KissMeData/232830/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	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
3	20231229	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
4	20231229	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
5	20231229	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
6	20231229	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
7	20231229	111015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
8	20231229	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
9	20231229	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1622542740	334260	111.65	4845	4950	4690	6140	3315	4730	4853.88	1.82	27887	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.86	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		213245	N	N	0	N	00	N
10	20231228	161015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1608959215	331475	110.72	4845	4950	4690	6140	3315	4730	4853.88	1.58	0	24268	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.83	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
11	20231228	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1559078205	321235	107.30	4845	4950	4690	6140	3315	4730	4853.39	1.58	0	25275	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.74	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
12	20231228	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	130	2	2.75	1410310655	290815	97.14	4845	4950	4690	6140	3315	4730	4849.51	1.58	0	26951	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	569	20.86	5.70	12	2.48	233.00	852.00	11800	20230629	-58.81	3005	20230726	61.73	11800	-58.81	20230629	3005	61.73	20230726	11800	-58.81	20230629	3005	61.73	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
13	20231228	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4870	140	2	2.96	1347106865	277807	92.80	4845	4950	4690	6140	3315	4730	4849.07	1.58	0	28235	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	570	20.90	5.72	12	2.37	233.00	852.00	11800	20230629	-58.73	3005	20230726	62.06	11800	-58.73	20230629	3005	62.06	20230726	11800	-58.73	20230629	3005	62.06	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
14	20231228	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	160	2	3.38	1090478650	225306	75.26	4845	4950	4690	6140	3315	4730	4839.99	1.58	0	18149	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	572	20.99	5.74	12	1.92	233.00	852.00	11800	20230629	-58.56	3005	20230726	62.73	11800	-58.56	20230629	3005	62.73	20230726	11800	-58.56	20230629	3005	62.73	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
15	20231228	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	150	2	3.17	543317460	113732	37.99	4845	4880	4690	6140	3315	4730	4777.17	1.58	0	16088	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	571	20.94	5.73	12	0.97	233.00	852.00	11800	20230629	-58.64	3005	20230726	62.40	11800	-58.64	20230629	3005	62.40	20230726	11800	-58.64	20230629	3005	62.40	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
16	20231228	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	40	2	0.85	346199515	72608	24.25	4845	4845	4690	6140	3315	4730	4768.06	1.58	0	-2138	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	558	20.47	5.60	12	0.62	233.00	852.00	11800	20230629	-59.58	3005	20230726	58.74	11800	-59.58	20230629	3005	58.74	20230726	11800	-59.58	20230629	3005	58.74	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
17	20231228	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-30	5	-0.63	77609990	16317	5.45	4845	4845	4690	6140	3315	4730	4756.39	1.58	0	-3876	5050	4890	4760	4600	4470	4970	4680	59	1410	500	2930	5	1	11707472	550	20.17	5.52	12	0.14	233.00	852.00	11800	20230629	-60.17	3005	20230726	56.41	11800	-60.17	20230629	3005	56.41	20230726	11800	-60.17	20230629	3005	56.41	20230726	2.19	N	232830	500	58 억		185358	N	N	0	N	00	N
18	20231227	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	60	2	1.28	1415262670	299190	112.54	4695	4920	4630	6070	3270	4670	4730.32	1.62	0	-4358	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	554	20.30	5.55	12	2.56	233.00	852.00	11800	20230629	-59.92	3005	20230726	57.40	11800	-59.92	20230629	3005	57.40	20230726	11800	-59.92	20230629	3005	57.40	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
19	20231227	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	40	2	0.86	1343749885	284033	106.84	4695	4920	4630	6070	3270	4670	4730.97	1.62	0	-2360	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	551	20.21	5.53	12	2.43	233.00	852.00	11800	20230629	-60.08	3005	20230726	56.74	11800	-60.08	20230629	3005	56.74	20230726	11800	-60.08	20230629	3005	56.74	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
20	20231227	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	5	2	0.11	1173225975	247902	93.25	4695	4920	4630	6070	3270	4670	4732.62	1.62	0	-1765	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	547	20.06	5.49	12	2.12	233.00	852.00	11800	20230629	-60.38	3005	20230726	55.57	11800	-60.38	20230629	3005	55.57	20230726	11800	-60.38	20230629	3005	55.57	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
21	20231227	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	20	2	0.43	1107800705	234018	88.03	4695	4920	4630	6070	3270	4670	4733.83	1.62	0	766	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	549	20.13	5.50	12	2.00	233.00	852.00	11800	20230629	-60.25	3005	20230726	56.07	11800	-60.25	20230629	3005	56.07	20230726	11800	-60.25	20230629	3005	56.07	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
22	20231227	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-10	5	-0.21	984626990	207568	78.08	4695	4920	4630	6070	3270	4670	4743.64	1.62	0	7212	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	546	20.00	5.47	12	1.77	233.00	852.00	11800	20230629	-60.51	3005	20230726	55.07	11800	-60.51	20230629	3005	55.07	20230726	11800	-60.51	20230629	3005	55.07	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
23	20231227	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	50	2	1.07	788064665	165593	62.29	4695	4920	4695	6070	3270	4670	4759.05	1.62	0	7791	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	553	20.26	5.54	12	1.41	233.00	852.00	11800	20230629	-60.00	3005	20230726	57.07	11800	-60.00	20230629	3005	57.07	20230726	11800	-60.00	20230629	3005	57.07	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
24	20231227	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4740	70	2	1.50	570193330	119516	44.96	4695	4920	4695	6070	3270	4670	4770.86	1.62	0	4627	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	555	20.34	5.56	12	1.02	233.00	852.00	11800	20230629	-59.83	3005	20230726	57.74	11800	-59.83	20230629	3005	57.74	20230726	11800	-59.83	20230629	3005	57.74	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
25	20231227	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	75	2	1.61	225378590	46887	17.64	4695	4920	4695	6070	3270	4670	4806.87	1.62	0	-10292	5033	4851	4598	4416	4163	4725	4290	59	1400	500	2890	5	1	11707472	556	20.36	5.57	12	0.40	233.00	852.00	11800	20230629	-59.79	3005	20230726	57.90	11800	-59.79	20230629	3005	57.90	20230726	11800	-59.79	20230629	3005	57.90	20230726	1.97	N	232830	500	58 억		189746	N	N	0	N	00	N
26	20231226	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	15	2	0.32	1197842650	264716	108.27	4700	4780	4345	6050	3260	4655	4524.97	1.43	0	22732	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	547	20.04	5.48	12	2.26	233.00	852.00	11800	20230629	-60.42	3005	20230726	55.41	11800	-60.42	20230629	3005	55.41	20230726	11800	-60.42	20230629	3005	55.41	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
27	20231226	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	0	3	0.00	1150148475	254475	104.08	4700	4780	4345	6050	3260	4655	4519.69	1.43	0	24710	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	545	19.98	5.46	12	2.17	233.00	852.00	11800	20230629	-60.55	3005	20230726	54.91	11800	-60.55	20230629	3005	54.91	20230726	11800	-60.55	20230629	3005	54.91	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
28	20231226	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-35	5	-0.75	1070878450	237230	97.03	4700	4780	4345	6050	3260	4655	4514.09	1.43	0	28062	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	541	19.83	5.42	12	2.03	233.00	852.00	11800	20230629	-60.85	3005	20230726	53.74	11800	-60.85	20230629	3005	53.74	20230726	11800	-60.85	20230629	3005	53.74	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
29	20231226	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-30	5	-0.64	993296335	220488	90.18	4700	4780	4345	6050	3260	4655	4504.99	1.43	0	29623	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	541	19.85	5.43	12	1.88	233.00	852.00	11800	20230629	-60.81	3005	20230726	53.91	11800	-60.81	20230629	3005	53.91	20230726	11800	-60.81	20230629	3005	53.91	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
30	20231226	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4545	-110	5	-2.36	921294020	204767	83.75	4700	4780	4345	6050	3260	4655	4499.23	1.43	0	30577	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	532	19.51	5.33	12	1.75	233.00	852.00	11800	20230629	-61.48	3005	20230726	51.25	11800	-61.48	20230629	3005	51.25	20230726	11800	-61.48	20230629	3005	51.25	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
31	20231226	111019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-95	5	-2.04	886632405	197189	80.65	4700	4780	4345	6050	3260	4655	4496.36	1.43	0	30578	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	534	19.57	5.35	12	1.68	233.00	852.00	11800	20230629	-61.36	3005	20230726	51.75	11800	-61.36	20230629	3005	51.75	20230726	11800	-61.36	20230629	3005	51.75	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
32	20231226	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4405	-250	5	-5.37	406472875	88991	36.40	4700	4780	4400	6050	3260	4655	4567.57	1.43	0	9893	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	516	18.91	5.17	12	0.76	233.00	852.00	11800	20230629	-62.67	3005	20230726	46.59	11800	-62.67	20230629	3005	46.59	20230726	11800	-62.67	20230629	3005	46.59	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
33	20231226	091016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	55	2	1.18	61825150	13118	5.37	4700	4780	4685	6050	3260	4655	4713.00	1.43	0	-3081	4971	4812	4686	4527	4401	4750	4465	59	1395	500	2880	5	1	11707472	551	20.21	5.53	12	0.11	233.00	852.00	11800	20230629	-60.08	3005	20230726	56.74	11800	-60.08	20230629	3005	56.74	20230726	11800	-60.08	20230629	3005	56.74	20230726	1.58	N	232830	500	58 억		167061	N	N	0	N	00	N
34	20231222	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-115	5	-2.41	1122388415	241619	45.10	4845	4845	4560	6200	3340	4770	4645.27	1.54	0	-18984	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	545	19.98	5.46	12	2.06	233.00	852.00	11800	20230629	-60.55	3005	20230726	54.91	11800	-60.55	20230629	3005	54.91	20230726	11800	-60.55	20230629	3005	54.91	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
35	20231222	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-75	5	-1.57	1079025905	232332	43.36	4845	4845	4560	6200	3340	4770	4644.33	1.54	0	-18636	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	550	20.15	5.51	12	1.98	233.00	852.00	11800	20230629	-60.21	3005	20230726	56.24	11800	-60.21	20230629	3005	56.24	20230726	11800	-60.21	20230629	3005	56.24	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
36	20231222	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-95	5	-1.99	1003733725	216199	40.35	4845	4845	4560	6200	3340	4770	4642.64	1.54	0	-17251	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	547	20.06	5.49	12	1.85	233.00	852.00	11800	20230629	-60.38	3005	20230726	55.57	11800	-60.38	20230629	3005	55.57	20230726	11800	-60.38	20230629	3005	55.57	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
37	20231222	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-100	5	-2.10	918858770	198154	36.98	4845	4845	4560	6200	3340	4770	4637.09	1.54	0	-16728	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	547	20.04	5.48	12	1.69	233.00	852.00	11800	20230629	-60.42	3005	20230726	55.41	11800	-60.42	20230629	3005	55.41	20230726	11800	-60.42	20230629	3005	55.41	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
38	20231222	120956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-100	5	-2.10	701988390	151154	28.21	4845	4845	4560	6200	3340	4770	4644.19	1.54	0	-25312	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	547	20.04	5.48	12	1.29	233.00	852.00	11800	20230629	-60.42	3005	20230726	55.41	11800	-60.42	20230629	3005	55.41	20230726	11800	-60.42	20230629	3005	55.41	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
39	20231222	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-175	5	-3.67	620987555	133656	24.95	4845	4845	4560	6200	3340	4770	4646.16	1.54	0	-25119	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	538	19.72	5.39	12	1.14	233.00	852.00	11800	20230629	-61.06	3005	20230726	52.91	11800	-61.06	20230629	3005	52.91	20230726	11800	-61.06	20230629	3005	52.91	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
40	20231222	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-130	5	-2.73	372391215	79671	14.87	4845	4845	4630	6200	3340	4770	4674.11	1.54	0	-20950	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	543	19.91	5.45	12	0.68	233.00	852.00	11800	20230629	-60.68	3005	20230726	54.41	11800	-60.68	20230629	3005	54.41	20230726	11800	-60.68	20230629	3005	54.41	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
41	20231222	090956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-70	5	-1.47	77838820	16472	3.07	4845	4845	4660	6200	3340	4770	4725.52	1.54	0	-8155	5120	4945	4775	4600	4430	5032	4687	59	1430	500	2950	5	1	11707472	550	20.17	5.52	12	0.14	233.00	852.00	11800	20230629	-60.17	3005	20230726	56.41	11800	-60.17	20230629	3005	56.41	20230726	11800	-60.17	20230629	3005	56.41	20230726	1.53	N	232830	500	58 억		179943	N	N	0	N	00	N
42	20231221	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	50	2	1.06	2547499370	533484	73.22	4650	4950	4605	6130	3305	4720	4775.22	1.82	0	-43825	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	558	20.47	5.60	12	4.56	233.00	852.00	11800	20230629	-59.58	3005	20230726	58.74	11800	-59.58	20230629	3005	58.74	20230726	11800	-59.58	20230629	3005	58.74	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
43	20231221	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	0	3	0.00	2498478330	523182	71.81	4650	4950	4605	6130	3305	4720	4775.54	1.82	0	-42104	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	553	20.26	5.54	12	4.47	233.00	852.00	11800	20230629	-60.00	3005	20230726	57.07	11800	-60.00	20230629	3005	57.07	20230726	11800	-60.00	20230629	3005	57.07	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
44	20231221	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	-10	5	-0.21	2194479375	458649	62.95	4650	4950	4605	6130	3305	4720	4784.66	1.82	0	-26087	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	551	20.21	5.53	12	3.92	233.00	852.00	11800	20230629	-60.08	3005	20230726	56.74	11800	-60.08	20230629	3005	56.74	20230726	11800	-60.08	20230629	3005	56.74	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
45	20231221	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	0	3	0.00	2044276315	426917	58.60	4650	4950	4605	6130	3305	4720	4788.46	1.82	0	-19980	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	553	20.26	5.54	12	3.65	233.00	852.00	11800	20230629	-60.00	3005	20230726	57.07	11800	-60.00	20230629	3005	57.07	20230726	11800	-60.00	20230629	3005	57.07	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
46	20231221	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4755	35	2	0.74	1948291005	406673	55.82	4650	4950	4605	6130	3305	4720	4790.80	1.82	0	-13795	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	557	20.41	5.58	12	3.47	233.00	852.00	11800	20230629	-59.70	3005	20230726	58.24	11800	-59.70	20230629	3005	58.24	20230726	11800	-59.70	20230629	3005	58.24	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
47	20231221	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	0	3	0.00	1874067070	390952	53.66	4650	4950	4605	6130	3305	4720	4793.60	1.82	0	-14292	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	553	20.26	5.54	12	3.34	233.00	852.00	11800	20230629	-60.00	3005	20230726	57.07	11800	-60.00	20230629	3005	57.07	20230726	11800	-60.00	20230629	3005	57.07	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
48	20231221	100948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	10	2	0.21	1468433135	305295	41.90	4650	4950	4605	6130	3305	4720	4809.88	1.82	0	-4176	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	554	20.30	5.55	12	2.61	233.00	852.00	11800	20230629	-59.92	3005	20230726	57.40	11800	-59.92	20230629	3005	57.40	20230726	11800	-59.92	20230629	3005	57.40	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
49	20231221	090950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	45	2	0.95	138197920	29408	4.04	4650	4825	4605	6130	3305	4720	4699.33	1.82	0	-3433	5040	4880	4645	4485	4250	4960	4565	59	1410	500	2920	5	1	11707472	558	20.45	5.59	12	0.25	233.00	852.00	11800	20230629	-59.62	3005	20230726	58.57	11800	-59.62	20230629	3005	58.57	20230726	11800	-59.62	20230629	3005	58.57	20230726	1.66	N	232830	500	58 억		212811	N	N	0	N	00	N
50	20231220	160953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	120	2	2.61	3404296700	728220	61.25	4590	4805	4410	5980	3220	4600	4674.81	1.96	0	-27589	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	553	20.26	5.54	12	6.22	233.00	852.00	11800	20230629	-60.00	3005	20230726	57.07	11800	-60.00	20230629	3005	57.07	20230726	11800	-60.00	20230629	3005	57.07	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
51	20231220	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	100	2	2.17	3275840675	701020	58.96	4590	4805	4410	5980	3220	4600	4672.96	1.96	0	-28584	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	550	20.17	5.52	12	5.99	233.00	852.00	11800	20230629	-60.17	3005	20230726	56.41	11800	-60.17	20230629	3005	56.41	20230726	11800	-60.17	20230629	3005	56.41	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
52	20231220	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	45	2	0.98	3087232780	660664	55.57	4590	4805	4410	5980	3220	4600	4672.92	1.96	0	-30324	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	544	19.94	5.45	12	5.64	233.00	852.00	11800	20230629	-60.64	3005	20230726	54.58	11800	-60.64	20230629	3005	54.58	20230726	11800	-60.64	20230629	3005	54.58	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
53	20231220	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	100	2	2.17	2828604440	605342	50.92	4590	4805	4410	5980	3220	4600	4672.74	1.96	0	-29642	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	550	20.17	5.52	12	5.17	233.00	852.00	11800	20230629	-60.17	3005	20230726	56.41	11800	-60.17	20230629	3005	56.41	20230726	11800	-60.17	20230629	3005	56.41	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
54	20231220	120948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	170	2	3.70	2539672715	544452	45.79	4590	4805	4410	5980	3220	4600	4664.64	1.96	0	-32817	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	558	20.47	5.60	12	4.65	233.00	852.00	11800	20230629	-59.58	3005	20230726	58.74	11800	-59.58	20230629	3005	58.74	20230726	11800	-59.58	20230629	3005	58.74	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
55	20231220	110950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	180	2	3.91	1969413405	424687	35.72	4590	4780	4410	5980	3220	4600	4637.33	1.96	0	-28116	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	560	20.52	5.61	12	3.63	233.00	852.00	11800	20230629	-59.49	3005	20230726	59.07	11800	-59.49	20230629	3005	59.07	20230726	11800	-59.49	20230629	3005	59.07	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
56	20231220	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	80	2	1.74	1336740545	291220	24.50	4590	4760	4410	5980	3220	4600	4590.14	1.96	0	-22420	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	548	20.09	5.49	12	2.49	233.00	852.00	11800	20230629	-60.34	3005	20230726	55.74	11800	-60.34	20230629	3005	55.74	20230726	11800	-60.34	20230629	3005	55.74	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
57	20231220	090948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4455	-145	5	-3.15	371782205	82549	6.94	4590	4600	4410	5980	3220	4600	4503.78	1.96	0	-3623	4976	4787	4411	4222	3846	4882	4317	59	1380	500	2850	5	1	11707472	522	19.12	5.23	12	0.71	233.00	852.00	11800	20230629	-62.25	3005	20230726	48.25	11800	-62.25	20230629	3005	48.25	20230726	11800	-62.25	20230629	3005	48.25	20230726	1.59	N	232830	500	58 억		229200	N	N	0	N	00	N
58	20231219	160948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	510	2	12.47	5148899510	1176365	901.84	4035	4600	4035	5310	2865	4090	4375.99	2.10	0	-7078	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	539	19.74	5.40	12	10.05	233.00	852.00	11800	20230629	-61.02	3005	20230726	53.08	11800	-61.02	20230629	3005	53.08	20230726	11800	-61.02	20230629	3005	53.08	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
59	20231219	150952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4435	345	2	8.44	4528051715	1039786	797.13	4035	4530	4035	5310	2865	4090	4354.80	2.10	0	-21825	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	519	19.03	5.21	12	8.88	233.00	852.00	11800	20230629	-62.42	3005	20230726	47.59	11800	-62.42	20230629	3005	47.59	20230726	11800	-62.42	20230629	3005	47.59	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
60	20231219	140947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	240	2	5.87	3321625000	767812	588.63	4035	4490	4035	5310	2865	4090	4326.10	2.10	0	-51165	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	507	18.58	5.08	12	6.56	233.00	852.00	11800	20230629	-63.31	3005	20230726	44.09	11800	-63.31	20230629	3005	44.09	20230726	11800	-63.31	20230629	3005	44.09	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
61	20231219	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	110	2	2.69	1425433225	334716	256.60	4035	4430	4035	5310	2865	4090	4258.64	2.10	0	4496	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	492	18.03	4.93	12	2.86	233.00	852.00	11800	20230629	-64.41	3005	20230726	39.77	11800	-64.41	20230629	3005	39.77	20230726	11800	-64.41	20230629	3005	39.77	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
62	20231219	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	145	2	3.55	1300504310	305033	233.85	4035	4430	4035	5310	2865	4090	4263.49	2.10	0	9364	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	496	18.18	4.97	12	2.61	233.00	852.00	11800	20230629	-64.11	3005	20230726	40.93	11800	-64.11	20230629	3005	40.93	20230726	11800	-64.11	20230629	3005	40.93	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
63	20231219	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	215	2	5.26	725801685	172510	132.25	4035	4305	4035	5310	2865	4090	4207.31	2.10	0	6244	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	504	18.48	5.05	12	1.47	233.00	852.00	11800	20230629	-63.52	3005	20230726	43.26	11800	-63.52	20230629	3005	43.26	20230726	11800	-63.52	20230629	3005	43.26	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
64	20231219	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	95	2	2.32	315590350	76024	58.28	4035	4225	4035	5310	2865	4090	4151.20	2.10	0	3636	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	490	17.96	4.91	12	0.65	233.00	852.00	11800	20230629	-64.53	3005	20230726	39.27	11800	-64.53	20230629	3005	39.27	20230726	11800	-64.53	20230629	3005	39.27	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
65	20231219	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-20	5	-0.49	42752990	10523	8.07	4035	4115	4035	5310	2865	4090	4062.78	2.10	0	-126	4220	4155	4070	4005	3920	4112	3962	59	1220	500	2530	5	1	11707472	476	17.47	4.78	12	0.09	233.00	852.00	11800	20230629	-65.51	3005	20230726	35.44	11800	-65.51	20230629	3005	35.44	20230726	11800	-65.51	20230629	3005	35.44	20230726	1.53	N	232830	500	58 억		245666	N	N	0	N	00	N
66	20231218	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-40	5	-0.97	526493355	130237	26.27	4130	4135	3985	5360	2895	4130	4042.53	2.24	0	-22354	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	479	17.55	4.80	12	1.11	233.00	852.00	11800	20230629	-65.34	3005	20230726	36.11	11800	-65.34	20230629	3005	36.11	20230726	11800	-65.34	20230629	3005	36.11	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
67	20231218	150947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-30	5	-0.73	508247470	125781	25.37	4130	4135	3985	5360	2895	4130	4040.73	2.24	0	-22295	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	480	17.60	4.81	12	1.07	233.00	852.00	11800	20230629	-65.25	3005	20230726	36.44	11800	-65.25	20230629	3005	36.44	20230726	11800	-65.25	20230629	3005	36.44	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
68	20231218	140943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-35	5	-0.85	481464310	119241	24.05	4130	4135	3985	5360	2895	4130	4037.74	2.24	0	-22189	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	479	17.58	4.81	12	1.02	233.00	852.00	11800	20230629	-65.30	3005	20230726	36.27	11800	-65.30	20230629	3005	36.27	20230726	11800	-65.30	20230629	3005	36.27	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
69	20231218	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-65	5	-1.57	444821875	110273	22.24	4130	4135	3985	5360	2895	4130	4033.82	2.24	0	-23152	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	476	17.45	4.77	12	0.94	233.00	852.00	11800	20230629	-65.55	3005	20230726	35.27	11800	-65.55	20230629	3005	35.27	20230726	11800	-65.55	20230629	3005	35.27	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
70	20231218	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-70	5	-1.69	406762830	100891	20.35	4130	4135	3985	5360	2895	4130	4031.71	2.24	0	-22931	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	475	17.42	4.77	12	0.86	233.00	852.00	11800	20230629	-65.59	3005	20230726	35.11	11800	-65.59	20230629	3005	35.11	20230726	11800	-65.59	20230629	3005	35.11	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
71	20231218	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-100	5	-2.42	379649750	94169	18.99	4130	4135	3985	5360	2895	4130	4031.58	2.24	0	-22391	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	472	17.30	4.73	12	0.80	233.00	852.00	11800	20230629	-65.85	3005	20230726	34.11	11800	-65.85	20230629	3005	34.11	20230726	11800	-65.85	20230629	3005	34.11	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
72	20231218	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-90	5	-2.18	288103630	71376	14.40	4130	4135	3985	5360	2895	4130	4036.42	2.24	0	-21265	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	473	17.34	4.74	12	0.61	233.00	852.00	11800	20230629	-65.76	3005	20230726	34.44	11800	-65.76	20230629	3005	34.44	20230726	11800	-65.76	20230629	3005	34.44	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
73	20231218	090937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-30	5	-0.73	155046635	38443	7.75	4130	4135	3985	5360	2895	4130	4033.16	2.24	0	-13857	4536	4332	4121	3917	3706	4435	4020	59	1230	500	2560	5	1	11707472	480	17.60	4.81	12	0.33	233.00	852.00	11800	20230629	-65.25	3005	20230726	36.44	11800	-65.25	20230629	3005	36.44	20230726	11800	-65.25	20230629	3005	36.44	20230726	1.64	N	232830	500	58 억		261814	N	N	0	N	00	N
74	20231215	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	140	2	3.51	2037323435	488287	478.83	4000	4325	3910	5180	2795	3990	4172.40	2.05	0	28146	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	484	17.73	4.85	12	4.17	233.00	852.00	11800	20230629	-65.00	3005	20230726	37.44	11800	-65.00	20230629	3005	37.44	20230726	11800	-65.00	20230629	3005	37.44	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
75	20231215	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	160	2	4.01	1953502165	468027	458.97	4000	4325	3910	5180	2795	3990	4173.91	2.05	0	27051	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	486	17.81	4.87	12	4.00	233.00	852.00	11800	20230629	-64.83	3005	20230726	38.10	11800	-64.83	20230629	3005	38.10	20230726	11800	-64.83	20230629	3005	38.10	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
76	20231215	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	145	2	3.63	1806033610	432456	424.08	4000	4325	3910	5180	2795	3990	4176.23	2.05	0	25708	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	484	17.75	4.85	12	3.69	233.00	852.00	11800	20230629	-64.96	3005	20230726	37.60	11800	-64.96	20230629	3005	37.60	20230726	11800	-64.96	20230629	3005	37.60	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
77	20231215	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	195	2	4.89	1256128935	302182	296.33	4000	4325	3910	5180	2795	3990	4156.86	2.05	0	23661	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	490	17.96	4.91	12	2.58	233.00	852.00	11800	20230629	-64.53	3005	20230726	39.27	11800	-64.53	20230629	3005	39.27	20230726	11800	-64.53	20230629	3005	39.27	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
78	20231215	120937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	220	2	5.51	584538840	142996	140.23	4000	4240	3910	5180	2795	3990	4087.80	2.05	0	-8976	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	493	18.07	4.94	12	1.22	233.00	852.00	11800	20230629	-64.32	3005	20230726	40.10	11800	-64.32	20230629	3005	40.10	20230726	11800	-64.32	20230629	3005	40.10	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
79	20231215	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-40	5	-1.00	166797890	42053	41.24	4000	4005	3910	5180	2795	3990	3966.37	2.05	0	-2282	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	462	16.95	4.64	12	0.36	233.00	852.00	11800	20230629	-66.53	3005	20230726	31.45	11800	-66.53	20230629	3005	31.45	20230726	11800	-66.53	20230629	3005	31.45	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
80	20231215	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-40	5	-1.00	74813530	18834	18.47	4000	4005	3910	5180	2795	3990	3972.26	2.05	0	-1727	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	462	16.95	4.64	12	0.16	233.00	852.00	11800	20230629	-66.53	3005	20230726	31.45	11800	-66.53	20230629	3005	31.45	20230726	11800	-66.53	20230629	3005	31.45	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
81	20231215	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-5	5	-0.13	22767320	5697	5.59	4000	4005	3910	5180	2795	3990	3996.37	2.05	0	-1991	4170	4080	4020	3930	3870	4125	3975	59	1190	500	2470	5	1	11707472	467	17.10	4.68	12	0.05	233.00	852.00	11800	20230629	-66.23	3005	20230726	32.61	11800	-66.23	20230629	3005	32.61	20230726	11800	-66.23	20230629	3005	32.61	20230726	1.59	N	232830	500	58 억		240224	N	N	0	N	00	N
82	20231214	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	45	2	1.14	406411260	101554	34.13	3970	4110	3960	5120	2765	3945	4001.93	2.11	0	-4464	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	467	17.12	4.68	12	0.87	233.00	852.00	11800	20230629	-66.19	3005	20230726	32.78	11800	-66.19	20230629	3005	32.78	20230726	11800	-66.19	20230629	3005	32.78	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
83	20231214	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	30	2	0.76	394567080	98581	33.13	3970	4110	3960	5120	2765	3945	4002.47	2.11	0	-4261	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	465	17.06	4.67	12	0.84	233.00	852.00	11800	20230629	-66.31	3005	20230726	32.28	11800	-66.31	20230629	3005	32.28	20230726	11800	-66.31	20230629	3005	32.28	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
84	20231214	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	35	2	0.89	302729110	75481	25.37	3970	4110	3960	5120	2765	3945	4010.67	2.11	0	1565	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	466	17.08	4.67	12	0.64	233.00	852.00	11800	20230629	-66.27	3005	20230726	32.45	11800	-66.27	20230629	3005	32.45	20230726	11800	-66.27	20230629	3005	32.45	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
85	20231214	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	55	2	1.39	270975055	67538	22.70	3970	4110	3960	5120	2765	3945	4012.19	2.11	0	1416	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	468	17.17	4.69	12	0.58	233.00	852.00	11800	20230629	-66.10	3005	20230726	33.11	11800	-66.10	20230629	3005	33.11	20230726	11800	-66.10	20230629	3005	33.11	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
86	20231214	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	50	2	1.27	236475605	58879	19.79	3970	4110	3960	5120	2765	3945	4016.30	2.11	0	4188	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	468	17.15	4.69	12	0.50	233.00	852.00	11800	20230629	-66.14	3005	20230726	32.95	11800	-66.14	20230629	3005	32.95	20230726	11800	-66.14	20230629	3005	32.95	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
87	20231214	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3995	50	2	1.27	212150565	52793	17.74	3970	4110	3960	5120	2765	3945	4018.54	2.11	0	5028	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	468	17.15	4.69	12	0.45	233.00	852.00	11800	20230629	-66.14	3005	20230726	32.95	11800	-66.14	20230629	3005	32.95	20230726	11800	-66.14	20230629	3005	32.95	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
88	20231214	100925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	55	2	1.39	190558635	47400	15.93	3970	4110	3960	5120	2765	3945	4020.22	2.11	0	5294	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	468	17.17	4.69	12	0.40	233.00	852.00	11800	20230629	-66.10	3005	20230726	33.11	11800	-66.10	20230629	3005	33.11	20230726	11800	-66.10	20230629	3005	33.11	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
89	20231214	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	45	2	1.14	37964395	9516	3.20	3970	4040	3970	5120	2765	3945	3989.53	2.11	0	381	4161	4052	3921	3812	3681	3987	3747	59	1175	500	2440	5	1	11707472	467	17.12	4.68	12	0.08	233.00	852.00	11800	20230629	-66.19	3005	20230726	32.78	11800	-66.19	20230629	3005	32.78	20230726	11800	-66.19	20230629	3005	32.78	20230726	1.55	N	232830	500	58 억		246706	N	N	0	N	00	N
90	20231213	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-105	5	-2.59	1154118245	296682	127.55	4000	4030	3790	5260	2835	4050	3890.07	2.17	0	-6961	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	462	16.93	4.63	12	2.53	233.00	852.00	11800	20230629	-66.57	3005	20230726	31.28	11800	-66.57	20230629	3005	31.28	20230726	11800	-66.57	20230629	3005	31.28	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
91	20231213	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-100	5	-2.47	1135269605	291896	125.49	4000	4030	3790	5260	2835	4050	3889.29	2.17	0	-6744	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	462	16.95	4.64	12	2.49	233.00	852.00	11800	20230629	-66.53	3005	20230726	31.45	11800	-66.53	20230629	3005	31.45	20230726	11800	-66.53	20230629	3005	31.45	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
92	20231213	140950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3955	-95	5	-2.35	1076172720	276897	119.04	4000	4030	3790	5260	2835	4050	3886.55	2.17	0	-3043	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	463	16.97	4.64	12	2.37	233.00	852.00	11800	20230629	-66.48	3005	20230726	31.61	11800	-66.48	20230629	3005	31.61	20230726	11800	-66.48	20230629	3005	31.61	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
93	20231213	130955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3965	-85	5	-2.10	1040109670	267762	115.12	4000	4030	3790	5260	2835	4050	3884.46	2.17	0	-4954	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	464	17.02	4.65	12	2.29	233.00	852.00	11800	20230629	-66.40	3005	20230726	31.95	11800	-66.40	20230629	3005	31.95	20230726	11800	-66.40	20230629	3005	31.95	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
94	20231213	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-170	5	-4.20	947932905	244259	105.01	4000	4030	3790	5260	2835	4050	3880.85	2.17	0	-4742	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	454	16.65	4.55	12	2.09	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	11800	-67.12	20230629	3005	29.12	20230726	11800	-67.12	20230629	3005	29.12	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
95	20231213	110951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	-150	5	-3.70	880772740	226998	97.59	4000	4030	3790	5260	2835	4050	3880.09	2.17	0	-4489	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	457	16.74	4.58	12	1.94	233.00	852.00	11800	20230629	-66.95	3005	20230726	29.78	11800	-66.95	20230629	3005	29.78	20230726	11800	-66.95	20230629	3005	29.78	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
96	20231213	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-155	5	-3.83	786710230	202782	87.18	4000	4030	3790	5260	2835	4050	3879.59	2.17	0	-7137	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	456	16.72	4.57	12	1.73	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	11800	-66.99	20230629	3005	29.62	20230726	11800	-66.99	20230629	3005	29.62	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
97	20231213	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	-120	5	-2.96	221291135	56066	24.10	4000	4030	3905	5260	2835	4050	3946.98	2.17	0	-5238	4336	4192	4096	3952	3856	4145	3905	59	1210	500	2510	5	1	11707472	460	16.87	4.61	12	0.48	233.00	852.00	11800	20230629	-66.69	3005	20230726	30.78	11800	-66.69	20230629	3005	30.78	20230726	11800	-66.69	20230629	3005	30.78	20230726	1.57	N	232830	500	58 억		253944	N	N	0	N	00	N
98	20231212	160912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-155	5	-3.69	942967375	232129	51.21	4150	4240	4000	5460	2945	4205	4062.31	2.52	0	-48739	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	474	17.38	4.75	12	1.98	233.00	852.00	11800	20230629	-65.68	3005	20230726	34.78	11800	-65.68	20230629	3005	34.78	20230726	11800	-65.68	20230629	3005	34.78	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
99	20231212	150918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-165	5	-3.92	904639445	222639	49.12	4150	4240	4000	5460	2945	4205	4063.26	2.52	0	-48112	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	473	17.34	4.74	12	1.90	233.00	852.00	11800	20230629	-65.76	3005	20230726	34.44	11800	-65.76	20230629	3005	34.44	20230726	11800	-65.76	20230629	3005	34.44	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
100	20231212	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-175	5	-4.16	788851545	194252	42.85	4150	4240	4000	5460	2945	4205	4060.97	2.52	0	-43063	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	472	17.30	4.73	12	1.66	233.00	852.00	11800	20230629	-65.85	3005	20230726	34.11	11800	-65.85	20230629	3005	34.11	20230726	11800	-65.85	20230629	3005	34.11	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
101	20231212	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4025	-180	5	-4.28	741616960	182548	40.27	4150	4240	4000	5460	2945	4205	4062.59	2.52	0	-38961	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	471	17.27	4.72	12	1.56	233.00	852.00	11800	20230629	-65.89	3005	20230726	33.94	11800	-65.89	20230629	3005	33.94	20230726	11800	-65.89	20230629	3005	33.94	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
102	20231212	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-195	5	-4.64	685149145	168503	37.17	4150	4240	4000	5460	2945	4205	4066.09	2.52	0	-34827	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	469	17.21	4.71	12	1.44	233.00	852.00	11800	20230629	-66.02	3005	20230726	33.44	11800	-66.02	20230629	3005	33.44	20230726	11800	-66.02	20230629	3005	33.44	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
103	20231212	110839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-145	5	-3.45	566767800	139153	30.70	4150	4240	4000	5460	2945	4205	4072.98	2.52	0	-28953	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	475	17.42	4.77	12	1.19	233.00	852.00	11800	20230629	-65.59	3005	20230726	35.11	11800	-65.59	20230629	3005	35.11	20230726	11800	-65.59	20230629	3005	35.11	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
104	20231212	100911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4040	-165	5	-3.92	349587855	85251	18.81	4150	4240	4025	5460	2945	4205	4100.69	2.52	0	-17450	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	473	17.34	4.74	12	0.73	233.00	852.00	11800	20230629	-65.76	3005	20230726	34.44	11800	-65.76	20230629	3005	34.44	20230726	11800	-65.76	20230629	3005	34.44	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
105	20231212	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	-70	5	-1.66	61773100	14893	3.29	4150	4195	4125	5460	2945	4205	4147.79	2.52	0	-3730	4521	4362	4161	4002	3801	4442	4082	59	1255	500	2600	5	1	11707472	484	17.75	4.85	12	0.13	233.00	852.00	11800	20230629	-64.96	3005	20230726	37.60	11800	-64.96	20230629	3005	37.60	20230726	11800	-64.96	20230629	3005	37.60	20230726	1.89	N	232830	500	58 억		294508	N	N	0	N	00	N
106	20231211	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	80	2	1.94	1864488130	451903	43.22	4135	4320	3960	5360	2890	4125	4125.66	1.89	-90306	-32282	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	492	18.05	4.94	12	3.86	233.00	852.00	11800	20230629	-64.36	3005	20230726	39.93	11800	-64.36	20230629	3005	39.93	20230726	11800	-64.36	20230629	3005	39.93	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
107	20231211	150911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	40	2	0.97	1817467250	440683	42.14	4135	4320	3960	5360	2890	4125	4124.21	1.89	-90306	-30975	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	488	17.88	4.89	12	3.76	233.00	852.00	11800	20230629	-64.70	3005	20230726	38.60	11800	-64.70	20230629	3005	38.60	20230726	11800	-64.70	20230629	3005	38.60	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
108	20231211	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4110	-15	5	-0.36	1045938215	257989	24.67	4135	4165	3960	5360	2890	4125	4054.20	1.89	-90306	-36722	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	481	17.64	4.82	12	2.20	233.00	852.00	11800	20230629	-65.17	3005	20230726	36.77	11800	-65.17	20230629	3005	36.77	20230726	11800	-65.17	20230629	3005	36.77	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
109	20231211	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-70	5	-1.70	962870895	237722	22.73	4135	4165	3960	5360	2890	4125	4050.41	1.89	-90306	-34425	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	475	17.40	4.76	12	2.03	233.00	852.00	11800	20230629	-65.64	3005	20230726	34.94	11800	-65.64	20230629	3005	34.94	20230726	11800	-65.64	20230629	3005	34.94	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
110	20231211	120911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-125	5	-3.03	863158965	213104	20.38	4135	4165	3960	5360	2890	4125	4050.41	1.89	-90306	-32453	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	468	17.17	4.69	12	1.82	233.00	852.00	11800	20230629	-66.10	3005	20230726	33.11	11800	-66.10	20230629	3005	33.11	20230726	11800	-66.10	20230629	3005	33.11	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
111	20231211	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-120	5	-2.91	668274055	164249	15.71	4135	4165	4000	5360	2890	4125	4068.66	1.89	-90306	-24928	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	469	17.19	4.70	12	1.40	233.00	852.00	11800	20230629	-66.06	3005	20230726	33.28	11800	-66.06	20230629	3005	33.28	20230726	11800	-66.06	20230629	3005	33.28	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
112	20231211	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-60	5	-1.45	458742375	112257	10.74	4135	4165	4025	5360	2890	4125	4086.54	1.89	-90306	-9301	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	476	17.45	4.77	12	0.96	233.00	852.00	11800	20230629	-65.55	3005	20230726	35.27	11800	-65.55	20230629	3005	35.27	20230726	11800	-65.55	20230629	3005	35.27	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
113	20231211	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-65	5	-1.58	215495325	52760	5.05	4135	4135	4050	5360	2890	4125	4084.45	1.89	-90306	1560	4615	4370	4150	3905	3685	4492	4027	59	1235	500	2550	5	1	11707472	475	17.42	4.77	12	0.45	233.00	852.00	11800	20230629	-65.59	3005	20230726	35.11	11800	-65.59	20230629	3005	35.11	20230726	11800	-65.59	20230629	3005	35.11	20230726	1.94	N	232830	500	58 억		221841	N	N	0	N	00	N
114	20231208	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	210	2	5.36	4361652040	1041005	898.15	3930	4395	3930	5080	2745	3915	4189.90	1.89	0	110879	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	483	17.70	4.84	12	8.89	233.00	852.00	11800	20230629	-65.04	3005	20230726	37.27	11800	-65.04	20230629	3005	37.27	20230726	11800	-65.04	20230629	3005	37.27	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
115	20231208	150900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	250	2	6.39	4268302670	1018408	878.66	3930	4395	3930	5080	2745	3915	4191.15	1.89	0	106846	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	488	17.88	4.89	12	8.70	233.00	852.00	11800	20230629	-64.70	3005	20230726	38.60	11800	-64.70	20230629	3005	38.60	20230726	11800	-64.70	20230629	3005	38.60	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
116	20231208	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4270	355	2	9.07	4027019995	960848	829.00	3930	4395	3930	5080	2745	3915	4191.11	1.89	0	95066	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	500	18.33	5.01	12	8.21	233.00	852.00	11800	20230629	-63.81	3005	20230726	42.10	11800	-63.81	20230629	3005	42.10	20230726	11800	-63.81	20230629	3005	42.10	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
117	20231208	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	260	2	6.64	3722333510	888247	766.36	3930	4395	3930	5080	2745	3915	4190.65	1.89	0	79091	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	489	17.92	4.90	12	7.59	233.00	852.00	11800	20230629	-64.62	3005	20230726	38.94	11800	-64.62	20230629	3005	38.94	20230726	11800	-64.62	20230629	3005	38.94	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
118	20231208	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4300	385	2	9.83	3084867225	736238	635.21	3930	4395	3930	5080	2745	3915	4190.04	1.89	0	41373	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	503	18.45	5.05	12	6.29	233.00	852.00	11800	20230629	-63.56	3005	20230726	43.09	11800	-63.56	20230629	3005	43.09	20230726	11800	-63.56	20230629	3005	43.09	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
119	20231208	110851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4165	250	2	6.39	1585188695	386248	333.25	3930	4200	3930	5080	2745	3915	4104.07	1.89	0	39883	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	488	17.88	4.89	12	3.30	233.00	852.00	11800	20230629	-64.70	3005	20230726	38.60	11800	-64.70	20230629	3005	38.60	20230726	11800	-64.70	20230629	3005	38.60	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
120	20231208	100900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	155	2	3.96	742392285	183049	157.93	3930	4135	3930	5080	2745	3915	4055.70	1.89	0	13931	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	476	17.47	4.78	12	1.56	233.00	852.00	11800	20230629	-65.51	3005	20230726	35.44	11800	-65.51	20230629	3005	35.44	20230726	11800	-65.51	20230629	3005	35.44	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
121	20231208	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	55	2	1.40	46321480	11704	10.10	3930	3975	3930	5080	2745	3915	3957.75	1.89	0	-952	3988	3951	3918	3881	3848	3935	3865	59	1165	500	2420	5	1	11707472	465	17.04	4.66	12	0.10	233.00	852.00	11800	20230629	-66.36	3005	20230726	32.11	11800	-66.36	20230629	3005	32.11	20230726	11800	-66.36	20230629	3005	32.11	20230726	1.99	N	232830	500	58 억		221841	N	N	0	N	00	N
122	20231207	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-10	5	-0.25	454495635	115822	59.05	3945	3955	3885	5100	2750	3925	3924.09	1.97	0	-11027	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	458	16.80	4.60	12	0.99	233.00	852.00	11800	20230629	-66.82	3005	20230726	30.28	11800	-66.82	20230629	3005	30.28	20230726	11800	-66.82	20230629	3005	30.28	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
123	20231207	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-15	5	-0.38	449753185	114610	58.44	3945	3955	3885	5100	2750	3925	3924.21	1.97	0	-10915	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	458	16.78	4.59	12	0.98	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
124	20231207	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	15	2	0.38	407197850	103764	52.91	3945	3955	3885	5100	2750	3925	3924.27	1.97	0	-9090	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	461	16.91	4.62	12	0.89	233.00	852.00	11800	20230629	-66.61	3005	20230726	31.11	11800	-66.61	20230629	3005	31.11	20230726	11800	-66.61	20230629	3005	31.11	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
125	20231207	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-15	5	-0.38	256433055	65528	33.41	3945	3950	3885	5100	2750	3925	3913.34	1.97	0	-13410	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	458	16.78	4.59	12	0.56	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
126	20231207	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	0	3	0.00	240289395	61401	31.31	3945	3950	3885	5100	2750	3925	3913.44	1.97	0	-13618	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	460	16.85	4.61	12	0.52	233.00	852.00	11800	20230629	-66.74	3005	20230726	30.62	11800	-66.74	20230629	3005	30.62	20230726	11800	-66.74	20230629	3005	30.62	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
127	20231207	110846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-20	5	-0.51	187829825	47999	24.47	3945	3950	3885	5100	2750	3925	3913.20	1.97	0	-14431	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	457	16.76	4.58	12	0.41	233.00	852.00	11800	20230629	-66.91	3005	20230726	29.95	11800	-66.91	20230629	3005	29.95	20230726	11800	-66.91	20230629	3005	29.95	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
128	20231207	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-20	5	-0.51	152858490	39028	19.90	3945	3950	3890	5100	2750	3925	3916.64	1.97	0	-13792	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	457	16.76	4.58	12	0.33	233.00	852.00	11800	20230629	-66.91	3005	20230726	29.95	11800	-66.91	20230629	3005	29.95	20230726	11800	-66.91	20230629	3005	29.95	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
129	20231207	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-15	5	-0.38	23500140	5999	3.06	3945	3945	3895	5100	2750	3925	3917.34	1.97	0	-3050	4025	3975	3890	3840	3755	4000	3865	59	1175	500	2430	5	1	11707472	458	16.78	4.59	12	0.05	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.34	N	232830	500	58 억		230634	N	N	0	N	00	N
130	20231206	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	95	2	2.48	763453260	195720	63.68	3830	3940	3805	4975	2685	3830	3900.67	1.86	0	7285	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	460	16.85	4.61	12	1.67	233.00	852.00	11800	20230629	-66.74	3005	20230726	30.62	11800	-66.74	20230629	3005	30.62	20230726	11800	-66.74	20230629	3005	30.62	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
131	20231206	150855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	80	2	2.09	741328120	190078	61.85	3830	3940	3805	4975	2685	3830	3900.13	1.86	0	7263	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	458	16.78	4.59	12	1.62	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
132	20231206	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	110	2	2.87	690730340	177168	57.65	3830	3940	3805	4975	2685	3830	3898.73	1.86	0	7632	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	461	16.91	4.62	12	1.51	233.00	852.00	11800	20230629	-66.61	3005	20230726	31.11	11800	-66.61	20230629	3005	31.11	20230726	11800	-66.61	20230629	3005	31.11	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
133	20231206	130843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	80	2	2.09	486943550	125353	40.79	3830	3935	3805	4975	2685	3830	3884.58	1.86	0	554	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	458	16.78	4.59	12	1.07	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
134	20231206	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	80	2	2.09	418946395	107994	35.14	3830	3930	3805	4975	2685	3830	3879.35	1.86	0	771	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	458	16.78	4.59	12	0.92	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
135	20231206	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	35	2	0.91	404107515	104187	33.90	3830	3930	3805	4975	2685	3830	3878.68	1.86	0	733	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	452	16.59	4.54	12	0.89	233.00	852.00	11800	20230629	-67.25	3005	20230726	28.62	11800	-67.25	20230629	3005	28.62	20230726	11800	-67.25	20230629	3005	28.62	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
136	20231206	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3885	55	2	1.44	191823980	49847	16.22	3830	3920	3805	4975	2685	3830	3848.26	1.86	0	-9616	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	455	16.67	4.56	12	0.43	233.00	852.00	11800	20230629	-67.08	3005	20230726	29.28	11800	-67.08	20230629	3005	29.28	20230726	11800	-67.08	20230629	3005	29.28	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
137	20231206	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	0	3	0.00	38377510	10041	3.27	3830	3850	3805	4975	2685	3830	3822.08	1.86	0	-3841	4063	3946	3853	3736	3643	3900	3690	59	1145	500	2370	5	1	11707472	448	16.44	4.50	12	0.09	233.00	852.00	11800	20230629	-67.54	3005	20230726	27.45	11800	-67.54	20230629	3005	27.45	20230726	11800	-67.54	20230629	3005	27.45	20230726	2.40	N	232830	500	58 억		217877	N	N	0	N	00	N
138	20231205	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-60	5	-1.54	1194465895	306945	155.78	3850	3970	3760	5050	2725	3890	3891.48	1.81	0	3952	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	448	16.44	4.50	12	2.62	233.00	852.00	11800	20230629	-67.54	3005	20230726	27.45	11800	-67.54	20230629	3005	27.45	20230726	11800	-67.54	20230629	3005	27.45	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
139	20231205	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-80	5	-2.06	1134006930	290993	147.69	3850	3970	3780	5050	2725	3890	3897.02	1.81	0	176	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	446	16.35	4.47	12	2.49	233.00	852.00	11800	20230629	-67.71	3005	20230726	26.79	11800	-67.71	20230629	3005	26.79	20230726	11800	-67.71	20230629	3005	26.79	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
140	20231205	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-10	5	-0.26	949382950	242841	123.25	3850	3970	3850	5050	2725	3890	3909.48	1.81	0	20653	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	454	16.65	4.55	12	2.07	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	11800	-67.12	20230629	3005	29.12	20230726	11800	-67.12	20230629	3005	29.12	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
141	20231205	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3900	10	2	0.26	871720240	222848	113.10	3850	3970	3850	5050	2725	3890	3911.73	1.81	0	22098	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	457	16.74	4.58	12	1.90	233.00	852.00	11800	20230629	-66.95	3005	20230726	29.78	11800	-66.95	20230629	3005	29.78	20230726	11800	-66.95	20230629	3005	29.78	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
142	20231205	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	55	2	1.41	715238770	182797	92.77	3850	3970	3850	5050	2725	3890	3912.75	1.81	0	18762	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	462	16.93	4.63	12	1.56	233.00	852.00	11800	20230629	-66.57	3005	20230726	31.28	11800	-66.57	20230629	3005	31.28	20230726	11800	-66.57	20230629	3005	31.28	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
143	20231205	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	50	2	1.29	571608240	146184	74.19	3850	3970	3850	5050	2725	3890	3910.20	1.81	0	13259	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	461	16.91	4.62	12	1.25	233.00	852.00	11800	20230629	-66.61	3005	20230726	31.11	11800	-66.61	20230629	3005	31.11	20230726	11800	-66.61	20230629	3005	31.11	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
144	20231205	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3870	-20	5	-0.51	382271640	97564	49.52	3850	3970	3850	5050	2725	3890	3918.16	1.81	0	3045	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	453	16.61	4.54	12	0.83	233.00	852.00	11800	20230629	-67.20	3005	20230726	28.79	11800	-67.20	20230629	3005	28.79	20230726	11800	-67.20	20230629	3005	28.79	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
145	20231205	090838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	-25	5	-0.64	21034020	5443	2.76	3850	3890	3850	5050	2725	3890	3864.42	1.81	0	-589	3986	3937	3881	3832	3776	3962	3857	59	1160	500	2410	5	1	11707472	452	16.59	4.54	12	0.05	233.00	852.00	11800	20230629	-67.25	3005	20230726	28.62	11800	-67.25	20230629	3005	28.62	20230726	11800	-67.25	20230629	3005	28.62	20230726	2.53	N	232830	500	58 억		212253	N	N	0	N	00	N
146	20231204	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	30	2	0.78	761955655	196078	48.17	3825	3930	3825	5010	2705	3860	3885.96	1.80	0	1116	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	455	16.70	4.57	12	1.67	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
147	20231204	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	30	2	0.78	711884865	183191	45.01	3825	3930	3825	5010	2705	3860	3886.03	1.80	0	940	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	455	16.70	4.57	12	1.56	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
148	20231204	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	15	2	0.39	663998810	170837	41.97	3825	3930	3825	5010	2705	3860	3886.74	1.80	0	-1251	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	454	16.63	4.55	12	1.46	233.00	852.00	11800	20230629	-67.16	3005	20230726	28.95	11800	-67.16	20230629	3005	28.95	20230726	11800	-67.16	20230629	3005	28.95	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
149	20231204	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	20	2	0.52	620609210	159656	39.22	3825	3930	3825	5010	2705	3860	3887.16	1.80	0	-1806	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	454	16.65	4.55	12	1.36	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	11800	-67.12	20230629	3005	29.12	20230726	11800	-67.12	20230629	3005	29.12	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
150	20231204	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	45	2	1.17	568919990	146317	35.95	3825	3930	3825	5010	2705	3860	3888.27	1.80	0	-3598	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	457	16.76	4.58	12	1.25	233.00	852.00	11800	20230629	-66.91	3005	20230726	29.95	11800	-66.91	20230629	3005	29.95	20230726	11800	-66.91	20230629	3005	29.95	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
151	20231204	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	35	2	0.91	470491885	121010	29.73	3825	3930	3825	5010	2705	3860	3888.04	1.80	0	-11035	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	456	16.72	4.57	12	1.03	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	11800	-66.99	20230629	3005	29.62	20230726	11800	-66.99	20230629	3005	29.62	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
152	20231204	100833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	50	2	1.30	383465285	98692	24.25	3825	3930	3825	5010	2705	3860	3885.47	1.80	0	-11047	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	458	16.78	4.59	12	0.84	233.00	852.00	11800	20230629	-66.86	3005	20230726	30.12	11800	-66.86	20230629	3005	30.12	20230726	11800	-66.86	20230629	3005	30.12	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
153	20231204	090833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	35	2	0.91	140430950	36345	8.93	3825	3910	3825	5010	2705	3860	3863.83	1.80	0	-1229	4086	3972	3851	3737	3616	4030	3795	59	1150	500	2390	5	1	11707472	456	16.72	4.57	12	0.31	233.00	852.00	11800	20230629	-66.99	3005	20230726	29.62	11800	-66.99	20230629	3005	29.62	20230726	11800	-66.99	20230629	3005	29.62	20230726	2.55	N	232830	500	58 억		210659	N	N	0	N	00	N
154	20231201	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	135	2	3.62	1568382345	405029	257.30	3730	3965	3730	4840	2610	3725	3872.27	1.37	0	55530	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	452	16.57	4.53	12	3.46	233.00	852.00	11800	20230629	-67.29	3005	20230726	28.45	11800	-67.29	20230629	3005	28.45	20230726	11800	-67.29	20230629	3005	28.45	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N
155	20231201	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	115	2	3.09	1513672580	390794	248.25	3730	3965	3730	4840	2610	3725	3873.33	1.37	0	54271	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	450	16.48	4.51	12	3.34	233.00	852.00	11800	20230629	-67.46	3005	20230726	27.79	11800	-67.46	20230629	3005	27.79	20230726	11800	-67.46	20230629	3005	27.79	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N
156	20231201	140831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	105	2	2.82	1435785605	370550	235.39	3730	3965	3730	4840	2610	3725	3874.74	1.37	0	54786	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	448	16.44	4.50	12	3.17	233.00	852.00	11800	20230629	-67.54	3005	20230726	27.45	11800	-67.54	20230629	3005	27.45	20230726	11800	-67.54	20230629	3005	27.45	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N
157	20231201	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	155	2	4.16	1326424760	342108	217.33	3730	3965	3730	4840	2610	3725	3877.21	1.37	0	52439	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	454	16.65	4.55	12	2.92	233.00	852.00	11800	20230629	-67.12	3005	20230726	29.12	11800	-67.12	20230629	3005	29.12	20230726	11800	-67.12	20230629	3005	29.12	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N
158	20231201	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	165	2	4.43	1242812520	320506	203.60	3730	3965	3730	4840	2610	3725	3877.66	1.37	0	52330	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	455	16.70	4.57	12	2.74	233.00	852.00	11800	20230629	-67.03	3005	20230726	29.45	11800	-67.03	20230629	3005	29.45	20230726	11800	-67.03	20230629	3005	29.45	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N
159	20231201	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	95	2	2.55	1052779090	271478	172.46	3730	3965	3730	4840	2610	3725	3877.95	1.37	0	39519	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	447	16.39	4.48	12	2.32	233.00	852.00	11800	20230629	-67.63	3005	20230726	27.12	11800	-67.63	20230629	3005	27.12	20230726	11800	-67.63	20230629	3005	27.12	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N
160	20231201	100839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	150	2	4.03	851806525	219391	139.37	3730	3965	3730	4840	2610	3725	3882.60	1.37	0	34033	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	454	16.63	4.55	12	1.87	233.00	852.00	11800	20230629	-67.16	3005	20230726	28.95	11800	-67.16	20230629	3005	28.95	20230726	11800	-67.16	20230629	3005	28.95	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N
161	20231201	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	150	2	4.03	240064440	61838	39.28	3730	3965	3730	4840	2610	3725	3882.15	1.37	0	-4400	3875	3800	3705	3630	3535	3837	3667	59	1115	500	2300	5	1	11707472	454	16.63	4.55	12	0.53	233.00	852.00	11800	20230629	-67.16	3005	20230726	28.95	11800	-67.16	20230629	3005	28.95	20230726	11800	-67.16	20230629	3005	28.95	20230726	2.57	N	232830	500	58 억		160787	N	N	0	N	00	N