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
140	20231205	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1276	-31	5	-2.37	518643197	403108	66.20	1291	1309	1269	1699	915	1307	1286.53	0.36	0	-24554	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	401	-638.00	3.37	12	1.28	-2.00	379.00	2120	20230208	-39.81	790	20231024	61.52	2120	-39.81	20230208	790	61.52	20231024	2120	-39.81	20230208	790	61.52	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
141	20231205	130734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1285	-22	5	-1.68	421995478	327559	53.79	1291	1309	1269	1699	915	1307	1288.21	0.36	0	-624	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	404	-642.50	3.39	12	1.04	-2.00	379.00	2120	20230208	-39.39	790	20231024	62.66	2120	-39.39	20230208	790	62.66	20231024	2120	-39.39	20230208	790	62.66	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
142	20231205	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1291	-16	5	-1.22	327145233	253809	41.68	1291	1309	1269	1699	915	1307	1288.83	0.36	0	5991	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	406	-645.50	3.41	12	0.81	-2.00	379.00	2120	20230208	-39.10	790	20231024	63.42	2120	-39.10	20230208	790	63.42	20231024	2120	-39.10	20230208	790	63.42	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
143	20231205	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1296	-11	5	-0.84	257681080	200004	32.85	1291	1309	1269	1699	915	1307	1288.23	0.36	0	16115	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	408	-648.00	3.42	12	0.64	-2.00	379.00	2120	20230208	-38.87	790	20231024	64.05	2120	-38.87	20230208	790	64.05	20231024	2120	-38.87	20230208	790	64.05	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
144	20231205	100736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1293	-14	5	-1.07	222237748	172664	28.36	1291	1309	1269	1699	915	1307	1286.93	0.36	0	21984	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	407	-646.50	3.41	12	0.55	-2.00	379.00	2120	20230208	-39.01	790	20231024	63.67	2120	-39.01	20230208	790	63.67	20231024	2120	-39.01	20230208	790	63.67	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
145	20231205	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1277	-30	5	-2.30	102264812	80071	13.15	1291	1294	1269	1699	915	1307	1276.58	0.36	0	13190	1376	1341	1300	1265	1224	1359	1283	157	392	500	810	1	1	31445725	402	-638.50	3.37	12	0.25	-2.00	379.00	2120	20230208	-39.76	790	20231024	61.65	2120	-39.76	20230208	790	61.65	20231024	2120	-39.76	20230208	790	61.65	20231024	0.00	N	148780	500	157 억		112780	N	N	0	N	00	N
146	20231204	160727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1307	8	2	0.62	788829794	608832	25.82	1291	1335	1259	1688	910	1299	1295.64	0.54	0	-68228	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	411	-653.50	3.45	12	1.94	-2.00	379.00	2120	20230208	-38.35	790	20231024	65.44	2120	-38.35	20230208	790	65.44	20231024	2120	-38.35	20230208	790	65.44	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
147	20231204	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1312	13	2	1.00	752726613	581141	24.64	1291	1335	1259	1688	910	1299	1295.25	0.54	0	-61992	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	413	-656.00	3.46	12	1.85	-2.00	379.00	2120	20230208	-38.11	790	20231024	66.08	2120	-38.11	20230208	790	66.08	20231024	2120	-38.11	20230208	790	66.08	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
148	20231204	140726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1305	6	2	0.46	684957213	529342	22.45	1291	1335	1259	1688	910	1299	1293.98	0.54	0	-56519	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	410	-652.50	3.44	12	1.68	-2.00	379.00	2120	20230208	-38.44	790	20231024	65.19	2120	-38.44	20230208	790	65.19	20231024	2120	-38.44	20230208	790	65.19	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
149	20231204	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1304	5	2	0.38	497229879	386629	16.39	1291	1316	1259	1688	910	1299	1286.05	0.54	0	-64718	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	410	-652.00	3.44	12	1.23	-2.00	379.00	2120	20230208	-38.49	790	20231024	65.06	2120	-38.49	20230208	790	65.06	20231024	2120	-38.49	20230208	790	65.06	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
150	20231204	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1305	6	2	0.46	444522514	346300	14.68	1291	1316	1259	1688	910	1299	1283.62	0.54	0	-58256	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	410	-652.50	3.44	12	1.10	-2.00	379.00	2120	20230208	-38.44	790	20231024	65.19	2120	-38.44	20230208	790	65.19	20231024	2120	-38.44	20230208	790	65.19	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
151	20231204	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1307	8	2	0.62	414943349	323580	13.72	1291	1316	1259	1688	910	1299	1282.34	0.54	0	-51323	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	411	-653.50	3.45	12	1.03	-2.00	379.00	2120	20230208	-38.35	790	20231024	65.44	2120	-38.35	20230208	790	65.44	20231024	2120	-38.35	20230208	790	65.44	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
152	20231204	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1269	-30	5	-2.31	279892576	219714	9.32	1291	1296	1259	1688	910	1299	1273.86	0.54	0	-40243	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	399	-634.50	3.35	12	0.70	-2.00	379.00	2120	20230208	-40.14	790	20231024	60.63	2120	-40.14	20230208	790	60.63	20231024	2120	-40.14	20230208	790	60.63	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
153	20231204	090726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1274	-25	5	-1.92	96128087	75150	3.19	1291	1291	1266	1688	910	1299	1279.07	0.54	0	-44650	1475	1386	1311	1222	1147	1431	1267	157	389	500	800	1	1	31445725	401	-637.00	3.36	12	0.24	-2.00	379.00	2120	20230208	-39.91	790	20231024	61.27	2120	-39.91	20230208	790	61.27	20231024	2120	-39.91	20230208	790	61.27	20231024	0.00	N	148780	500	157 억		170730	N	N	0	N	00	N
154	20231201	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1299	22	2	1.72	3160605269	2352150	319.49	1277	1400	1236	1660	894	1277	1343.81	0.46	0	42914	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	408	-649.50	3.43	12	7.48	-2.00	379.00	2120	20230208	-38.73	790	20231024	64.43	2120	-38.73	20230208	790	64.43	20231024	2120	-38.73	20230208	790	64.43	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N
155	20231201	150725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1304	27	2	2.11	3083038287	2292309	311.36	1277	1400	1236	1660	894	1277	1344.95	0.46	0	43953	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	410	-652.00	3.44	12	7.29	-2.00	379.00	2120	20230208	-38.49	790	20231024	65.06	2120	-38.49	20230208	790	65.06	20231024	2120	-38.49	20230208	790	65.06	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N
156	20231201	140725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1311	34	2	2.66	2970919561	2206899	299.76	1277	1400	1236	1660	894	1277	1346.20	0.46	0	65319	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	412	-655.50	3.46	12	7.02	-2.00	379.00	2120	20230208	-38.16	790	20231024	65.95	2120	-38.16	20230208	790	65.95	20231024	2120	-38.16	20230208	790	65.95	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N
157	20231201	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1334	57	2	4.46	2778520667	2061474	280.01	1277	1400	1236	1660	894	1277	1347.83	0.46	0	82185	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	419	-667.00	3.52	12	6.56	-2.00	379.00	2120	20230208	-37.08	790	20231024	68.86	2120	-37.08	20230208	790	68.86	20231024	2120	-37.08	20230208	790	68.86	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N
158	20231201	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1340	63	2	4.93	2680092883	1987941	270.02	1277	1400	1236	1660	894	1277	1348.18	0.46	0	88662	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	421	-670.00	3.54	12	6.32	-2.00	379.00	2120	20230208	-36.79	790	20231024	69.62	2120	-36.79	20230208	790	69.62	20231024	2120	-36.79	20230208	790	69.62	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N
159	20231201	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1335	58	2	4.54	2324849919	1725246	234.34	1277	1400	1236	1660	894	1277	1347.55	0.46	0	71633	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	420	-667.50	3.52	12	5.49	-2.00	379.00	2120	20230208	-37.03	790	20231024	68.99	2120	-37.03	20230208	790	68.99	20231024	2120	-37.03	20230208	790	68.99	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N
160	20231201	100733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1371	94	2	7.36	1167460965	873872	118.70	1277	1400	1236	1660	894	1277	1335.96	0.46	0	26544	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	431	-685.50	3.62	12	2.78	-2.00	379.00	2120	20230208	-35.33	790	20231024	73.54	2120	-35.33	20230208	790	73.54	20231024	2120	-35.33	20230208	790	73.54	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N
161	20231201	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1263	-14	5	-1.10	38717439	30515	4.14	1277	1280	1255	1660	894	1277	1268.80	0.46	0	-4616	1353	1314	1282	1243	1211	1299	1228	157	383	500	790	1	1	31445725	397	-631.50	3.33	12	0.10	-2.00	379.00	2120	20230208	-40.42	790	20231024	59.87	2120	-40.42	20230208	790	59.87	20231024	2120	-40.42	20230208	790	59.87	20231024	0.01	N	148780	500	157 억		144703	N	N	0	N	00	N