KissMeData/219420/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	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
3	20231229	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
4	20231229	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
5	20231229	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
6	20231229	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
7	20231229	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
8	20231229	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
9	20231229	091009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173900370	26724	75.37	6440	6570	6410	8320	4480	6400	6507.05	0.76	3903	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		87607	N	N	0	N	00	N
10	20231228	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	150	2	2.34	173376040	26644	75.15	6440	6570	6410	8320	4480	6400	6507.05	0.73	0	3880	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	751	38.99	1.73	12	0.23	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
11	20231228	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	160	2	2.50	158651890	24394	68.80	6440	6570	6410	8320	4480	6400	6503.73	0.73	0	4318	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	752	39.05	1.73	12	0.21	168.00	3784.00	8630	20230303	-23.99	4995	20231026	31.33	8630	-23.99	20230303	4995	31.33	20231026	8630	-23.99	20230303	4995	31.33	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
12	20231228	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	130	2	2.03	127722760	19660	55.45	6440	6570	6410	8320	4480	6400	6496.58	0.73	0	2705	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	749	38.87	1.73	12	0.17	168.00	3784.00	8630	20230303	-24.33	4995	20231026	30.73	8630	-24.33	20230303	4995	30.73	20231026	8630	-24.33	20230303	4995	30.73	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
13	20231228	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	140	2	2.19	91003140	14034	39.58	6440	6570	6410	8320	4480	6400	6484.48	0.73	0	2576	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	750	38.93	1.73	12	0.12	168.00	3784.00	8630	20230303	-24.22	4995	20231026	30.93	8630	-24.22	20230303	4995	30.93	20231026	8630	-24.22	20230303	4995	30.93	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
14	20231228	121001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	110	2	1.72	76397860	11792	33.26	6440	6570	6410	8320	4480	6400	6478.79	0.73	0	2256	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	747	38.75	1.72	12	0.10	168.00	3784.00	8630	20230303	-24.57	4995	20231026	30.33	8630	-24.57	20230303	4995	30.33	20231026	8630	-24.57	20230303	4995	30.33	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
15	20231228	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	100	2	1.56	66871300	10325	29.12	6440	6570	6410	8320	4480	6400	6476.64	0.73	0	2113	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	746	38.69	1.72	12	0.09	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
16	20231228	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	70	2	1.09	27427260	4257	12.01	6440	6570	6410	8320	4480	6400	6442.86	0.73	0	424	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	742	38.51	1.71	12	0.04	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
17	20231228	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	50	2	0.78	6138720	950	2.68	6440	6570	6420	8320	4480	6400	6461.81	0.73	0	-479	6753	6576	6443	6266	6133	6665	6355	11	1920	100	4090	10	1	11469507	740	38.39	1.70	12	0.01	168.00	3784.00	8630	20230303	-25.26	4995	20231026	29.13	8630	-25.26	20230303	4995	29.13	20231026	8630	-25.26	20230303	4995	29.13	20231026	2.85	N	219420	100	11 억		83704	N	N	0	N	00	N
18	20231227	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-40	5	-0.62	223105010	34605	57.03	6320	6620	6310	8370	4510	6440	6447.20	0.65	0	8583	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	734	38.10	1.69	12	0.30	168.00	3784.00	8630	20230303	-25.84	4995	20231026	28.13	8630	-25.84	20230303	4995	28.13	20231026	8630	-25.84	20230303	4995	28.13	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
19	20231227	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	10	2	0.16	183473110	28428	46.85	6320	6620	6310	8370	4510	6440	6453.96	0.65	0	7841	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	740	38.39	1.70	12	0.25	168.00	3784.00	8630	20230303	-25.26	4995	20231026	29.13	8630	-25.26	20230303	4995	29.13	20231026	8630	-25.26	20230303	4995	29.13	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
20	20231227	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-10	5	-0.16	152861660	23665	39.00	6320	6620	6310	8370	4510	6440	6459.40	0.65	0	4126	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	737	38.27	1.70	12	0.21	168.00	3784.00	8630	20230303	-25.49	4995	20231026	28.73	8630	-25.49	20230303	4995	28.73	20231026	8630	-25.49	20230303	4995	28.73	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
21	20231227	130950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	10	2	0.16	128594060	19901	32.80	6320	6620	6310	8370	4510	6440	6461.69	0.65	0	3059	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	740	38.39	1.70	12	0.17	168.00	3784.00	8630	20230303	-25.26	4995	20231026	29.13	8630	-25.26	20230303	4995	29.13	20231026	8630	-25.26	20230303	4995	29.13	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
22	20231227	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	0	3	0.00	115398490	17856	29.43	6320	6620	6310	8370	4510	6440	6462.73	0.65	0	3133	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	739	38.33	1.70	12	0.16	168.00	3784.00	8630	20230303	-25.38	4995	20231026	28.93	8630	-25.38	20230303	4995	28.93	20231026	8630	-25.38	20230303	4995	28.93	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
23	20231227	111000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	50	2	0.78	99904460	15463	25.48	6320	6620	6310	8370	4510	6440	6460.87	0.65	0	3574	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	744	38.63	1.72	12	0.13	168.00	3784.00	8630	20230303	-24.80	4995	20231026	29.93	8630	-24.80	20230303	4995	29.93	20231026	8630	-24.80	20230303	4995	29.93	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
24	20231227	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-10	5	-0.16	67626280	10485	17.28	6320	6620	6310	8370	4510	6440	6449.81	0.65	0	917	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	737	38.27	1.70	12	0.09	168.00	3784.00	8630	20230303	-25.49	4995	20231026	28.73	8630	-25.49	20230303	4995	28.73	20231026	8630	-25.49	20230303	4995	28.73	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
25	20231227	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	90	2	1.40	25650960	3984	6.57	6320	6620	6310	8370	4510	6440	6438.49	0.65	0	1705	6633	6536	6473	6376	6313	6505	6345	11	1930	100	4120	10	1	11469507	749	38.87	1.73	12	0.03	168.00	3784.00	8630	20230303	-24.33	4995	20231026	30.73	8630	-24.33	20230303	4995	30.73	20231026	8630	-24.33	20230303	4995	30.73	20231026	2.86	N	219420	100	11 억		75121	N	N	0	N	00	N
26	20231226	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-90	5	-1.38	391675370	60683	171.53	6530	6570	6410	8480	4580	6530	6454.60	0.62	0	4529	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	739	38.33	1.70	12	0.53	168.00	3784.00	8630	20230303	-25.38	4995	20231026	28.93	8630	-25.38	20230303	4995	28.93	20231026	8630	-25.38	20230303	4995	28.93	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
27	20231226	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-20	5	-0.31	364726840	56529	159.79	6530	6570	6410	8480	4580	6530	6452.03	0.62	0	5118	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	747	38.75	1.72	12	0.49	168.00	3784.00	8630	20230303	-24.57	4995	20231026	30.33	8630	-24.57	20230303	4995	30.33	20231026	8630	-24.57	20230303	4995	30.33	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
28	20231226	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-30	5	-0.46	299164380	46397	131.15	6530	6570	6410	8480	4580	6530	6447.93	0.62	0	2067	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	746	38.69	1.72	12	0.40	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
29	20231226	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-100	5	-1.53	275647070	42754	120.85	6530	6570	6410	8480	4580	6530	6447.28	0.62	0	-331	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	737	38.27	1.70	12	0.37	168.00	3784.00	8630	20230303	-25.49	4995	20231026	28.73	8630	-25.49	20230303	4995	28.73	20231026	8630	-25.49	20230303	4995	28.73	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
30	20231226	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-50	5	-0.77	201517830	31255	88.35	6530	6570	6410	8480	4580	6530	6447.54	0.62	0	-616	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	743	38.57	1.71	12	0.27	168.00	3784.00	8630	20230303	-24.91	4995	20231026	29.73	8630	-24.91	20230303	4995	29.73	20231026	8630	-24.91	20230303	4995	29.73	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
31	20231226	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-100	5	-1.53	158548230	24598	69.53	6530	6570	6410	8480	4580	6530	6445.57	0.62	0	-1329	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	737	38.27	1.70	12	0.21	168.00	3784.00	8630	20230303	-25.49	4995	20231026	28.73	8630	-25.49	20230303	4995	28.73	20231026	8630	-25.49	20230303	4995	28.73	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
32	20231226	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-70	5	-1.07	102985110	15965	45.13	6530	6570	6410	8480	4580	6530	6450.68	0.62	0	-3235	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	741	38.45	1.71	12	0.14	168.00	3784.00	8630	20230303	-25.14	4995	20231026	29.33	8630	-25.14	20230303	4995	29.33	20231026	8630	-25.14	20230303	4995	29.33	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
33	20231226	091000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-90	5	-1.38	31639240	4869	13.76	6530	6570	6440	8480	4580	6530	6498.10	0.62	0	-3140	6723	6626	6533	6436	6343	6675	6485	11	1950	100	4170	10	1	11469507	739	38.33	1.70	12	0.04	168.00	3784.00	8630	20230303	-25.38	4995	20231026	28.93	8630	-25.38	20230303	4995	28.93	20231026	8630	-25.38	20230303	4995	28.93	20231026	2.88	N	219420	100	11 억		70590	N	N	0	N	00	N
34	20231222	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	80	2	1.24	229584530	35353	62.01	6470	6630	6440	8380	4520	6450	6493.59	0.60	0	1465	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	749	38.87	1.73	12	0.31	168.00	3784.00	8630	20230303	-24.33	4995	20231026	30.73	8630	-24.33	20230303	4995	30.73	20231026	8630	-24.33	20230303	4995	30.73	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
35	20231222	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	50	2	0.78	210640390	32436	56.90	6470	6630	6440	8380	4520	6450	6494.03	0.60	0	1495	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	746	38.69	1.72	12	0.28	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
36	20231222	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	70	2	1.09	177201450	27284	47.86	6470	6630	6440	8380	4520	6450	6494.70	0.60	0	1632	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	748	38.81	1.72	12	0.24	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
37	20231222	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	20	2	0.31	131921730	20315	35.64	6470	6630	6440	8380	4520	6450	6493.81	0.60	0	2130	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	742	38.51	1.71	12	0.18	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
38	20231222	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	40	2	0.62	95804540	14724	25.83	6470	6630	6460	8380	4520	6450	6506.69	0.60	0	815	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	744	38.63	1.72	12	0.13	168.00	3784.00	8630	20230303	-24.80	4995	20231026	29.93	8630	-24.80	20230303	4995	29.93	20231026	8630	-24.80	20230303	4995	29.93	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
39	20231222	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	50	2	0.78	84116460	12926	22.67	6470	6630	6460	8380	4520	6450	6507.54	0.60	0	1097	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	746	38.69	1.72	12	0.11	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
40	20231222	100935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	50	2	0.78	71907510	11043	19.37	6470	6630	6460	8380	4520	6450	6511.59	0.60	0	462	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	746	38.69	1.72	12	0.10	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
41	20231222	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	90	2	1.40	20865270	3198	5.61	6470	6630	6470	8380	4520	6450	6524.47	0.60	0	-795	6796	6622	6536	6362	6276	6580	6320	11	1930	100	4120	10	1	11469507	750	38.93	1.73	12	0.03	168.00	3784.00	8630	20230303	-24.22	4995	20231026	30.93	8630	-24.22	20230303	4995	30.93	20231026	8630	-24.22	20230303	4995	30.93	20231026	2.98	N	219420	100	11 억		69118	N	N	0	N	00	N
42	20231221	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-250	5	-3.73	369089210	56435	55.68	6700	6710	6450	8710	4690	6700	6539.86	0.66	0	-6995	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	740	38.39	1.70	12	0.49	168.00	3784.00	8630	20230303	-25.26	4995	20231026	29.13	8630	-25.26	20230303	4995	29.13	20231026	8630	-25.26	20230303	4995	29.13	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
43	20231221	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-230	5	-3.43	345632900	52801	52.09	6700	6710	6460	8710	4690	6700	6545.73	0.66	0	-6793	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	742	38.51	1.71	12	0.46	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
44	20231221	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-180	5	-2.69	269170070	41007	40.46	6700	6710	6480	8710	4690	6700	6563.74	0.66	0	-7318	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	748	38.81	1.72	12	0.36	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
45	20231221	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-130	5	-1.94	255130200	38854	38.33	6700	6710	6480	8710	4690	6700	6566.11	0.66	0	-6415	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	754	39.11	1.74	12	0.34	168.00	3784.00	8630	20230303	-23.87	4995	20231026	31.53	8630	-23.87	20230303	4995	31.53	20231026	8630	-23.87	20230303	4995	31.53	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
46	20231221	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-180	5	-2.69	223327440	33988	33.53	6700	6710	6480	8710	4690	6700	6570.48	0.66	0	-5157	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	748	38.81	1.72	12	0.30	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
47	20231221	110938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	-170	5	-2.54	200409610	30466	30.06	6700	6710	6480	8710	4690	6700	6577.83	0.66	0	-4968	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	749	38.87	1.73	12	0.27	168.00	3784.00	8630	20230303	-24.33	4995	20231026	30.73	8630	-24.33	20230303	4995	30.73	20231026	8630	-24.33	20230303	4995	30.73	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
48	20231221	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-50	5	-0.75	56349590	8521	8.41	6700	6700	6550	8710	4690	6700	6612.22	0.66	0	-87	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	763	39.58	1.76	12	0.07	168.00	3784.00	8630	20230303	-22.94	4995	20231026	33.13	8630	-22.94	20230303	4995	33.13	20231026	8630	-22.94	20230303	4995	33.13	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
49	20231221	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-80	5	-1.19	14954410	2259	2.23	6700	6700	6550	8710	4690	6700	6617.06	0.66	0	57	6973	6836	6633	6496	6293	6905	6565	11	2010	100	4280	10	1	11469507	759	39.40	1.75	12	0.02	168.00	3784.00	8630	20230303	-23.29	4995	20231026	32.53	8630	-23.29	20230303	4995	32.53	20231026	8630	-23.29	20230303	4995	32.53	20231026	2.98	N	219420	100	11 억		76111	N	N	0	N	00	N
50	20231220	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	220	2	3.40	667986340	101116	149.72	6480	6770	6430	8420	4540	6480	6605.23	0.67	0	-185	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	768	39.88	1.77	12	0.88	168.00	3784.00	8630	20230303	-22.36	4995	20231026	34.13	8630	-22.36	20230303	4995	34.13	20231026	8630	-22.36	20230303	4995	34.13	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
51	20231220	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	210	2	3.24	633267380	95928	142.04	6480	6770	6430	8420	4540	6480	6601.49	0.67	0	684	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	767	39.82	1.77	12	0.84	168.00	3784.00	8630	20230303	-22.48	4995	20231026	33.93	8630	-22.48	20230303	4995	33.93	20231026	8630	-22.48	20230303	4995	33.93	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
52	20231220	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	140	2	2.16	438206720	66865	99.00	6480	6660	6430	8420	4540	6480	6553.60	0.67	0	9001	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	759	39.40	1.75	12	0.58	168.00	3784.00	8630	20230303	-23.29	4995	20231026	32.53	8630	-23.29	20230303	4995	32.53	20231026	8630	-23.29	20230303	4995	32.53	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
53	20231220	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	90	2	1.39	396260850	60477	89.55	6480	6660	6430	8420	4540	6480	6552.26	0.67	0	9757	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	754	39.11	1.74	12	0.53	168.00	3784.00	8630	20230303	-23.87	4995	20231026	31.53	8630	-23.87	20230303	4995	31.53	20231026	8630	-23.87	20230303	4995	31.53	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
54	20231220	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	140	2	2.16	357465060	54574	80.81	6480	6660	6430	8420	4540	6480	6550.10	0.67	0	10088	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	759	39.40	1.75	12	0.48	168.00	3784.00	8630	20230303	-23.29	4995	20231026	32.53	8630	-23.29	20230303	4995	32.53	20231026	8630	-23.29	20230303	4995	32.53	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
55	20231220	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	160	2	2.47	327220480	50014	74.05	6480	6650	6430	8420	4540	6480	6542.58	0.67	0	11237	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	762	39.52	1.75	12	0.44	168.00	3784.00	8630	20230303	-23.06	4995	20231026	32.93	8630	-23.06	20230303	4995	32.93	20231026	8630	-23.06	20230303	4995	32.93	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
56	20231220	100936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	130	2	2.01	205068490	31440	46.55	6480	6640	6430	8420	4540	6480	6522.53	0.67	0	13338	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	758	39.35	1.75	12	0.27	168.00	3784.00	8630	20230303	-23.41	4995	20231026	32.33	8630	-23.41	20230303	4995	32.33	20231026	8630	-23.41	20230303	4995	32.33	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
57	20231220	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-30	5	-0.46	49583480	7694	11.39	6480	6490	6430	8420	4540	6480	6444.43	0.67	0	5881	6673	6576	6463	6366	6253	6520	6310	11	1940	100	4140	10	1	11469507	740	38.39	1.70	12	0.07	168.00	3784.00	8630	20230303	-25.26	4995	20231026	29.13	8630	-25.26	20230303	4995	29.13	20231026	8630	-25.26	20230303	4995	29.13	20231026	2.98	N	219420	100	11 억		76604	N	N	0	N	00	N
58	20231219	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-70	5	-1.07	433869710	67300	95.74	6550	6560	6350	8510	4590	6550	6446.78	0.63	0	5242	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	743	38.57	1.71	12	0.59	168.00	3784.00	8630	20230303	-24.91	4995	20231026	29.73	8630	-24.91	20230303	4995	29.73	20231026	8630	-24.91	20230303	4995	29.73	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
59	20231219	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-80	5	-1.22	422817940	65588	93.31	6550	6560	6350	8510	4590	6550	6446.57	0.63	0	5311	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	742	38.51	1.71	12	0.57	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
60	20231219	140931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-120	5	-1.83	373804040	57967	82.46	6550	6560	6350	8510	4590	6550	6448.57	0.63	0	3879	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	737	38.27	1.70	12	0.51	168.00	3784.00	8630	20230303	-25.49	4995	20231026	28.73	8630	-25.49	20230303	4995	28.73	20231026	8630	-25.49	20230303	4995	28.73	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
61	20231219	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-80	5	-1.22	351340880	54481	77.50	6550	6560	6350	8510	4590	6550	6448.87	0.63	0	3721	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	742	38.51	1.71	12	0.48	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
62	20231219	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-90	5	-1.37	318054020	49318	70.16	6550	6560	6350	8510	4590	6550	6449.05	0.63	0	5659	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	741	38.45	1.71	12	0.43	168.00	3784.00	8630	20230303	-25.14	4995	20231026	29.33	8630	-25.14	20230303	4995	29.33	20231026	8630	-25.14	20230303	4995	29.33	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
63	20231219	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-30	5	-0.46	290815840	45123	64.19	6550	6560	6350	8510	4590	6550	6444.96	0.63	0	6909	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	748	38.81	1.72	12	0.39	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
64	20231219	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-80	5	-1.22	182783950	28431	40.45	6550	6560	6350	8510	4590	6550	6429.04	0.63	0	5726	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	742	38.51	1.71	12	0.25	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
65	20231219	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	-190	5	-2.90	65766320	10238	14.56	6550	6560	6350	8510	4590	6550	6423.75	0.63	0	152	6796	6672	6546	6422	6296	6610	6360	11	1960	100	4190	10	1	11469507	729	37.86	1.68	12	0.09	168.00	3784.00	8630	20230303	-26.30	4995	20231026	27.33	8630	-26.30	20230303	4995	27.33	20231026	8630	-26.30	20230303	4995	27.33	20231026	2.97	N	219420	100	11 억		71706	N	N	0	N	00	N
66	20231218	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	50	2	0.77	450585370	69291	61.40	6670	6670	6420	8450	4550	6500	6502.38	0.50	0	14572	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	751	38.99	1.73	12	0.60	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
67	20231218	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	20	2	0.31	422772470	65039	57.63	6670	6670	6420	8450	4550	6500	6500.29	0.50	0	14203	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	748	38.81	1.72	12	0.57	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
68	20231218	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	20	2	0.31	369379500	56853	50.38	6670	6670	6420	8450	4550	6500	6497.10	0.50	0	15781	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	748	38.81	1.72	12	0.50	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
69	20231218	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	20	2	0.31	324679100	50006	44.31	6670	6670	6420	8450	4550	6500	6492.80	0.50	0	17259	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	748	38.81	1.72	12	0.44	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
70	20231218	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	20	2	0.31	310865270	47880	42.43	6670	6670	6420	8450	4550	6500	6492.59	0.50	0	17252	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	748	38.81	1.72	12	0.42	168.00	3784.00	8630	20230303	-24.45	4995	20231026	30.53	8630	-24.45	20230303	4995	30.53	20231026	8630	-24.45	20230303	4995	30.53	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
71	20231218	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	30	2	0.46	279275650	43009	38.11	6670	6670	6420	8450	4550	6500	6493.42	0.50	0	17316	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	749	38.87	1.73	12	0.37	168.00	3784.00	8630	20230303	-24.33	4995	20231026	30.73	8630	-24.33	20230303	4995	30.73	20231026	8630	-24.33	20230303	4995	30.73	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
72	20231218	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	40	2	0.62	227216580	35005	31.02	6670	6670	6420	8450	4550	6500	6490.98	0.50	0	15473	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	750	38.93	1.73	12	0.31	168.00	3784.00	8630	20230303	-24.22	4995	20231026	30.93	8630	-24.22	20230303	4995	30.93	20231026	8630	-24.22	20230303	4995	30.93	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
73	20231218	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	10	2	0.15	45354740	6899	6.11	6670	6670	6510	8450	4550	6500	6574.10	0.50	0	-2129	6980	6740	6470	6230	5960	6605	6095	11	1950	100	4160	10	1	11469507	747	38.75	1.72	12	0.06	168.00	3784.00	8630	20230303	-24.57	4995	20231026	30.33	8630	-24.57	20230303	4995	30.33	20231026	8630	-24.57	20230303	4995	30.33	20231026	2.95	N	219420	100	11 억		57125	N	N	0	N	00	N
74	20231215	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-140	5	-2.11	723832200	111819	125.59	6690	6710	6200	8630	4650	6640	6472.91	0.48	0	2111	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	746	38.69	1.72	12	0.97	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
75	20231215	150928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-160	5	-2.41	682518990	105430	118.42	6690	6710	6200	8630	4650	6640	6473.34	0.48	0	1322	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	743	38.57	1.71	12	0.92	168.00	3784.00	8630	20230303	-24.91	4995	20231026	29.73	8630	-24.91	20230303	4995	29.73	20231026	8630	-24.91	20230303	4995	29.73	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
76	20231215	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-180	5	-2.71	659589990	101896	114.45	6690	6710	6200	8630	4650	6640	6472.82	0.48	0	1395	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	741	38.45	1.71	12	0.89	168.00	3784.00	8630	20230303	-25.14	4995	20231026	29.33	8630	-25.14	20230303	4995	29.33	20231026	8630	-25.14	20230303	4995	29.33	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
77	20231215	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-250	5	-3.77	624571510	96499	108.39	6690	6710	6200	8630	4650	6640	6471.94	0.48	0	1207	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	733	38.04	1.69	12	0.84	168.00	3784.00	8630	20230303	-25.96	4995	20231026	27.93	8630	-25.96	20230303	4995	27.93	20231026	8630	-25.96	20230303	4995	27.93	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
78	20231215	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-170	5	-2.56	550779210	84986	95.46	6690	6710	6200	8630	4650	6640	6480.43	0.48	0	-1086	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	742	38.51	1.71	12	0.74	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
79	20231215	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-170	5	-2.56	521183650	80411	90.32	6690	6710	6200	8630	4650	6640	6481.08	0.48	0	-1500	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	742	38.51	1.71	12	0.70	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
80	20231215	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-90	5	-1.36	458677590	70795	79.52	6690	6710	6200	8630	4650	6640	6478.47	0.48	0	-4373	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	751	38.99	1.73	12	0.62	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
81	20231215	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-40	5	-0.60	28501210	4300	4.83	6690	6690	6540	8630	4650	6640	6627.58	0.48	0	-2003	7026	6832	6666	6472	6306	6930	6570	11	1990	100	4240	10	1	11469507	757	39.29	1.74	12	0.04	168.00	3784.00	8630	20230303	-23.52	4995	20231026	32.13	8630	-23.52	20230303	4995	32.13	20231026	8630	-23.52	20230303	4995	32.13	20231026	2.98	N	219420	100	11 억		55021	N	N	0	N	00	N
82	20231214	160918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	40	2	0.61	586802990	88365	54.22	6610	6860	6500	8580	4620	6600	6640.73	0.48	0	-445	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	762	39.52	1.75	12	0.77	168.00	3784.00	8630	20230303	-23.06	4995	20231026	32.93	8630	-23.06	20230303	4995	32.93	20231026	8630	-23.06	20230303	4995	32.93	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
83	20231214	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-30	5	-0.45	552765870	83224	51.07	6610	6860	6500	8580	4620	6600	6641.97	0.48	0	1077	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	754	39.11	1.74	12	0.73	168.00	3784.00	8630	20230303	-23.87	4995	20231026	31.53	8630	-23.87	20230303	4995	31.53	20231026	8630	-23.87	20230303	4995	31.53	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
84	20231214	140922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	-60	5	-0.91	490761550	73760	45.26	6610	6860	6500	8580	4620	6600	6653.59	0.48	0	542	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	750	38.93	1.73	12	0.64	168.00	3784.00	8630	20230303	-24.22	4995	20231026	30.93	8630	-24.22	20230303	4995	30.93	20231026	8630	-24.22	20230303	4995	30.93	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
85	20231214	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-50	5	-0.76	450594080	67630	41.50	6610	6860	6500	8580	4620	6600	6662.76	0.48	0	-22	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	751	38.99	1.73	12	0.59	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
86	20231214	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	50	2	0.76	426641920	63981	39.26	6610	6860	6500	8580	4620	6600	6668.40	0.48	0	-549	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	763	39.58	1.76	12	0.56	168.00	3784.00	8630	20230303	-22.94	4995	20231026	33.13	8630	-22.94	20230303	4995	33.13	20231026	8630	-22.94	20230303	4995	33.13	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
87	20231214	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	70	2	1.06	286944940	42640	26.16	6610	6860	6610	8580	4620	6600	6729.87	0.48	0	-5173	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	765	39.70	1.76	12	0.37	168.00	3784.00	8630	20230303	-22.71	4995	20231026	33.53	8630	-22.71	20230303	4995	33.53	20231026	8630	-22.71	20230303	4995	33.53	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
88	20231214	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	120	2	1.82	205848370	30517	18.73	6610	6860	6610	8580	4620	6600	6745.99	0.48	0	-2388	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	771	40.00	1.78	12	0.27	168.00	3784.00	8630	20230303	-22.13	4995	20231026	34.53	8630	-22.13	20230303	4995	34.53	20231026	8630	-22.13	20230303	4995	34.53	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
89	20231214	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	230	2	3.48	84256970	12436	7.63	6610	6860	6610	8580	4620	6600	6777.10	0.48	0	-1547	7026	6812	6706	6492	6386	6760	6440	11	1980	100	4220	10	1	11469507	783	40.65	1.80	12	0.11	168.00	3784.00	8630	20230303	-20.86	4995	20231026	36.74	8630	-20.86	20230303	4995	36.74	20231026	8630	-20.86	20230303	4995	36.74	20231026	3.04	N	219420	100	11 억		55404	N	N	0	N	00	N
90	20231213	160916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-290	5	-4.21	1090253520	160956	39.49	6790	6920	6600	8950	4830	6890	6773.65	0.40	0	7753	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	757	39.29	1.74	12	1.40	168.00	3784.00	8630	20230303	-23.52	4995	20231026	32.13	8630	-23.52	20230303	4995	32.13	20231026	8630	-23.52	20230303	4995	32.13	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
91	20231213	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-250	5	-3.63	1009088230	148696	36.48	6790	6920	6640	8950	4830	6890	6786.25	0.40	0	3973	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	762	39.52	1.75	12	1.30	168.00	3784.00	8630	20230303	-23.06	4995	20231026	32.93	8630	-23.06	20230303	4995	32.93	20231026	8630	-23.06	20230303	4995	32.93	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
92	20231213	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6750	-140	5	-2.03	875183440	128694	31.57	6790	6920	6700	8950	4830	6890	6800.50	0.40	0	2769	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	774	40.18	1.78	12	1.12	168.00	3784.00	8630	20230303	-21.78	4995	20231026	35.14	8630	-21.78	20230303	4995	35.14	20231026	8630	-21.78	20230303	4995	35.14	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
93	20231213	130940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	-150	5	-2.18	798800590	117390	28.80	6790	6920	6700	8950	4830	6890	6804.67	0.40	0	2834	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	773	40.12	1.78	12	1.02	168.00	3784.00	8630	20230303	-21.90	4995	20231026	34.93	8630	-21.90	20230303	4995	34.93	20231026	8630	-21.90	20230303	4995	34.93	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
94	20231213	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	-110	5	-1.60	745201200	109448	26.85	6790	6920	6700	8950	4830	6890	6808.72	0.40	0	2473	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	778	40.36	1.79	12	0.95	168.00	3784.00	8630	20230303	-21.44	4995	20231026	35.74	8630	-21.44	20230303	4995	35.74	20231026	8630	-21.44	20230303	4995	35.74	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
95	20231213	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6840	-50	5	-0.73	632492750	92790	22.76	6790	6920	6700	8950	4830	6890	6816.39	0.40	0	1375	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	785	40.71	1.81	12	0.81	168.00	3784.00	8630	20230303	-20.74	4995	20231026	36.94	8630	-20.74	20230303	4995	36.94	20231026	8630	-20.74	20230303	4995	36.94	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
96	20231213	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	-120	5	-1.74	436633090	63801	15.65	6790	6920	6760	8950	4830	6890	6843.67	0.40	0	-5114	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	776	40.30	1.79	12	0.56	168.00	3784.00	8630	20230303	-21.55	4995	20231026	35.54	8630	-21.55	20230303	4995	35.54	20231026	8630	-21.55	20230303	4995	35.54	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
97	20231213	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	20	2	0.29	186950060	27256	6.69	6790	6910	6770	8950	4830	6890	6859.04	0.40	0	-3437	7176	7032	6806	6662	6436	7105	6735	11	2060	100	4400	10	1	11469507	793	41.13	1.83	12	0.24	168.00	3784.00	8630	20230303	-19.93	4995	20231026	38.34	8630	-19.93	20230303	4995	38.34	20231026	8630	-19.93	20230303	4995	38.34	20231026	3.13	N	219420	100	11 억		45835	N	N	0	N	00	N
98	20231212	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	460	2	7.15	2729156610	401538	234.43	6650	6950	6580	8350	4510	6430	6796.68	0.78	0	-46657	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	790	41.01	1.82	12	3.50	168.00	3784.00	8630	20230303	-20.16	4995	20231026	37.94	8630	-20.16	20230303	4995	37.94	20231026	8630	-20.16	20230303	4995	37.94	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
99	20231212	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6850	420	2	6.53	2599817610	382692	223.43	6650	6950	6580	8350	4510	6430	6793.50	0.78	0	-48746	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	786	40.77	1.81	12	3.34	168.00	3784.00	8630	20230303	-20.63	4995	20231026	37.14	8630	-20.63	20230303	4995	37.14	20231026	8630	-20.63	20230303	4995	37.14	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
100	20231212	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	430	2	6.69	2399727280	353579	206.43	6650	6950	6580	8350	4510	6430	6786.96	0.78	0	-46894	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	787	40.83	1.81	12	3.08	168.00	3784.00	8630	20230303	-20.51	4995	20231026	37.34	8630	-20.51	20230303	4995	37.34	20231026	8630	-20.51	20230303	4995	37.34	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
101	20231212	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	280	2	4.35	2090906980	308390	180.05	6650	6950	6580	8350	4510	6430	6780.07	0.78	0	-43974	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	770	39.94	1.77	12	2.69	168.00	3784.00	8630	20230303	-22.25	4995	20231026	34.33	8630	-22.25	20230303	4995	34.33	20231026	8630	-22.25	20230303	4995	34.33	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
102	20231212	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	340	2	5.29	1909359480	281214	164.18	6650	6950	6580	8350	4510	6430	6789.70	0.78	0	-43887	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	776	40.30	1.79	12	2.45	168.00	3784.00	8630	20230303	-21.55	4995	20231026	35.54	8630	-21.55	20230303	4995	35.54	20231026	8630	-21.55	20230303	4995	35.54	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
103	20231212	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	380	2	5.91	1773456320	261222	152.51	6650	6950	6580	8350	4510	6430	6789.08	0.78	0	-42868	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	781	40.54	1.80	12	2.28	168.00	3784.00	8630	20230303	-21.09	4995	20231026	36.34	8630	-21.09	20230303	4995	36.34	20231026	8630	-21.09	20230303	4995	36.34	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
104	20231212	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	290	2	4.51	1581333960	232738	135.88	6650	6950	6580	8350	4510	6430	6794.48	0.78	0	-43469	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	771	40.00	1.78	12	2.03	168.00	3784.00	8630	20230303	-22.13	4995	20231026	34.53	8630	-22.13	20230303	4995	34.53	20231026	8630	-22.13	20230303	4995	34.53	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
105	20231212	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	360	2	5.60	448506280	66560	38.86	6650	6890	6580	8350	4510	6430	6738.38	0.78	0	-21668	7216	6822	6586	6192	5956	7020	6390	11	1920	100	4110	10	1	11469507	779	40.42	1.79	12	0.58	168.00	3784.00	8630	20230303	-21.32	4995	20231026	35.94	8630	-21.32	20230303	4995	35.94	20231026	8630	-21.32	20230303	4995	35.94	20231026	3.19	N	219420	100	11 억		89660	N	N	0	N	00	N
106	20231211	160859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	110	2	1.74	1106189570	167566	127.44	6400	6980	6350	8210	4430	6320	6601.54	0.50	-8493	25404	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	737	38.27	1.70	12	1.46	168.00	3784.00	8630	20230303	-25.49	4995	20231026	28.73	8630	-25.49	20230303	4995	28.73	20231026	8630	-25.49	20230303	4995	28.73	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
107	20231211	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	150	2	2.37	1056709470	159864	121.59	6400	6980	6350	8210	4430	6320	6610.07	0.50	-8493	23903	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	742	38.51	1.71	12	1.39	168.00	3784.00	8630	20230303	-25.03	4995	20231026	29.53	8630	-25.03	20230303	4995	29.53	20231026	8630	-25.03	20230303	4995	29.53	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
108	20231211	140856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	120	2	1.90	966313500	145801	110.89	6400	6980	6350	8210	4430	6320	6627.64	0.50	-8493	21200	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	739	38.33	1.70	12	1.27	168.00	3784.00	8630	20230303	-25.38	4995	20231026	28.93	8630	-25.38	20230303	4995	28.93	20231026	8630	-25.38	20230303	4995	28.93	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
109	20231211	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	180	2	2.85	916452310	138099	105.03	6400	6980	6350	8210	4430	6320	6636.23	0.50	-8493	19372	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	746	38.69	1.72	12	1.20	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
110	20231211	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	240	2	3.80	787404930	118212	89.91	6400	6980	6350	8210	4430	6320	6660.99	0.50	-8493	15676	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	752	39.05	1.73	12	1.03	168.00	3784.00	8630	20230303	-23.99	4995	20231026	31.33	8630	-23.99	20230303	4995	31.33	20231026	8630	-23.99	20230303	4995	31.33	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
111	20231211	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	340	2	5.38	728947030	109353	83.17	6400	6980	6350	8210	4430	6320	6666.04	0.50	-8493	17515	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	764	39.64	1.76	12	0.95	168.00	3784.00	8630	20230303	-22.83	4995	20231026	33.33	8630	-22.83	20230303	4995	33.33	20231026	8630	-22.83	20230303	4995	33.33	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
112	20231211	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	230	2	3.64	596351520	89321	67.93	6400	6980	6350	8210	4430	6320	6676.55	0.50	-8493	9360	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	751	38.99	1.73	12	0.78	168.00	3784.00	8630	20230303	-24.10	4995	20231026	31.13	8630	-24.10	20230303	4995	31.13	20231026	8630	-24.10	20230303	4995	31.13	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
113	20231211	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	180	2	2.85	70623630	10949	8.33	6400	6510	6350	8210	4430	6320	6450.38	0.50	-8493	-2478	6686	6502	6316	6132	5946	6595	6225	11	1890	100	4040	10	1	11469507	746	38.69	1.72	12	0.10	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	3.22	N	219420	100	11 억		57442	N	N	0	N	00	N
114	20231208	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	140	2	2.27	826188220	129892	110.16	6260	6500	6130	8030	4330	6180	6360.67	0.50	0	7890	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	725	37.62	1.67	12	1.13	168.00	3784.00	8630	20230303	-26.77	4995	20231026	26.53	8630	-26.77	20230303	4995	26.53	20231026	8630	-26.77	20230303	4995	26.53	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
115	20231208	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	190	2	3.07	779894310	122568	103.95	6260	6500	6130	8030	4330	6180	6362.95	0.50	0	5799	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	731	37.92	1.68	12	1.07	168.00	3784.00	8630	20230303	-26.19	4995	20231026	27.53	8630	-26.19	20230303	4995	27.53	20231026	8630	-26.19	20230303	4995	27.53	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
116	20231208	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	260	2	4.21	718242360	112891	95.74	6260	6500	6130	8030	4330	6180	6362.26	0.50	0	3583	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	739	38.33	1.70	12	0.98	168.00	3784.00	8630	20230303	-25.38	4995	20231026	28.93	8630	-25.38	20230303	4995	28.93	20231026	8630	-25.38	20230303	4995	28.93	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
117	20231208	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	210	2	3.40	626312600	98565	83.59	6260	6490	6130	8030	4330	6180	6354.31	0.50	0	1802	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	733	38.04	1.69	12	0.86	168.00	3784.00	8630	20230303	-25.96	4995	20231026	27.93	8630	-25.96	20230303	4995	27.93	20231026	8630	-25.96	20230303	4995	27.93	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
118	20231208	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	250	2	4.05	552988110	87179	73.93	6260	6480	6130	8030	4330	6180	6343.13	0.50	0	3701	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	737	38.27	1.70	12	0.76	168.00	3784.00	8630	20230303	-25.49	4995	20231026	28.73	8630	-25.49	20230303	4995	28.73	20231026	8630	-25.49	20230303	4995	28.73	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
119	20231208	110837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	170	2	2.75	313273110	49919	42.33	6260	6370	6130	8030	4330	6180	6275.63	0.50	0	9573	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	728	37.80	1.68	12	0.44	168.00	3784.00	8630	20230303	-26.42	4995	20231026	27.13	8630	-26.42	20230303	4995	27.13	20231026	8630	-26.42	20230303	4995	27.13	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
120	20231208	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	140	2	2.27	237056810	37851	32.10	6260	6360	6130	8030	4330	6180	6262.89	0.50	0	9016	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	725	37.62	1.67	12	0.33	168.00	3784.00	8630	20230303	-26.77	4995	20231026	26.53	8630	-26.77	20230303	4995	26.53	20231026	8630	-26.77	20230303	4995	26.53	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
121	20231208	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	40	2	0.65	46521490	7492	6.35	6260	6260	6180	8030	4330	6180	6209.49	0.50	0	-1766	6433	6306	6213	6086	5993	6260	6040	11	1850	100	3950	10	1	11469507	713	37.02	1.64	12	0.07	168.00	3784.00	8630	20230303	-27.93	4995	20231026	24.52	8630	-27.93	20230303	4995	24.52	20231026	8630	-27.93	20230303	4995	24.52	20231026	3.83	N	219420	100	11 억		57442	N	N	0	N	00	N
122	20231207	160840	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-170	5	-2.68	720523040	116258	4.66	6300	6340	6120	8250	4450	6350	6195.72	0.49	0	1341	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	709	36.79	1.63	12	1.01	168.00	3784.00	8630	20230303	-28.39	4995	20231026	23.72	8630	-28.39	20230303	4995	23.72	20231026	8630	-28.39	20230303	4995	23.72	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
123	20231207	150841	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-180	5	-2.83	672330510	108444	4.35	6300	6340	6120	8250	4450	6350	6197.77	0.49	0	4198	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	708	36.73	1.63	12	0.95	168.00	3784.00	8630	20230303	-28.51	4995	20231026	23.52	8630	-28.51	20230303	4995	23.52	20231026	8630	-28.51	20230303	4995	23.52	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
124	20231207	140836	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-220	5	-3.46	598495910	96440	3.87	6300	6340	6130	8250	4450	6350	6203.70	0.49	0	5446	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	703	36.49	1.62	12	0.84	168.00	3784.00	8630	20230303	-28.97	4995	20231026	22.72	8630	-28.97	20230303	4995	22.72	20231026	8630	-28.97	20230303	4995	22.72	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
125	20231207	130835	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-200	5	-3.15	544100380	87614	3.52	6300	6340	6130	8250	4450	6350	6207.86	0.49	0	4118	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	705	36.61	1.63	12	0.76	168.00	3784.00	8630	20230303	-28.74	4995	20231026	23.12	8630	-28.74	20230303	4995	23.12	20231026	8630	-28.74	20230303	4995	23.12	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
126	20231207	120838	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-140	5	-2.20	427030000	68594	2.75	6300	6340	6160	8250	4450	6350	6222.80	0.49	0	4279	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	712	36.96	1.64	12	0.60	168.00	3784.00	8630	20230303	-28.04	4995	20231026	24.32	8630	-28.04	20230303	4995	24.32	20231026	8630	-28.04	20230303	4995	24.32	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
127	20231207	110833	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-140	5	-2.20	396515030	63663	2.55	6300	6340	6160	8250	4450	6350	6225.53	0.49	0	4274	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	712	36.96	1.64	12	0.56	168.00	3784.00	8630	20230303	-28.04	4995	20231026	24.32	8630	-28.04	20230303	4995	24.32	20231026	8630	-28.04	20230303	4995	24.32	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
128	20231207	100830	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-140	5	-2.20	313303840	50291	2.02	6300	6340	6180	8250	4450	6350	6226.28	0.49	0	8302	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	712	36.96	1.64	12	0.44	168.00	3784.00	8630	20230303	-28.04	4995	20231026	24.32	8630	-28.04	20230303	4995	24.32	20231026	8630	-28.04	20230303	4995	24.32	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
129	20231207	090838	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-80	5	-1.26	124008180	19861	0.80	6300	6300	6180	8250	4450	6350	6235.50	0.49	0	2936	7490	6920	6420	5850	5350	7205	6135	11	1900	100	4060	10	1	11469507	719	37.32	1.66	12	0.17	168.00	3784.00	8630	20230303	-27.35	4995	20231026	25.53	8630	-27.35	20230303	4995	25.53	20231026	8630	-27.35	20230303	4995	25.53	20231026	3.86	N	219420	100	11 억		56098	N	N	0	N	01	N
130	20231206	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	490	2	8.36	16416134210	2485009	3190.12	5940	6990	5920	7610	4110	5860	6606.10	1.24	0	-87041	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	728	37.80	1.68	12	21.67	168.00	3784.00	8630	20230303	-26.42	4995	20231026	27.13	8630	-26.42	20230303	4995	27.13	20231026	8630	-26.42	20230303	4995	27.13	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
131	20231206	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	490	2	8.36	16296295620	2466118	3165.87	5940	6990	5920	7610	4110	5860	6608.08	1.24	0	-88439	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	728	37.80	1.68	12	21.50	168.00	3784.00	8630	20230303	-26.42	4995	20231026	27.13	8630	-26.42	20230303	4995	27.13	20231026	8630	-26.42	20230303	4995	27.13	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
132	20231206	140838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	420	2	7.17	16064650580	2429294	3118.60	5940	6990	5920	7610	4110	5860	6612.89	1.24	0	-95332	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	720	37.38	1.66	12	21.18	168.00	3784.00	8630	20230303	-27.23	4995	20231026	25.73	8630	-27.23	20230303	4995	25.73	20231026	8630	-27.23	20230303	4995	25.73	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
133	20231206	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	390	2	6.66	15969706250	2414150	3099.16	5940	6990	5920	7610	4110	5860	6615.04	1.24	0	-98626	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	717	37.20	1.65	12	21.05	168.00	3784.00	8630	20230303	-27.58	4995	20231026	25.13	8630	-27.58	20230303	4995	25.13	20231026	8630	-27.58	20230303	4995	25.13	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
134	20231206	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	540	2	9.22	15632266720	2360837	3030.72	5940	6990	5920	7610	4110	5860	6621.49	1.24	0	-97122	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	734	38.10	1.69	12	20.58	168.00	3784.00	8630	20230303	-25.84	4995	20231026	28.13	8630	-25.84	20230303	4995	28.13	20231026	8630	-25.84	20230303	4995	28.13	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
135	20231206	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	440	2	7.51	15405337410	2325157	2984.91	5940	6990	5920	7610	4110	5860	6625.50	1.24	0	-95210	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	723	37.50	1.66	12	20.27	168.00	3784.00	8630	20230303	-27.00	4995	20231026	26.13	8630	-27.00	20230303	4995	26.13	20231026	8630	-27.00	20230303	4995	26.13	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
136	20231206	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	640	2	10.92	14188251260	2135985	2742.06	5940	6990	5920	7610	4110	5860	6642.49	1.24	0	-102211	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	746	38.69	1.72	12	18.62	168.00	3784.00	8630	20230303	-24.68	4995	20231026	30.13	8630	-24.68	20230303	4995	30.13	20231026	8630	-24.68	20230303	4995	30.13	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
137	20231206	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	520	2	8.87	903922870	142876	183.42	5940	6430	5920	7610	4110	5860	6326.62	1.24	0	-16251	6233	6046	5923	5736	5613	5985	5675	11	1750	100	3750	10	1	11469507	732	37.98	1.69	12	1.25	168.00	3784.00	8630	20230303	-26.07	4995	20231026	27.73	8630	-26.07	20230303	4995	27.73	20231026	8630	-26.07	20230303	4995	27.73	20231026	3.89	N	219420	100	11 억		142508	N	N	0	N	00	N
138	20231205	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-210	5	-3.46	461801570	77696	135.74	6110	6110	5800	7890	4250	6070	5943.70	1.31	0	-8121	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	672	34.88	1.55	12	0.68	168.00	3784.00	8630	20230303	-32.10	4995	20231026	17.32	8630	-32.10	20230303	4995	17.32	20231026	8630	-32.10	20230303	4995	17.32	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
139	20231205	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-250	5	-4.12	449591270	75610	132.10	6110	6110	5800	7890	4250	6070	5946.19	1.31	0	-7651	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	668	34.64	1.54	12	0.66	168.00	3784.00	8630	20230303	-32.56	4995	20231026	16.52	8630	-32.56	20230303	4995	16.52	20231026	8630	-32.56	20230303	4995	16.52	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
140	20231205	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-90	5	-1.48	256363340	42781	74.74	6110	6110	5900	7890	4250	6070	5992.46	1.31	0	-4631	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	686	35.60	1.58	12	0.37	168.00	3784.00	8630	20230303	-30.71	4995	20231026	19.72	8630	-30.71	20230303	4995	19.72	20231026	8630	-30.71	20230303	4995	19.72	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
141	20231205	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-50	5	-0.82	220973520	36853	64.39	6110	6110	5900	7890	4250	6070	5996.08	1.31	0	-3695	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	690	35.83	1.59	12	0.32	168.00	3784.00	8630	20230303	-30.24	4995	20231026	20.52	8630	-30.24	20230303	4995	20.52	20231026	8630	-30.24	20230303	4995	20.52	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
142	20231205	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-70	5	-1.15	205565550	34287	59.90	6110	6110	5900	7890	4250	6070	5995.44	1.31	0	-3573	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	688	35.71	1.59	12	0.30	168.00	3784.00	8630	20230303	-30.48	4995	20231026	20.12	8630	-30.48	20230303	4995	20.12	20231026	8630	-30.48	20230303	4995	20.12	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
143	20231205	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-60	5	-0.99	182263770	30381	53.08	6110	6110	5900	7890	4250	6070	5999.27	1.31	0	-2984	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	689	35.77	1.59	12	0.26	168.00	3784.00	8630	20230303	-30.36	4995	20231026	20.32	8630	-30.36	20230303	4995	20.32	20231026	8630	-30.36	20230303	4995	20.32	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
144	20231205	100831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-10	5	-0.16	46311190	7648	13.36	6110	6110	6020	7890	4250	6070	6055.33	1.31	0	-1294	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	695	36.07	1.60	12	0.07	168.00	3784.00	8630	20230303	-29.78	4995	20231026	21.32	8630	-29.78	20230303	4995	21.32	20231026	8630	-29.78	20230303	4995	21.32	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
145	20231205	090824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	10	2	0.16	2706450	447	0.78	6110	6110	6040	7890	4250	6070	6054.70	1.31	0	31	6210	6140	6040	5970	5870	6175	6005	11	1820	100	3880	10	1	11469507	697	36.19	1.61	12	0.00	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	4.01	N	219420	100	11 억		150576	N	N	0	N	00	N
146	20231204	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	70	2	1.17	341325500	56752	109.18	6000	6110	5940	7800	4200	6000	6014.04	1.18	0	22202	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	696	36.13	1.60	12	0.49	168.00	3784.00	8630	20230303	-29.66	4995	20231026	21.52	8630	-29.66	20230303	4995	21.52	20231026	8630	-29.66	20230303	4995	21.52	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
147	20231204	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	40	2	0.67	334741210	55669	107.10	6000	6110	5940	7800	4200	6000	6013.06	1.18	0	22205	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	693	35.95	1.60	12	0.49	168.00	3784.00	8630	20230303	-30.01	4995	20231026	20.92	8630	-30.01	20230303	4995	20.92	20231026	8630	-30.01	20230303	4995	20.92	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
148	20231204	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	20	2	0.33	246355000	41052	78.98	6000	6060	5940	7800	4200	6000	6001.05	1.18	0	18684	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	690	35.83	1.59	12	0.36	168.00	3784.00	8630	20230303	-30.24	4995	20231026	20.52	8630	-30.24	20230303	4995	20.52	20231026	8630	-30.24	20230303	4995	20.52	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
149	20231204	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	30	2	0.50	175382360	29267	56.31	6000	6060	5940	7800	4200	6000	5992.50	1.18	0	12210	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	692	35.89	1.59	12	0.26	168.00	3784.00	8630	20230303	-30.13	4995	20231026	20.72	8630	-30.13	20230303	4995	20.72	20231026	8630	-30.13	20230303	4995	20.72	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
150	20231204	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	20	2	0.33	153067240	25559	49.17	6000	6060	5940	7800	4200	6000	5988.78	1.18	0	8862	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	690	35.83	1.59	12	0.22	168.00	3784.00	8630	20230303	-30.24	4995	20231026	20.52	8630	-30.24	20230303	4995	20.52	20231026	8630	-30.24	20230303	4995	20.52	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
151	20231204	110821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-10	5	-0.17	109035050	18251	35.11	6000	6060	5940	7800	4200	6000	5974.20	1.18	0	2256	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	687	35.65	1.58	12	0.16	168.00	3784.00	8630	20230303	-30.59	4995	20231026	19.92	8630	-30.59	20230303	4995	19.92	20231026	8630	-30.59	20230303	4995	19.92	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
152	20231204	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	0	3	0.00	66619570	11132	21.42	6000	6060	5960	7800	4200	6000	5984.51	1.18	0	-73	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	688	35.71	1.59	12	0.10	168.00	3784.00	8630	20230303	-30.48	4995	20231026	20.12	8630	-30.48	20230303	4995	20.12	20231026	8630	-30.48	20230303	4995	20.12	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
153	20231204	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	10	2	0.17	13904450	2317	4.46	6000	6060	5980	7800	4200	6000	6001.06	1.18	0	283	6213	6106	6043	5936	5873	6075	5905	11	1800	100	3840	10	1	11469507	689	35.77	1.59	12	0.02	168.00	3784.00	8630	20230303	-30.36	4995	20231026	20.32	8630	-30.36	20230303	4995	20.32	20231026	8630	-30.36	20230303	4995	20.32	20231026	4.06	N	219420	100	11 억		135177	N	N	0	N	00	N
154	20231201	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-50	5	-0.83	314640470	51884	149.53	6070	6150	5980	7860	4240	6050	6064.31	1.18	0	17	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	688	35.71	1.59	12	0.45	168.00	3784.00	8630	20230303	-30.48	4995	20231026	20.12	8630	-30.48	20230303	4995	20.12	20231026	8630	-30.48	20230303	4995	20.12	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N
155	20231201	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	40	2	0.66	270111220	44475	128.18	6070	6150	5980	7860	4240	6050	6073.33	1.18	0	-2848	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	698	36.25	1.61	12	0.39	168.00	3784.00	8630	20230303	-29.43	4995	20231026	21.92	8630	-29.43	20230303	4995	21.92	20231026	8630	-29.43	20230303	4995	21.92	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N
156	20231201	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	40	2	0.66	219099750	36062	103.93	6070	6150	5980	7860	4240	6050	6075.64	1.18	0	-3054	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	698	36.25	1.61	12	0.31	168.00	3784.00	8630	20230303	-29.43	4995	20231026	21.92	8630	-29.43	20230303	4995	21.92	20231026	8630	-29.43	20230303	4995	21.92	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N
157	20231201	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	70	2	1.16	190963800	31448	90.64	6070	6150	5980	7860	4240	6050	6072.37	1.18	0	-2768	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	702	36.43	1.62	12	0.27	168.00	3784.00	8630	20230303	-29.08	4995	20231026	22.52	8630	-29.08	20230303	4995	22.52	20231026	8630	-29.08	20230303	4995	22.52	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N
158	20231201	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	100	2	1.65	167330580	27594	79.53	6070	6150	5980	7860	4240	6050	6064.02	1.18	0	-1288	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	705	36.61	1.63	12	0.24	168.00	3784.00	8630	20230303	-28.74	4995	20231026	23.12	8630	-28.74	20230303	4995	23.12	20231026	8630	-28.74	20230303	4995	23.12	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N
159	20231201	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	60	2	0.99	128336310	21220	61.16	6070	6140	5980	7860	4240	6050	6047.89	1.18	0	-1018	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	701	36.37	1.61	12	0.19	168.00	3784.00	8630	20230303	-29.20	4995	20231026	22.32	8630	-29.20	20230303	4995	22.32	20231026	8630	-29.20	20230303	4995	22.32	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N
160	20231201	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	30	2	0.50	90628010	15049	43.37	6070	6100	5980	7860	4240	6050	6022.19	1.18	0	-1035	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	697	36.19	1.61	12	0.13	168.00	3784.00	8630	20230303	-29.55	4995	20231026	21.72	8630	-29.55	20230303	4995	21.72	20231026	8630	-29.55	20230303	4995	21.72	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N
161	20231201	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	50	2	0.83	9917280	1631	4.70	6070	6100	6060	7860	4240	6050	6080.49	1.18	0	-803	6216	6132	6056	5972	5896	6175	6015	11	1810	100	3870	10	1	11469507	700	36.31	1.61	12	0.01	168.00	3784.00	8630	20230303	-29.32	4995	20231026	22.12	8630	-29.32	20230303	4995	22.12	20231026	8630	-29.32	20230303	4995	22.12	20231026	4.05	N	219420	100	11 억		135163	N	N	0	N	00	N