KissMeData/307870/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	161238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
3	20231229	151223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
4	20231229	141221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
5	20231229	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
6	20231229	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
7	20231229	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
8	20231229	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
9	20231229	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577146978	304138	169.21	1800	1939	1800	2350	1267	1810	1897.57	1.25	103577	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		420682	N	N	0	N	00	N
10	20231228	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	129	2	7.13	577109547	304119	169.20	1800	1939	1800	2350	1267	1810	1897.57	0.94	0	101360	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	653	-27.31	3.25	12	0.90	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
11	20231228	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1928	118	2	6.52	523889580	276628	153.90	1800	1929	1800	2350	1267	1810	1893.84	0.94	0	98313	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	649	-27.15	3.23	12	0.82	-71.00	597.00	5180	20230824	-62.78	1690	20231206	14.08	5180	-62.78	20230824	1690	14.08	20231206	5180	-62.78	20230824	1690	14.08	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
12	20231228	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1902	92	2	5.08	360066834	191172	106.36	1800	1923	1800	2350	1267	1810	1883.47	0.94	0	72662	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	641	-26.79	3.19	12	0.57	-71.00	597.00	5180	20230824	-63.28	1690	20231206	12.54	5180	-63.28	20230824	1690	12.54	20231206	5180	-63.28	20230824	1690	12.54	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
13	20231228	131127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1897	87	2	4.81	307650393	163700	91.07	1800	1923	1800	2350	1267	1810	1879.35	0.94	0	70010	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	639	-26.72	3.18	12	0.49	-71.00	597.00	5180	20230824	-63.38	1690	20231206	12.25	5180	-63.38	20230824	1690	12.25	20231206	5180	-63.38	20230824	1690	12.25	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
14	20231228	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1881	71	2	3.92	150221268	80963	45.04	1800	1881	1800	2350	1267	1810	1855.43	0.94	0	42614	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	634	-26.49	3.15	12	0.24	-71.00	597.00	5180	20230824	-63.69	1690	20231206	11.30	5180	-63.69	20230824	1690	11.30	20231206	5180	-63.69	20230824	1690	11.30	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
15	20231228	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1867	57	2	3.15	98884276	53543	29.79	1800	1873	1800	2350	1267	1810	1846.82	0.94	0	19173	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	629	-26.30	3.13	12	0.16	-71.00	597.00	5180	20230824	-63.96	1690	20231206	10.47	5180	-63.96	20230824	1690	10.47	20231206	5180	-63.96	20230824	1690	10.47	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
16	20231228	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1873	63	2	3.48	54888712	29916	16.64	1800	1873	1800	2350	1267	1810	1834.76	0.94	0	15611	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	631	-26.38	3.14	12	0.09	-71.00	597.00	5180	20230824	-63.84	1690	20231206	10.83	5180	-63.84	20230824	1690	10.83	20231206	5180	-63.84	20230824	1690	10.83	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
17	20231228	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1822	12	2	0.66	6524624	3615	2.01	1800	1822	1800	2350	1267	1810	1804.88	0.94	0	-118	1901	1855	1829	1783	1757	1842	1770	34	540	100	1080	1	1	33686500	614	-25.66	3.05	12	0.01	-71.00	597.00	5180	20230824	-64.83	1690	20231206	7.81	5180	-64.83	20230824	1690	7.81	20231206	5180	-64.83	20230824	1690	7.81	20231206	0.75	N	307870	100	33 억		317105	N	N	0	N	00	N
18	20231227	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1810	-46	5	-2.48	318522952	174575	186.50	1811	1875	1803	2410	1300	1856	1824.58	0.85	0	30679	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	610	-25.49	3.03	12	0.52	-71.00	597.00	5180	20230824	-65.06	1690	20231206	7.10	5180	-65.06	20230824	1690	7.10	20231206	5180	-65.06	20230824	1690	7.10	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
19	20231227	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	-41	5	-2.21	296337193	162326	173.41	1811	1875	1803	2410	1300	1856	1825.57	0.85	0	31579	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	611	-25.56	3.04	12	0.48	-71.00	597.00	5180	20230824	-64.96	1690	20231206	7.40	5180	-64.96	20230824	1690	7.40	20231206	5180	-64.96	20230824	1690	7.40	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
20	20231227	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1823	-33	5	-1.78	259979301	142316	152.04	1811	1875	1803	2410	1300	1856	1826.77	0.85	0	29769	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	614	-25.68	3.05	12	0.42	-71.00	597.00	5180	20230824	-64.81	1690	20231206	7.87	5180	-64.81	20230824	1690	7.87	20231206	5180	-64.81	20230824	1690	7.87	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
21	20231227	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-36	5	-1.94	197646499	107967	115.34	1811	1875	1803	2410	1300	1856	1830.62	0.85	0	13934	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	613	-25.63	3.05	12	0.32	-71.00	597.00	5180	20230824	-64.86	1690	20231206	7.69	5180	-64.86	20230824	1690	7.69	20231206	5180	-64.86	20230824	1690	7.69	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
22	20231227	121120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1830	-26	5	-1.40	171923840	93963	100.38	1811	1875	1803	2410	1300	1856	1829.70	0.85	0	17034	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	616	-25.77	3.07	12	0.28	-71.00	597.00	5180	20230824	-64.67	1690	20231206	8.28	5180	-64.67	20230824	1690	8.28	20231206	5180	-64.67	20230824	1690	8.28	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
23	20231227	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-36	5	-1.94	125954272	68806	73.51	1811	1862	1803	2410	1300	1856	1830.57	0.85	0	7367	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	613	-25.63	3.05	12	0.20	-71.00	597.00	5180	20230824	-64.86	1690	20231206	7.69	5180	-64.86	20230824	1690	7.69	20231206	5180	-64.86	20230824	1690	7.69	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
24	20231227	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1827	-29	5	-1.56	85217911	46436	49.61	1811	1862	1811	2410	1300	1856	1835.17	0.85	0	12218	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	615	-25.73	3.06	12	0.14	-71.00	597.00	5180	20230824	-64.73	1690	20231206	8.11	5180	-64.73	20230824	1690	8.11	20231206	5180	-64.73	20230824	1690	8.11	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
25	20231227	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1856	0	3	0.00	42500023	23156	24.74	1811	1856	1811	2410	1300	1856	1835.38	0.85	0	13640	1924	1890	1859	1825	1794	1907	1842	34	554	100	1110	1	1	33686500	625	-26.14	3.11	12	0.07	-71.00	597.00	5180	20230824	-64.17	1690	20231206	9.82	5180	-64.17	20230824	1690	9.82	20231206	5180	-64.17	20230824	1690	9.82	20231206	0.75	N	307870	100	33 억		286922	N	N	0	N	00	N
26	20231226	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1856	-7	5	-0.38	171402609	92808	119.61	1840	1893	1828	2420	1305	1863	1846.85	0.88	0	-8239	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	625	-26.14	3.11	12	0.28	-71.00	597.00	5180	20230824	-64.17	1690	20231206	9.82	5180	-64.17	20230824	1690	9.82	20231206	5180	-64.17	20230824	1690	9.82	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
27	20231226	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1857	-6	5	-0.32	167622281	90771	116.99	1840	1893	1828	2420	1305	1863	1846.65	0.88	0	-7827	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	626	-26.15	3.11	12	0.27	-71.00	597.00	5180	20230824	-64.15	1690	20231206	9.88	5180	-64.15	20230824	1690	9.88	20231206	5180	-64.15	20230824	1690	9.88	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
28	20231226	141131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1843	-20	5	-1.07	120382358	65153	83.97	1840	1893	1836	2420	1305	1863	1847.69	0.88	0	-1823	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	621	-25.96	3.09	12	0.19	-71.00	597.00	5180	20230824	-64.42	1690	20231206	9.05	5180	-64.42	20230824	1690	9.05	20231206	5180	-64.42	20230824	1690	9.05	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
29	20231226	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1863	0	3	0.00	80023558	43208	55.69	1840	1893	1839	2420	1305	1863	1852.05	0.88	0	-1035	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	628	-26.24	3.12	12	0.13	-71.00	597.00	5180	20230824	-64.03	1690	20231206	10.24	5180	-64.03	20230824	1690	10.24	20231206	5180	-64.03	20230824	1690	10.24	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
30	20231226	121129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1861	-2	5	-0.11	39542045	21326	27.48	1840	1893	1839	2420	1305	1863	1854.17	0.88	0	-1068	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	627	-26.21	3.12	12	0.06	-71.00	597.00	5180	20230824	-64.07	1690	20231206	10.12	5180	-64.07	20230824	1690	10.12	20231206	5180	-64.07	20230824	1690	10.12	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
31	20231226	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1846	-17	5	-0.91	35377929	19087	24.60	1840	1893	1839	2420	1305	1863	1853.51	0.88	0	-164	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	622	-26.00	3.09	12	0.06	-71.00	597.00	5180	20230824	-64.36	1690	20231206	9.23	5180	-64.36	20230824	1690	9.23	20231206	5180	-64.36	20230824	1690	9.23	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
32	20231226	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1867	4	2	0.21	25349512	13682	17.63	1840	1893	1839	2420	1305	1863	1852.76	0.88	0	-596	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	629	-26.30	3.13	12	0.04	-71.00	597.00	5180	20230824	-63.96	1690	20231206	10.47	5180	-63.96	20230824	1690	10.47	20231206	5180	-63.96	20230824	1690	10.47	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
33	20231226	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1847	-16	5	-0.86	7220248	3905	5.03	1840	1893	1839	2420	1305	1863	1848.98	0.88	0	2127	1919	1890	1856	1827	1793	1905	1842	34	557	100	1110	1	1	33686500	622	-26.01	3.09	12	0.01	-71.00	597.00	5180	20230824	-64.34	1690	20231206	9.29	5180	-64.34	20230824	1690	9.29	20231206	5180	-64.34	20230824	1690	9.29	20231206	0.74	N	307870	100	33 억		295700	N	N	0	N	00	N
34	20231222	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1863	9	2	0.49	140661660	75968	26.36	1854	1885	1822	2410	1298	1854	1851.52	0.83	0	16594	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	628	-26.24	3.12	12	0.23	-71.00	597.00	5180	20230824	-64.03	1690	20231206	10.24	5180	-64.03	20230824	1690	10.24	20231206	5180	-64.03	20230824	1690	10.24	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
35	20231222	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1854	0	3	0.00	138690772	74909	26.00	1854	1885	1822	2410	1298	1854	1851.46	0.83	0	16502	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	625	-26.11	3.11	12	0.22	-71.00	597.00	5180	20230824	-64.21	1690	20231206	9.70	5180	-64.21	20230824	1690	9.70	20231206	5180	-64.21	20230824	1690	9.70	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
36	20231222	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1850	-4	5	-0.22	119478014	64556	22.40	1854	1885	1822	2410	1298	1854	1850.77	0.83	0	10994	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	623	-26.06	3.10	12	0.19	-71.00	597.00	5180	20230824	-64.29	1690	20231206	9.47	5180	-64.29	20230824	1690	9.47	20231206	5180	-64.29	20230824	1690	9.47	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
37	20231222	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1855	1	2	0.05	96867297	52359	18.17	1854	1885	1822	2410	1298	1854	1850.06	0.83	0	-277	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	625	-26.13	3.11	12	0.16	-71.00	597.00	5180	20230824	-64.19	1690	20231206	9.76	5180	-64.19	20230824	1690	9.76	20231206	5180	-64.19	20230824	1690	9.76	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
38	20231222	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1845	-9	5	-0.49	85562818	46252	16.05	1854	1885	1822	2410	1298	1854	1849.93	0.83	0	-3631	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	622	-25.99	3.09	12	0.14	-71.00	597.00	5180	20230824	-64.38	1690	20231206	9.17	5180	-64.38	20230824	1690	9.17	20231206	5180	-64.38	20230824	1690	9.17	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
39	20231222	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1856	2	2	0.11	80001572	43253	15.01	1854	1885	1822	2410	1298	1854	1849.62	0.83	0	-731	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	625	-26.14	3.11	12	0.13	-71.00	597.00	5180	20230824	-64.17	1690	20231206	9.82	5180	-64.17	20230824	1690	9.82	20231206	5180	-64.17	20230824	1690	9.82	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
40	20231222	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1840	-14	5	-0.76	51829410	27959	9.70	1854	1885	1822	2410	1298	1854	1853.76	0.83	0	24	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	620	-25.92	3.08	12	0.08	-71.00	597.00	5180	20230824	-64.48	1690	20231206	8.88	5180	-64.48	20230824	1690	8.88	20231206	5180	-64.48	20230824	1690	8.88	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
41	20231222	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1850	-4	5	-0.22	13258746	7191	2.50	1854	1859	1822	2410	1298	1854	1843.80	0.83	0	2669	1974	1914	1884	1824	1794	1899	1809	34	556	100	1110	1	1	33686500	623	-26.06	3.10	12	0.02	-71.00	597.00	5180	20230824	-64.29	1690	20231206	9.47	5180	-64.29	20230824	1690	9.47	20231206	5180	-64.29	20230824	1690	9.47	20231206	0.87	N	307870	100	33 억		279609	N	N	0	N	00	N
42	20231221	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1854	-85	5	-4.38	534488069	284272	119.21	1939	1944	1854	2520	1358	1939	1880.25	0.93	0	-31647	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	625	-26.11	3.11	12	0.84	-71.00	597.00	5180	20230824	-64.21	1690	20231206	9.70	5180	-64.21	20230824	1690	9.70	20231206	5180	-64.21	20230824	1690	9.70	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
43	20231221	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1884	-55	5	-2.84	469644954	249404	104.59	1939	1944	1854	2520	1358	1939	1883.07	0.93	0	-40791	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	635	-26.54	3.16	12	0.74	-71.00	597.00	5180	20230824	-63.63	1690	20231206	11.48	5180	-63.63	20230824	1690	11.48	20231206	5180	-63.63	20230824	1690	11.48	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
44	20231221	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1869	-70	5	-3.61	373517735	198546	83.26	1939	1944	1854	2520	1358	1939	1881.27	0.93	0	-38529	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	630	-26.32	3.13	12	0.59	-71.00	597.00	5180	20230824	-63.92	1690	20231206	10.59	5180	-63.92	20230824	1690	10.59	20231206	5180	-63.92	20230824	1690	10.59	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
45	20231221	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1889	-50	5	-2.58	307420287	163128	68.41	1939	1944	1859	2520	1358	1939	1884.53	0.93	0	-34890	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	636	-26.61	3.16	12	0.48	-71.00	597.00	5180	20230824	-63.53	1690	20231206	11.78	5180	-63.53	20230824	1690	11.78	20231206	5180	-63.53	20230824	1690	11.78	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
46	20231221	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1865	-74	5	-3.82	238134624	126123	52.89	1939	1944	1859	2520	1358	1939	1888.11	0.93	0	-16510	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	628	-26.27	3.12	12	0.37	-71.00	597.00	5180	20230824	-64.00	1690	20231206	10.36	5180	-64.00	20230824	1690	10.36	20231206	5180	-64.00	20230824	1690	10.36	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
47	20231221	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1885	-54	5	-2.78	136031680	71351	29.92	1939	1944	1880	2520	1358	1939	1906.51	0.93	0	-29213	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	635	-26.55	3.16	12	0.21	-71.00	597.00	5180	20230824	-63.61	1690	20231206	11.54	5180	-63.61	20230824	1690	11.54	20231206	5180	-63.61	20230824	1690	11.54	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
48	20231221	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1915	-24	5	-1.24	47821193	24814	10.41	1939	1944	1915	2520	1358	1939	1927.19	0.93	0	-10600	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	645	-26.97	3.21	12	0.07	-71.00	597.00	5180	20230824	-63.03	1690	20231206	13.31	5180	-63.03	20230824	1690	13.31	20231206	5180	-63.03	20230824	1690	13.31	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
49	20231221	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1944	5	2	0.26	3590395	1851	0.78	1939	1944	1937	2520	1358	1939	1939.71	0.93	0	29	2048	1993	1965	1910	1882	1979	1896	34	581	100	1160	1	1	33686500	655	-27.38	3.26	12	0.01	-71.00	597.00	5180	20230824	-62.47	1690	20231206	15.03	5180	-62.47	20230824	1690	15.03	20231206	5180	-62.47	20230824	1690	15.03	20231206	0.86	N	307870	100	33 억		311721	N	N	0	N	00	N
50	20231220	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1939	-61	5	-3.05	465871485	237891	122.54	2020	2020	1937	2600	1400	2000	1958.34	1.00	0	-25105	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	653	-27.31	3.25	12	0.71	-71.00	597.00	5180	20230824	-62.57	1690	20231206	14.73	5180	-62.57	20230824	1690	14.73	20231206	5180	-62.57	20230824	1690	14.73	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
51	20231220	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1942	-58	5	-2.90	431716455	220282	113.47	2020	2020	1937	2600	1400	2000	1959.84	1.00	0	-22659	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	654	-27.35	3.25	12	0.65	-71.00	597.00	5180	20230824	-62.51	1690	20231206	14.91	5180	-62.51	20230824	1690	14.91	20231206	5180	-62.51	20230824	1690	14.91	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
52	20231220	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1959	-41	5	-2.05	374937399	191181	98.48	2020	2020	1937	2600	1400	2000	1961.16	1.00	0	-16064	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	660	-27.59	3.28	12	0.57	-71.00	597.00	5180	20230824	-62.18	1690	20231206	15.92	5180	-62.18	20230824	1690	15.92	20231206	5180	-62.18	20230824	1690	15.92	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
53	20231220	131205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1965	-35	5	-1.75	282913149	143983	74.17	2020	2020	1955	2600	1400	2000	1964.91	1.00	0	1398	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	662	-27.68	3.29	12	0.43	-71.00	597.00	5180	20230824	-62.07	1690	20231206	16.27	5180	-62.07	20230824	1690	16.27	20231206	5180	-62.07	20230824	1690	16.27	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
54	20231220	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1962	-38	5	-1.90	216197185	109907	56.61	2020	2020	1955	2600	1400	2000	1967.09	1.00	0	-427	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	661	-27.63	3.29	12	0.33	-71.00	597.00	5180	20230824	-62.12	1690	20231206	16.09	5180	-62.12	20230824	1690	16.09	20231206	5180	-62.12	20230824	1690	16.09	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
55	20231220	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1967	-33	5	-1.65	200565825	101959	52.52	2020	2020	1955	2600	1400	2000	1967.12	1.00	0	-1237	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	663	-27.70	3.29	12	0.30	-71.00	597.00	5180	20230824	-62.03	1690	20231206	16.39	5180	-62.03	20230824	1690	16.39	20231206	5180	-62.03	20230824	1690	16.39	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
56	20231220	101103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1963	-37	5	-1.85	139086253	70642	36.39	2020	2020	1955	2600	1400	2000	1968.89	1.00	0	1271	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	661	-27.65	3.29	12	0.21	-71.00	597.00	5180	20230824	-62.10	1690	20231206	16.15	5180	-62.10	20230824	1690	16.15	20231206	5180	-62.10	20230824	1690	16.15	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
57	20231220	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1996	-4	5	-0.20	5266065	2661	1.37	2020	2020	1978	2600	1400	2000	1978.98	1.00	0	48	2046	2023	1992	1969	1938	2034	1980	34	600	100	1200	1	1	33686500	672	-28.11	3.34	12	0.01	-71.00	597.00	5180	20230824	-61.47	1690	20231206	18.11	5180	-61.47	20230824	1690	18.11	20231206	5180	-61.47	20230824	1690	18.11	20231206	0.86	N	307870	100	33 억		337531	N	N	0	N	00	N
58	20231219	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	10	2	0.50	385644825	194138	93.35	1987	2015	1961	2585	1393	1990	1986.45	0.79	0	73410	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	5	1	33686500	674	-28.17	3.35	12	0.58	-71.00	597.00	5180	20230824	-61.39	1690	20231206	18.34	5180	-61.39	20230824	1690	18.34	20231206	5180	-61.39	20230824	1690	18.34	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
59	20231219	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1997	7	2	0.35	380370878	191501	92.08	1987	2015	1961	2585	1393	1990	1986.26	0.79	0	72918	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	1	1	33686500	673	-28.13	3.35	12	0.57	-71.00	597.00	5180	20230824	-61.45	1690	20231206	18.17	5180	-61.45	20230824	1690	18.17	20231206	5180	-61.45	20230824	1690	18.17	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
60	20231219	141056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	10	2	0.50	303377434	153074	73.60	1987	2010	1961	2585	1393	1990	1981.90	0.79	0	58782	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	5	1	33686500	674	-28.17	3.35	12	0.45	-71.00	597.00	5180	20230824	-61.39	1690	20231206	18.34	5180	-61.39	20230824	1690	18.34	20231206	5180	-61.39	20230824	1690	18.34	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
61	20231219	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1995	5	2	0.25	206835188	104724	50.36	1987	1996	1961	2585	1393	1990	1975.05	0.79	0	33356	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	1	1	33686500	672	-28.10	3.34	12	0.31	-71.00	597.00	5180	20230824	-61.49	1690	20231206	18.05	5180	-61.49	20230824	1690	18.05	20231206	5180	-61.49	20230824	1690	18.05	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
62	20231219	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1976	-14	5	-0.70	166950015	84649	40.70	1987	1992	1961	2585	1393	1990	1972.26	0.79	0	24362	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	1	1	33686500	666	-27.83	3.31	12	0.25	-71.00	597.00	5180	20230824	-61.85	1690	20231206	16.92	5180	-61.85	20230824	1690	16.92	20231206	5180	-61.85	20230824	1690	16.92	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
63	20231219	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1971	-19	5	-0.95	102372935	51890	24.95	1987	1992	1961	2585	1393	1990	1972.88	0.79	0	17171	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	1	1	33686500	664	-27.76	3.30	12	0.15	-71.00	597.00	5180	20230824	-61.95	1690	20231206	16.63	5180	-61.95	20230824	1690	16.63	20231206	5180	-61.95	20230824	1690	16.63	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
64	20231219	101058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1985	-5	5	-0.25	29098935	14682	7.06	1987	1990	1961	2585	1393	1990	1981.95	0.79	0	3552	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	1	1	33686500	669	-27.96	3.32	12	0.04	-71.00	597.00	5180	20230824	-61.68	1690	20231206	17.46	5180	-61.68	20230824	1690	17.46	20231206	5180	-61.68	20230824	1690	17.46	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
65	20231219	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1973	-17	5	-0.85	4140220	2100	1.01	1987	1987	1961	2585	1393	1990	1971.53	0.79	0	-275	2056	2022	1971	1937	1886	2040	1955	34	595	100	1190	1	1	33686500	665	-27.79	3.30	12	0.01	-71.00	597.00	5180	20230824	-61.91	1690	20231206	16.75	5180	-61.91	20230824	1690	16.75	20231206	5180	-61.91	20230824	1690	16.75	20231206	0.86	N	307870	100	33 억		265096	N	N	0	N	00	N
66	20231218	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1990	10	2	0.51	408501215	206922	149.91	1961	2005	1920	2570	1386	1980	1974.18	0.65	0	45888	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	670	-28.03	3.33	12	0.61	-71.00	597.00	5180	20230824	-61.58	1690	20231206	17.75	5180	-61.58	20230824	1690	17.75	20231206	5180	-61.58	20230824	1690	17.75	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
67	20231218	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1977	-3	5	-0.15	404412005	204870	148.42	1961	2005	1920	2570	1386	1980	1973.99	0.65	0	44986	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	666	-27.85	3.31	12	0.61	-71.00	597.00	5180	20230824	-61.83	1690	20231206	16.98	5180	-61.83	20230824	1690	16.98	20231206	5180	-61.83	20230824	1690	16.98	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
68	20231218	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1997	17	2	0.86	355766670	180442	130.72	1961	2005	1920	2570	1386	1980	1971.64	0.65	0	49091	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	673	-28.13	3.35	12	0.54	-71.00	597.00	5180	20230824	-61.45	1690	20231206	18.17	5180	-61.45	20230824	1690	18.17	20231206	5180	-61.45	20230824	1690	18.17	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
69	20231218	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1981	1	2	0.05	263686588	134222	97.24	1961	1985	1920	2570	1386	1980	1964.56	0.65	0	18522	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	667	-27.90	3.32	12	0.40	-71.00	597.00	5180	20230824	-61.76	1690	20231206	17.22	5180	-61.76	20230824	1690	17.22	20231206	5180	-61.76	20230824	1690	17.22	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
70	20231218	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	4	2	0.20	238685334	121569	88.07	1961	1985	1920	2570	1386	1980	1963.37	0.65	0	15649	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	668	-27.94	3.32	12	0.36	-71.00	597.00	5180	20230824	-61.70	1690	20231206	17.40	5180	-61.70	20230824	1690	17.40	20231206	5180	-61.70	20230824	1690	17.40	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
71	20231218	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-2	5	-0.10	195731376	99846	72.33	1961	1985	1920	2570	1386	1980	1960.33	0.65	0	4638	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	666	-27.86	3.31	12	0.30	-71.00	597.00	5180	20230824	-61.81	1690	20231206	17.04	5180	-61.81	20230824	1690	17.04	20231206	5180	-61.81	20230824	1690	17.04	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
72	20231218	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1949	-31	5	-1.57	104294997	53491	38.75	1961	1985	1920	2570	1386	1980	1949.77	0.65	0	4971	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	657	-27.45	3.26	12	0.16	-71.00	597.00	5180	20230824	-62.37	1690	20231206	15.33	5180	-62.37	20230824	1690	15.33	20231206	5180	-62.37	20230824	1690	15.33	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
73	20231218	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1954	-26	5	-1.31	57472963	29583	21.43	1961	1961	1920	2570	1386	1980	1942.77	0.65	0	2336	2063	2021	1993	1951	1923	2007	1937	34	590	100	1180	1	1	33686500	658	-27.52	3.27	12	0.09	-71.00	597.00	5180	20230824	-62.28	1690	20231206	15.62	5180	-62.28	20230824	1690	15.62	20231206	5180	-62.28	20230824	1690	15.62	20231206	0.86	N	307870	100	33 억		219208	N	N	0	N	00	N
74	20231215	161049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	3	2	0.15	272914143	137940	83.13	2030	2035	1965	2570	1384	1977	1978.50	0.64	0	4865	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	667	-27.89	3.32	12	0.41	-71.00	597.00	5180	20230824	-61.78	1690	20231206	17.16	5180	-61.78	20230824	1690	17.16	20231206	5180	-61.78	20230824	1690	17.16	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
75	20231215	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1969	-8	5	-0.40	262784019	132822	80.05	2030	2035	1965	2570	1384	1977	1978.47	0.64	0	4681	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	663	-27.73	3.30	12	0.39	-71.00	597.00	5180	20230824	-61.99	1690	20231206	16.51	5180	-61.99	20230824	1690	16.51	20231206	5180	-61.99	20230824	1690	16.51	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
76	20231215	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	7	2	0.35	231335885	116949	70.48	2030	2035	1965	2570	1384	1977	1978.09	0.64	0	6988	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	668	-27.94	3.32	12	0.35	-71.00	597.00	5180	20230824	-61.70	1690	20231206	17.40	5180	-61.70	20230824	1690	17.40	20231206	5180	-61.70	20230824	1690	17.40	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
77	20231215	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1983	6	2	0.30	188815031	95366	57.48	2030	2035	1965	2570	1384	1977	1979.90	0.64	0	7928	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	668	-27.93	3.32	12	0.28	-71.00	597.00	5180	20230824	-61.72	1690	20231206	17.34	5180	-61.72	20230824	1690	17.34	20231206	5180	-61.72	20230824	1690	17.34	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
78	20231215	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1984	7	2	0.35	169002307	85305	51.41	2030	2035	1966	2570	1384	1977	1981.15	0.64	0	8986	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	668	-27.94	3.32	12	0.25	-71.00	597.00	5180	20230824	-61.70	1690	20231206	17.40	5180	-61.70	20230824	1690	17.40	20231206	5180	-61.70	20230824	1690	17.40	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
79	20231215	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1991	14	2	0.71	140923304	71107	42.86	2030	2035	1966	2570	1384	1977	1981.85	0.64	0	9085	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	671	-28.04	3.34	12	0.21	-71.00	597.00	5180	20230824	-61.56	1690	20231206	17.81	5180	-61.56	20230824	1690	17.81	20231206	5180	-61.56	20230824	1690	17.81	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
80	20231215	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1971	-6	5	-0.30	47747044	24053	14.50	2030	2035	1966	2570	1384	1977	1985.08	0.64	0	-4290	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	664	-27.76	3.30	12	0.07	-71.00	597.00	5180	20230824	-61.95	1690	20231206	16.63	5180	-61.95	20230824	1690	16.63	20231206	5180	-61.95	20230824	1690	16.63	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
81	20231215	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1983	6	2	0.30	17856278	8934	5.38	2030	2035	1966	2570	1384	1977	1998.69	0.64	0	-902	2019	1997	1962	1940	1905	2009	1952	34	593	100	1180	1	1	33686500	668	-27.93	3.32	12	0.03	-71.00	597.00	5180	20230824	-61.72	1690	20231206	17.34	5180	-61.72	20230824	1690	17.34	20231206	5180	-61.72	20230824	1690	17.34	20231206	0.80	N	307870	100	33 억		214343	N	N	0	N	00	N
82	20231214	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1977	27	2	1.38	273066235	139422	34.72	1927	1984	1927	2535	1365	1950	1958.56	0.62	0	6388	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	666	-27.85	3.31	12	0.41	-71.00	597.00	5180	20230824	-61.83	1690	20231206	16.98	5180	-61.83	20230824	1690	16.98	20231206	5180	-61.83	20230824	1690	16.98	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
83	20231214	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	29	2	1.49	269657435	137698	34.29	1927	1984	1927	2535	1365	1950	1958.32	0.62	0	6677	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	667	-27.87	3.31	12	0.41	-71.00	597.00	5180	20230824	-61.80	1690	20231206	17.10	5180	-61.80	20230824	1690	17.10	20231206	5180	-61.80	20230824	1690	17.10	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
84	20231214	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1976	26	2	1.33	235319121	120325	29.96	1927	1984	1927	2535	1365	1950	1955.70	0.62	0	9239	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	666	-27.83	3.31	12	0.36	-71.00	597.00	5180	20230824	-61.85	1690	20231206	16.92	5180	-61.85	20230824	1690	16.92	20231206	5180	-61.85	20230824	1690	16.92	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
85	20231214	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1979	29	2	1.49	206789244	105879	26.36	1927	1984	1927	2535	1365	1950	1953.07	0.62	0	4999	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	667	-27.87	3.31	12	0.31	-71.00	597.00	5180	20230824	-61.80	1690	20231206	17.10	5180	-61.80	20230824	1690	17.10	20231206	5180	-61.80	20230824	1690	17.10	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
86	20231214	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1956	6	2	0.31	161821908	83102	20.69	1927	1974	1927	2535	1365	1950	1947.27	0.62	0	-2498	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	659	-27.55	3.28	12	0.25	-71.00	597.00	5180	20230824	-62.24	1690	20231206	15.74	5180	-62.24	20230824	1690	15.74	20231206	5180	-62.24	20230824	1690	15.74	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
87	20231214	111108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1949	-1	5	-0.05	149994753	77035	19.18	1927	1974	1927	2535	1365	1950	1947.10	0.62	0	-1433	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	657	-27.45	3.26	12	0.23	-71.00	597.00	5180	20230824	-62.37	1690	20231206	15.33	5180	-62.37	20230824	1690	15.33	20231206	5180	-62.37	20230824	1690	15.33	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
88	20231214	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1944	-6	5	-0.31	73029747	37612	9.37	1927	1960	1927	2535	1365	1950	1941.66	0.62	0	1232	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	655	-27.38	3.26	12	0.11	-71.00	597.00	5180	20230824	-62.47	1690	20231206	15.03	5180	-62.47	20230824	1690	15.03	20231206	5180	-62.47	20230824	1690	15.03	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
89	20231214	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1930	-20	5	-1.03	43175503	22274	5.55	1927	1958	1927	2535	1365	1950	1938.38	0.62	0	4471	2055	2002	1947	1894	1839	1975	1867	34	585	100	1170	1	1	33686500	650	-27.18	3.23	12	0.07	-71.00	597.00	5180	20230824	-62.74	1690	20231206	14.20	5180	-62.74	20230824	1690	14.20	20231206	5180	-62.74	20230824	1690	14.20	20231206	0.82	N	307870	100	33 억		207922	N	N	0	N	00	N
90	20231213	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1950	25	2	1.30	785130508	401545	238.80	1973	2000	1892	2500	1348	1925	1955.27	0.85	0	-78832	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	657	-27.46	3.27	12	1.19	-71.00	597.00	5180	20230824	-62.36	1690	20231206	15.38	5180	-62.36	20230824	1690	15.38	20231206	5180	-62.36	20230824	1690	15.38	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
91	20231213	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1971	46	2	2.39	764537778	390987	232.53	1973	2000	1892	2500	1348	1925	1955.40	0.85	0	-81043	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	664	-27.76	3.30	12	1.16	-71.00	597.00	5180	20230824	-61.95	1690	20231206	16.63	5180	-61.95	20230824	1690	16.63	20231206	5180	-61.95	20230824	1690	16.63	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
92	20231213	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1956	31	2	1.61	648370912	331944	197.41	1973	2000	1892	2500	1348	1925	1953.25	0.85	0	-77144	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	659	-27.55	3.28	12	0.99	-71.00	597.00	5180	20230824	-62.24	1690	20231206	15.74	5180	-62.24	20230824	1690	15.74	20231206	5180	-62.24	20230824	1690	15.74	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
93	20231213	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1940	15	2	0.78	561850417	288081	171.33	1973	2000	1892	2500	1348	1925	1950.32	0.85	0	-77313	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	654	-27.32	3.25	12	0.86	-71.00	597.00	5180	20230824	-62.55	1690	20231206	14.79	5180	-62.55	20230824	1690	14.79	20231206	5180	-62.55	20230824	1690	14.79	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
94	20231213	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1937	12	2	0.62	517492168	265405	157.84	1973	2000	1892	2500	1348	1925	1949.82	0.85	0	-76343	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	653	-27.28	3.24	12	0.79	-71.00	597.00	5180	20230824	-62.61	1690	20231206	14.62	5180	-62.61	20230824	1690	14.62	20231206	5180	-62.61	20230824	1690	14.62	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
95	20231213	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1955	30	2	1.56	482878630	247600	147.25	1973	2000	1892	2500	1348	1925	1950.24	0.85	0	-76300	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	659	-27.54	3.27	12	0.74	-71.00	597.00	5180	20230824	-62.26	1690	20231206	15.68	5180	-62.26	20230824	1690	15.68	20231206	5180	-62.26	20230824	1690	15.68	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
96	20231213	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1949	24	2	1.25	411920127	211053	125.52	1973	2000	1892	2500	1348	1925	1951.74	0.85	0	-58023	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	657	-27.45	3.26	12	0.63	-71.00	597.00	5180	20230824	-62.37	1690	20231206	15.33	5180	-62.37	20230824	1690	15.33	20231206	5180	-62.37	20230824	1690	15.33	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
97	20231213	091056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1900	-25	5	-1.30	81885864	42850	25.48	1973	1973	1892	2500	1348	1925	1910.99	0.85	0	-12748	2033	1978	1925	1870	1817	2006	1898	34	575	100	1150	1	1	33686500	640	-26.76	3.18	12	0.13	-71.00	597.00	5180	20230824	-63.32	1690	20231206	12.43	5180	-63.32	20230824	1690	12.43	20231206	5180	-63.32	20230824	1690	12.43	20231206	0.87	N	307870	100	33 억		287497	N	N	0	N	00	N
98	20231212	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1925	43	2	2.28	323950966	167991	21.26	1900	1980	1872	2445	1318	1882	1928.38	0.97	0	-40467	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	648	-27.11	3.22	12	0.50	-71.00	597.00	5180	20230824	-62.84	1690	20231206	13.91	5180	-62.84	20230824	1690	13.91	20231206	5180	-62.84	20230824	1690	13.91	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
99	20231212	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1932	50	2	2.66	302118358	156643	19.83	1900	1980	1872	2445	1318	1882	1928.71	0.97	0	-34797	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	651	-27.21	3.24	12	0.47	-71.00	597.00	5180	20230824	-62.70	1690	20231206	14.32	5180	-62.70	20230824	1690	14.32	20231206	5180	-62.70	20230824	1690	14.32	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
100	20231212	140926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1919	37	2	1.97	201229754	104973	13.29	1900	1980	1872	2445	1318	1882	1916.97	0.97	0	-29431	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	646	-27.03	3.21	12	0.31	-71.00	597.00	5180	20230824	-62.95	1690	20231206	13.55	5180	-62.95	20230824	1690	13.55	20231206	5180	-62.95	20230824	1690	13.55	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
101	20231212	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1927	45	2	2.39	192180585	100259	12.69	1900	1980	1872	2445	1318	1882	1916.84	0.97	0	-30569	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	649	-27.14	3.23	12	0.30	-71.00	597.00	5180	20230824	-62.80	1690	20231206	14.02	5180	-62.80	20230824	1690	14.02	20231206	5180	-62.80	20230824	1690	14.02	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
102	20231212	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1944	62	2	3.29	151414354	79332	10.04	1900	1980	1872	2445	1318	1882	1908.62	0.97	0	-26995	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	655	-27.38	3.26	12	0.24	-71.00	597.00	5180	20230824	-62.47	1690	20231206	15.03	5180	-62.47	20230824	1690	15.03	20231206	5180	-62.47	20230824	1690	15.03	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
103	20231212	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	24	2	1.28	91145459	48226	6.10	1900	1920	1872	2445	1318	1882	1889.97	0.97	0	-26392	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	642	-26.85	3.19	12	0.14	-71.00	597.00	5180	20230824	-63.20	1690	20231206	12.78	5180	-63.20	20230824	1690	12.78	20231206	5180	-63.20	20230824	1690	12.78	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
104	20231212	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1872	-10	5	-0.53	69877866	37000	4.68	1900	1920	1872	2445	1318	1882	1888.59	0.97	0	-23385	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	631	-26.37	3.14	12	0.11	-71.00	597.00	5180	20230824	-63.86	1690	20231206	10.77	5180	-63.86	20230824	1690	10.77	20231206	5180	-63.86	20230824	1690	10.77	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
105	20231212	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1913	31	2	1.65	17006045	8920	1.13	1900	1920	1885	2445	1318	1882	1906.51	0.97	0	-3689	2146	2013	1942	1809	1738	1978	1774	34	563	100	1120	1	1	33686500	644	-26.94	3.20	12	0.03	-71.00	597.00	5180	20230824	-63.07	1690	20231206	13.20	5180	-63.07	20230824	1690	13.20	20231206	5180	-63.07	20230824	1690	13.20	20231206	0.95	N	307870	100	33 억		327074	N	N	0	N	00	N
106	20231211	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1882	-40	5	-2.08	1568204315	789231	271.51	1940	2075	1871	2495	1346	1922	1987.12	1.35	27207	-99898	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	1	1	33686500	634	-26.51	3.15	12	2.34	-71.00	597.00	5180	20230824	-63.67	1690	20231206	11.36	5180	-63.67	20230824	1690	11.36	20231206	5180	-63.67	20230824	1690	11.36	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
107	20231211	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1883	-39	5	-2.03	1558460689	784051	269.73	1940	2075	1871	2495	1346	1922	1987.83	1.35	27207	-97174	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	1	1	33686500	634	-26.52	3.15	12	2.33	-71.00	597.00	5180	20230824	-63.65	1690	20231206	11.42	5180	-63.65	20230824	1690	11.42	20231206	5180	-63.65	20230824	1690	11.42	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
108	20231211	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	-16	5	-0.83	1444184878	723555	248.91	1940	2075	1894	2495	1346	1922	1996.11	1.35	27207	-67223	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	1	1	33686500	642	-26.85	3.19	12	2.15	-71.00	597.00	5180	20230824	-63.20	1690	20231206	12.78	5180	-63.20	20230824	1690	12.78	20231206	5180	-63.20	20230824	1690	12.78	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
109	20231211	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1905	-17	5	-0.88	1371541420	685338	235.77	1940	2075	1903	2495	1346	1922	2001.43	1.35	27207	-31686	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	1	1	33686500	642	-26.83	3.19	12	2.03	-71.00	597.00	5180	20230824	-63.22	1690	20231206	12.72	5180	-63.22	20230824	1690	12.72	20231206	5180	-63.22	20230824	1690	12.72	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
110	20231211	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1914	-8	5	-0.42	1342228923	669991	230.49	1940	2075	1903	2495	1346	1922	2003.53	1.35	27207	-20655	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	1	1	33686500	645	-26.96	3.21	12	1.99	-71.00	597.00	5180	20230824	-63.05	1690	20231206	13.25	5180	-63.05	20230824	1690	13.25	20231206	5180	-63.05	20230824	1690	13.25	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
111	20231211	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1949	27	2	1.40	1135734883	562771	193.60	1940	2075	1925	2495	1346	1922	2018.36	1.35	27207	31625	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	1	1	33686500	657	-27.45	3.26	12	1.67	-71.00	597.00	5180	20230824	-62.37	1690	20231206	15.33	5180	-62.37	20230824	1690	15.33	20231206	5180	-62.37	20230824	1690	15.33	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
112	20231211	101009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1972	50	2	2.60	1076776676	532651	183.24	1940	2075	1925	2495	1346	1922	2021.82	1.35	27207	41546	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	1	1	33686500	664	-27.77	3.30	12	1.58	-71.00	597.00	5180	20230824	-61.93	1690	20231206	16.69	5180	-61.93	20230824	1690	16.69	20231206	5180	-61.93	20230824	1690	16.69	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
113	20231211	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	83	2	4.32	112867669	57227	19.69	1940	2015	1925	2495	1346	1922	1973.60	1.35	27207	27136	2048	1984	1900	1836	1752	2017	1869	34	573	100	1150	5	1	33686500	675	-28.24	3.36	12	0.17	-71.00	597.00	5180	20230824	-61.29	1690	20231206	18.64	5180	-61.29	20230824	1690	18.64	20231206	5180	-61.29	20230824	1690	18.64	20231206	0.96	N	307870	100	33 억		456151	N	N	0	N	00	N
114	20231208	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1922	107	2	5.90	552222067	290390	105.51	1816	1964	1816	2355	1271	1815	1901.66	1.35	0	-27615	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	647	-27.07	3.22	12	0.86	-71.00	597.00	5180	20230824	-62.90	1690	20231206	13.73	5180	-62.90	20230824	1690	13.73	20231206	5180	-62.90	20230824	1690	13.73	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
115	20231208	151004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1916	101	2	5.56	538493047	283230	102.91	1816	1964	1816	2355	1271	1815	1901.26	1.35	0	-27038	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	645	-26.99	3.21	12	0.84	-71.00	597.00	5180	20230824	-63.01	1690	20231206	13.37	5180	-63.01	20230824	1690	13.37	20231206	5180	-63.01	20230824	1690	13.37	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
116	20231208	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1935	120	2	6.61	487784819	256920	93.35	1816	1964	1816	2355	1271	1815	1898.59	1.35	0	-30086	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	652	-27.25	3.24	12	0.76	-71.00	597.00	5180	20230824	-62.64	1690	20231206	14.50	5180	-62.64	20230824	1690	14.50	20231206	5180	-62.64	20230824	1690	14.50	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
117	20231208	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1901	86	2	4.74	406850495	215007	78.12	1816	1964	1816	2355	1271	1815	1892.27	1.35	0	-24671	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	640	-26.77	3.18	12	0.64	-71.00	597.00	5180	20230824	-63.30	1690	20231206	12.49	5180	-63.30	20230824	1690	12.49	20231206	5180	-63.30	20230824	1690	12.49	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
118	20231208	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1903	88	2	4.85	315184699	167395	60.82	1816	1964	1816	2355	1271	1815	1882.88	1.35	0	-14223	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	641	-26.80	3.19	12	0.50	-71.00	597.00	5180	20230824	-63.26	1690	20231206	12.60	5180	-63.26	20230824	1690	12.60	20231206	5180	-63.26	20230824	1690	12.60	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
119	20231208	110953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1895	80	2	4.41	200543821	107634	39.11	1816	1964	1816	2355	1271	1815	1863.20	1.35	0	-22475	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	638	-26.69	3.17	12	0.32	-71.00	597.00	5180	20230824	-63.42	1690	20231206	12.13	5180	-63.42	20230824	1690	12.13	20231206	5180	-63.42	20230824	1690	12.13	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
120	20231208	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1898	83	2	4.57	158898562	85598	31.10	1816	1964	1816	2355	1271	1815	1856.33	1.35	0	-24286	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	639	-26.73	3.18	12	0.25	-71.00	597.00	5180	20230824	-63.36	1690	20231206	12.31	5180	-63.36	20230824	1690	12.31	20231206	5180	-63.36	20230824	1690	12.31	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
121	20231208	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1830	15	2	0.83	39082910	21144	7.68	1816	1863	1816	2355	1271	1815	1848.42	1.35	0	-19131	1952	1883	1849	1780	1746	1866	1763	34	540	100	1080	1	1	33686500	616	-25.77	3.07	12	0.06	-71.00	597.00	5180	20230824	-64.67	1690	20231206	8.28	5180	-64.67	20230824	1690	8.28	20231206	5180	-64.67	20230824	1690	8.28	20231206	1.09	N	307870	100	33 억		456151	N	N	0	N	00	N
122	20231207	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	-122	5	-6.30	511784052	275195	26.74	1916	1918	1815	2515	1356	1937	1859.82	1.58	0	-74766	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	611	-25.56	3.04	12	0.82	-71.00	597.00	5180	20230824	-64.96	1690	20231206	7.40	5180	-64.96	20230824	1690	7.40	20231206	5180	-64.96	20230824	1690	7.40	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
123	20231207	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1828	-109	5	-5.63	491604269	264094	25.66	1916	1918	1820	2515	1356	1937	1861.47	1.58	0	-70227	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	616	-25.75	3.06	12	0.78	-71.00	597.00	5180	20230824	-64.71	1690	20231206	8.17	5180	-64.71	20230824	1690	8.17	20231206	5180	-64.71	20230824	1690	8.17	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
124	20231207	140954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1853	-84	5	-4.34	384587531	205842	20.00	1916	1918	1844	2515	1356	1937	1868.36	1.58	0	-49228	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	624	-26.10	3.10	12	0.61	-71.00	597.00	5180	20230824	-64.23	1690	20231206	9.64	5180	-64.23	20230824	1690	9.64	20231206	5180	-64.23	20230824	1690	9.64	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
125	20231207	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1859	-78	5	-4.03	336945404	180247	17.51	1916	1918	1844	2515	1356	1937	1869.35	1.58	0	-45028	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	626	-26.18	3.11	12	0.54	-71.00	597.00	5180	20230824	-64.11	1690	20231206	10.00	5180	-64.11	20230824	1690	10.00	20231206	5180	-64.11	20230824	1690	10.00	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
126	20231207	120955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1844	-93	5	-4.80	318137261	170104	16.53	1916	1918	1844	2515	1356	1937	1870.25	1.58	0	-42062	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	621	-25.97	3.09	12	0.50	-71.00	597.00	5180	20230824	-64.40	1690	20231206	9.11	5180	-64.40	20230824	1690	9.11	20231206	5180	-64.40	20230824	1690	9.11	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
127	20231207	110947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1867	-70	5	-3.61	216655087	115373	11.21	1916	1918	1857	2515	1356	1937	1877.87	1.58	0	-33415	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	629	-26.30	3.13	12	0.34	-71.00	597.00	5180	20230824	-63.96	1690	20231206	10.47	5180	-63.96	20230824	1690	10.47	20231206	5180	-63.96	20230824	1690	10.47	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
128	20231207	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1869	-68	5	-3.51	148198001	78687	7.64	1916	1918	1857	2515	1356	1937	1883.39	1.58	0	-22137	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	630	-26.32	3.13	12	0.23	-71.00	597.00	5180	20230824	-63.92	1690	20231206	10.59	5180	-63.92	20230824	1690	10.59	20231206	5180	-63.92	20230824	1690	10.59	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
129	20231207	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1866	-71	5	-3.67	64180609	33919	3.30	1916	1918	1857	2515	1356	1937	1892.17	1.58	0	-3519	2120	2028	1859	1767	1598	2074	1813	34	578	100	1160	1	1	33686500	629	-26.28	3.13	12	0.10	-71.00	597.00	5180	20230824	-63.98	1690	20231206	10.41	5180	-63.98	20230824	1690	10.41	20231206	5180	-63.98	20230824	1690	10.41	20231206	1.23	N	307870	100	33 억		530609	N	N	0	N	00	N
130	20231206	160943	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1937	199	2	11.45	1884974628	1026017	79.73	1738	1951	1690	2255	1217	1738	1837.17	0.86	0	243854	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	653	-27.28	3.24	12	3.05	-71.00	597.00	5180	20230824	-62.61	1690	20231206	14.62	5180	-62.61	20230824	1690	14.62	20231206	5180	-62.61	20230824	1690	14.62	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
131	20231206	150958	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1930	192	2	11.05	1850653027	1008293	78.35	1738	1951	1690	2255	1217	1738	1835.53	0.86	0	239506	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	650	-27.18	3.23	12	2.99	-71.00	597.00	5180	20230824	-62.74	1690	20231206	14.20	5180	-62.74	20230824	1690	14.20	20231206	5180	-62.74	20230824	1690	14.20	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
132	20231206	140954	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1917	179	2	10.30	1570952797	863560	67.10	1738	1945	1690	2255	1217	1738	1819.25	0.86	0	218657	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	646	-27.00	3.21	12	2.56	-71.00	597.00	5180	20230824	-62.99	1690	20231206	13.43	5180	-62.99	20230824	1690	13.43	20231206	5180	-62.99	20230824	1690	13.43	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
133	20231206	130943	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1838	100	2	5.75	1101059433	616639	47.92	1738	1851	1690	2255	1217	1738	1785.66	0.86	0	161047	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	619	-25.89	3.08	12	1.83	-71.00	597.00	5180	20230824	-64.52	1690	20231206	8.76	5180	-64.52	20230824	1690	8.76	20231206	5180	-64.52	20230824	1690	8.76	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
134	20231206	120941	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1833	95	2	5.47	1056169047	592183	46.02	1738	1851	1690	2255	1217	1738	1783.59	0.86	0	148896	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	617	-25.82	3.07	12	1.76	-71.00	597.00	5180	20230824	-64.61	1690	20231206	8.46	5180	-64.61	20230824	1690	8.46	20231206	5180	-64.61	20230824	1690	8.46	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
135	20231206	110957	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1812	74	2	4.26	874160266	492832	38.30	1738	1830	1690	2255	1217	1738	1773.82	0.86	0	84689	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	610	-25.52	3.04	12	1.46	-71.00	597.00	5180	20230824	-65.02	1690	20231206	7.22	5180	-65.02	20230824	1690	7.22	20231206	5180	-65.02	20230824	1690	7.22	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
136	20231206	100946	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1758	20	2	1.15	587548440	333524	25.92	1738	1830	1690	2255	1217	1738	1761.71	0.86	0	15814	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	592	-24.76	2.94	12	0.99	-71.00	597.00	5180	20230824	-66.06	1690	20231206	4.02	5180	-66.06	20230824	1690	4.02	20231206	5180	-66.06	20230824	1690	4.02	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
137	20231206	090948	54	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1739	1	2	0.06	108533929	63142	4.91	1738	1743	1690	2255	1217	1738	1718.58	0.86	0	-4369	2090	1914	1817	1641	1544	1865	1592	34	517	100	1040	1	1	33686500	586	-24.49	2.91	12	0.19	-71.00	597.00	5180	20230824	-66.43	1690	20231206	2.90	5180	-66.43	20230824	1690	2.90	20231206	5180	-66.43	20230824	1690	2.90	20231206	1.26	N	307870	100	33 억		289632	N	N	0	N	01	N
138	20231205	160950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1738	-226	5	-11.51	2308916247	1286252	857.24	1960	1993	1720	2550	1375	1964	1795.09	0.90	0	-21279	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	585	-24.48	2.91	12	3.82	-71.00	597.00	5180	20230824	-66.45	1720	20231205	1.05	5180	-66.45	20230824	1720	1.05	20231205	5180	-66.45	20230824	1720	1.05	20231205	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
139	20231205	150947	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1745	-219	5	-11.15	2225969848	1238381	825.34	1960	1993	1722	2550	1375	1964	1797.48	0.90	0	-7107	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	588	-24.58	2.92	12	3.68	-71.00	597.00	5180	20230824	-66.31	1722	20231205	1.34	5180	-66.31	20230824	1722	1.34	20231205	5180	-66.31	20230824	1722	1.34	20231205	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
140	20231205	140946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1760	-204	5	-10.39	1883163882	1041833	694.35	1960	1993	1722	2550	1375	1964	1807.55	0.90	0	72905	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	593	-24.79	2.95	12	3.09	-71.00	597.00	5180	20230824	-66.02	1722	20231205	2.21	5180	-66.02	20230824	1722	2.21	20231205	5180	-66.02	20230824	1722	2.21	20231205	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
141	20231205	130942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1790	-174	5	-8.86	1661420813	916645	610.91	1960	1993	1722	2550	1375	1964	1812.50	0.90	0	106813	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	603	-25.21	3.00	12	2.72	-71.00	597.00	5180	20230824	-65.44	1722	20231205	3.95	5180	-65.44	20230824	1722	3.95	20231205	5180	-65.44	20230824	1722	3.95	20231205	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
142	20231205	120941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1769	-195	5	-9.93	1462895010	804645	536.27	1960	1993	1722	2550	1375	1964	1818.06	0.90	0	143053	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	596	-24.92	2.96	12	2.39	-71.00	597.00	5180	20230824	-65.85	1722	20231205	2.73	5180	-65.85	20230824	1722	2.73	20231205	5180	-65.85	20230824	1722	2.73	20231205	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
143	20231205	110940	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1793	-171	5	-8.71	583856046	308540	205.63	1960	1993	1778	2550	1375	1964	1892.32	0.90	0	27975	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	604	-25.25	3.00	12	0.92	-71.00	597.00	5180	20230824	-65.39	1778	20231205	0.84	5180	-65.39	20230824	1778	0.84	20231205	5180	-65.39	20230824	1778	0.84	20231205	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
144	20231205	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1956	-8	5	-0.41	71689805	36536	24.35	1960	1993	1956	2550	1375	1964	1962.17	0.90	0	-16457	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	659	-27.55	3.28	12	0.11	-71.00	597.00	5180	20230824	-62.24	1814	20230502	7.83	5180	-62.24	20230824	1814	7.83	20230502	5180	-62.24	20230824	1814	7.83	20230502	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
145	20231205	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1965	1	2	0.05	1683321	856	0.57	1960	1971	1960	2550	1375	1964	1966.50	0.90	0	-107	2020	1992	1971	1943	1922	1981	1932	34	586	100	1170	1	1	33686500	662	-27.68	3.29	12	0.00	-71.00	597.00	5180	20230824	-62.07	1814	20230502	8.32	5180	-62.07	20230824	1814	8.32	20230502	5180	-62.07	20230824	1814	8.32	20230502	1.29	N	307870	100	33 억		302565	N	N	0	N	00	N
146	20231204	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1964	-16	5	-0.81	295929082	149958	23.12	1994	1999	1950	2570	1386	1980	1973.41	1.05	0	-43447	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	662	-27.66	3.29	12	0.45	-71.00	597.00	5180	20230824	-62.08	1814	20230502	8.27	5180	-62.08	20230824	1814	8.27	20230502	5180	-62.08	20230824	1814	8.27	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
147	20231204	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1969	-11	5	-0.56	278279478	140991	21.74	1994	1999	1950	2570	1386	1980	1973.74	1.05	0	-39818	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	663	-27.73	3.30	12	0.42	-71.00	597.00	5180	20230824	-61.99	1814	20230502	8.54	5180	-61.99	20230824	1814	8.54	20230502	5180	-61.99	20230824	1814	8.54	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
148	20231204	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1967	-13	5	-0.66	243149077	123134	18.99	1994	1999	1950	2570	1386	1980	1974.67	1.05	0	-37209	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	663	-27.70	3.29	12	0.37	-71.00	597.00	5180	20230824	-62.03	1814	20230502	8.43	5180	-62.03	20230824	1814	8.43	20230502	5180	-62.03	20230824	1814	8.43	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
149	20231204	130932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1975	-5	5	-0.25	187775123	94991	14.65	1994	1999	1950	2570	1386	1980	1976.77	1.05	0	-27881	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	665	-27.82	3.31	12	0.28	-71.00	597.00	5180	20230824	-61.87	1814	20230502	8.88	5180	-61.87	20230824	1814	8.88	20230502	5180	-61.87	20230824	1814	8.88	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
150	20231204	120933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1970	-10	5	-0.51	167251914	84615	13.05	1994	1999	1950	2570	1386	1980	1976.62	1.05	0	-27474	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	664	-27.75	3.30	12	0.25	-71.00	597.00	5180	20230824	-61.97	1814	20230502	8.60	5180	-61.97	20230824	1814	8.60	20230502	5180	-61.97	20230824	1814	8.60	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
151	20231204	110935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-2	5	-0.10	150682013	76218	11.75	1994	1999	1950	2570	1386	1980	1976.99	1.05	0	-25313	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	666	-27.86	3.31	12	0.23	-71.00	597.00	5180	20230824	-61.81	1814	20230502	9.04	5180	-61.81	20230824	1814	9.04	20230502	5180	-61.81	20230824	1814	9.04	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
152	20231204	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1982	2	2	0.10	137482074	69540	10.72	1994	1999	1950	2570	1386	1980	1977.02	1.05	0	-23423	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	668	-27.92	3.32	12	0.21	-71.00	597.00	5180	20230824	-61.74	1814	20230502	9.26	5180	-61.74	20230824	1814	9.26	20230502	5180	-61.74	20230824	1814	9.26	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
153	20231204	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1997	17	2	0.86	49390378	24978	3.85	1994	1998	1951	2570	1386	1980	1977.36	1.05	0	-6055	2177	2078	2026	1927	1875	2052	1901	34	590	100	1180	1	1	33686500	673	-28.13	3.35	12	0.07	-71.00	597.00	5180	20230824	-61.45	1814	20230502	10.09	5180	-61.45	20230824	1814	10.09	20230502	5180	-61.45	20230824	1814	10.09	20230502	1.28	N	307870	100	33 억		354425	N	N	0	N	00	N
154	20231201	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1980	-105	5	-5.04	1313307787	648521	86.68	2085	2125	1974	2710	1460	2085	2025.17	1.37	0	-105821	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	1	1	33686500	667	-27.89	3.32	12	1.93	-71.00	597.00	5180	20230824	-61.78	1814	20230502	9.15	5180	-61.78	20230824	1814	9.15	20230502	5180	-61.78	20230824	1814	9.15	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N
155	20231201	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1988	-97	5	-4.65	1175262360	578859	77.37	2085	2125	1974	2710	1460	2085	2030.31	1.37	0	-92793	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	1	1	33686500	670	-28.00	3.33	12	1.72	-71.00	597.00	5180	20230824	-61.62	1814	20230502	9.59	5180	-61.62	20230824	1814	9.59	20230502	5180	-61.62	20230824	1814	9.59	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N
156	20231201	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2000	-85	5	-4.08	872970352	426913	57.06	2085	2125	1988	2710	1460	2085	2044.84	1.37	0	-49145	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	5	1	33686500	674	-28.17	3.35	12	1.27	-71.00	597.00	5180	20230824	-61.39	1814	20230502	10.25	5180	-61.39	20230824	1814	10.25	20230502	5180	-61.39	20230824	1814	10.25	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N
157	20231201	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2040	-45	5	-2.16	497345555	240306	32.12	2085	2125	2040	2710	1460	2085	2069.63	1.37	0	-40063	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	5	1	33686500	687	-28.73	3.42	12	0.71	-71.00	597.00	5180	20230824	-60.62	1814	20230502	12.46	5180	-60.62	20230824	1814	12.46	20230502	5180	-60.62	20230824	1814	12.46	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N
158	20231201	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2060	-25	5	-1.20	449812620	217110	29.02	2085	2125	2040	2710	1460	2085	2071.82	1.37	0	-35988	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	5	1	33686500	694	-29.01	3.45	12	0.64	-71.00	597.00	5180	20230824	-60.23	1814	20230502	13.56	5180	-60.23	20230824	1814	13.56	20230502	5180	-60.23	20230824	1814	13.56	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N
159	20231201	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2090	5	2	0.24	178539265	85325	11.40	2085	2125	2060	2710	1460	2085	2092.46	1.37	0	-18919	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	5	1	33686500	704	-29.44	3.50	12	0.25	-71.00	597.00	5180	20230824	-59.65	1814	20230502	15.21	5180	-59.65	20230824	1814	15.21	20230502	5180	-59.65	20230824	1814	15.21	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N
160	20231201	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	30	2	1.44	127874360	61088	8.16	2085	2125	2060	2710	1460	2085	2093.28	1.37	0	-8701	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	5	1	33686500	712	-29.79	3.54	12	0.18	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N
161	20231201	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2115	30	2	1.44	44282360	21285	2.84	2085	2125	2060	2710	1460	2085	2080.45	1.37	0	10247	2315	2200	2115	2000	1915	2257	2057	34	625	100	1250	5	1	33686500	712	-29.79	3.54	12	0.06	-71.00	597.00	5180	20230824	-59.17	1814	20230502	16.59	5180	-59.17	20230824	1814	16.59	20230502	5180	-59.17	20230824	1814	16.59	20230502	1.42	N	307870	100	33 억		460715	N	N	0	N	00	N