KissMeData/250060/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	161135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
3	20231229	151120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
4	20231229	141119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
5	20231229	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
6	20231229	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
7	20231229	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
8	20231229	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
9	20231229	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35237420485	7734526	759.00	4335	4960	4250	5460	2945	4205	4557.13	0.36	-35507	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	24.04	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		117110	N	N	0	N	00	N
10	20231228	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4350	145	2	3.45	35077312500	7697470	755.37	4335	4960	4250	5460	2945	4205	4557.13	0.47	0	-35782	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1399	-24.30	5.79	12	23.93	-179.00	751.00	8100	20231018	-46.30	1560	20230103	178.85	8100	-46.30	20231018	1560	178.85	20230103	8100	-46.30	20231018	1560	178.85	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
11	20231228	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	150	2	3.57	34593939470	7586383	744.46	4335	4960	4250	5460	2945	4205	4560.01	0.47	0	-44287	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1401	-24.33	5.80	12	23.58	-179.00	751.00	8100	20231018	-46.23	1560	20230103	179.17	8100	-46.23	20231018	1560	179.17	20230103	8100	-46.23	20231018	1560	179.17	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
12	20231228	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4345	140	2	3.33	33654406585	7369642	723.20	4335	4960	4250	5460	2945	4205	4566.63	0.47	0	-98685	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1398	-24.27	5.79	12	22.91	-179.00	751.00	8100	20231018	-46.36	1560	20230103	178.53	8100	-46.36	20231018	1560	178.53	20230103	8100	-46.36	20231018	1560	178.53	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
13	20231228	131031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4360	155	2	3.69	33061470130	7233555	709.84	4335	4960	4250	5460	2945	4205	4570.58	0.47	0	-96942	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1403	-24.36	5.81	12	22.48	-179.00	751.00	8100	20231018	-46.17	1560	20230103	179.49	8100	-46.17	20231018	1560	179.49	20230103	8100	-46.17	20231018	1560	179.49	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
14	20231228	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	175	2	4.16	32583839300	7124348	699.12	4335	4960	4250	5460	2945	4205	4573.60	0.47	0	-102544	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1409	-24.47	5.83	12	22.15	-179.00	751.00	8100	20231018	-45.93	1560	20230103	180.77	8100	-45.93	20231018	1560	180.77	20230103	8100	-45.93	20231018	1560	180.77	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
15	20231228	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	175	2	4.16	31753817270	6934469	680.49	4335	4960	4250	5460	2945	4205	4579.14	0.47	0	-114373	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1409	-24.47	5.83	12	21.55	-179.00	751.00	8100	20231018	-45.93	1560	20230103	180.77	8100	-45.93	20231018	1560	180.77	20230103	8100	-45.93	20231018	1560	180.77	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
16	20231228	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4415	210	2	4.99	29998029245	6533741	641.17	4335	4960	4250	5460	2945	4205	4591.26	0.47	0	-102022	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1420	-24.66	5.88	12	20.31	-179.00	751.00	8100	20231018	-45.49	1560	20230103	183.01	8100	-45.49	20231018	1560	183.01	20230103	8100	-45.49	20231018	1560	183.01	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
17	20231228	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4330	125	2	2.97	2188593755	501458	49.21	4335	4485	4250	5460	2945	4205	4364.51	0.47	0	-28944	4398	4301	4193	4096	3988	4350	4145	32	1255	100	2600	5	1	32171314	1393	-24.19	5.77	12	1.56	-179.00	751.00	8100	20231018	-46.54	1560	20230103	177.56	8100	-46.54	20231018	1560	177.56	20230103	8100	-46.54	20231018	1560	177.56	20230103	0.52	N	250060	100	32 억		152617	N	N	0	N	00	N
18	20231227	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	35	2	0.84	4190458665	1004044	57.55	4170	4290	4085	5420	2920	4170	4173.49	0.12	0	114048	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1353	-23.49	5.60	12	3.12	-179.00	751.00	8100	20231018	-48.09	1560	20230103	169.55	8100	-48.09	20231018	1560	169.55	20230103	8100	-48.09	20231018	1560	169.55	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
19	20231227	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	45	2	1.08	3910196235	937299	53.72	4170	4290	4085	5420	2920	4170	4171.77	0.12	0	113491	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1356	-23.55	5.61	12	2.91	-179.00	751.00	8100	20231018	-47.96	1560	20230103	170.19	8100	-47.96	20231018	1560	170.19	20230103	8100	-47.96	20231018	1560	170.19	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
20	20231227	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	5	2	0.12	3467638960	831816	47.68	4170	4290	4085	5420	2920	4170	4168.76	0.12	0	97506	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1343	-23.32	5.56	12	2.59	-179.00	751.00	8100	20231018	-48.46	1560	20230103	167.63	8100	-48.46	20231018	1560	167.63	20230103	8100	-48.46	20231018	1560	167.63	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
21	20231227	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-10	5	-0.24	3142385530	753853	43.21	4170	4290	4085	5420	2920	4170	4168.43	0.12	0	79202	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1338	-23.24	5.54	12	2.34	-179.00	751.00	8100	20231018	-48.64	1560	20230103	166.67	8100	-48.64	20231018	1560	166.67	20230103	8100	-48.64	20231018	1560	166.67	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
22	20231227	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4190	20	2	0.48	2781438365	667215	38.24	4170	4290	4085	5420	2920	4170	4168.73	0.12	0	78141	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1348	-23.41	5.58	12	2.07	-179.00	751.00	8100	20231018	-48.27	1560	20230103	168.59	8100	-48.27	20231018	1560	168.59	20230103	8100	-48.27	20231018	1560	168.59	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
23	20231227	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4150	-20	5	-0.48	1633474085	394687	22.62	4170	4215	4085	5420	2920	4170	4138.66	0.12	0	69026	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1335	-23.18	5.53	12	1.23	-179.00	751.00	8100	20231018	-48.77	1560	20230103	166.03	8100	-48.77	20231018	1560	166.03	20230103	8100	-48.77	20231018	1560	166.03	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
24	20231227	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-70	5	-1.68	1258378610	303847	17.42	4170	4215	4085	5420	2920	4170	4141.49	0.12	0	43387	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1319	-22.91	5.46	12	0.94	-179.00	751.00	8100	20231018	-49.38	1560	20230103	162.82	8100	-49.38	20231018	1560	162.82	20230103	8100	-49.38	20231018	1560	162.82	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
25	20231227	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4210	40	2	0.96	345432730	83107	4.76	4170	4210	4120	5420	2920	4170	4156.48	0.12	0	19685	4690	4430	4290	4030	3890	4360	3960	32	1250	100	2580	5	1	32171314	1354	-23.52	5.61	12	0.26	-179.00	751.00	8100	20231018	-48.02	1560	20230103	169.87	8100	-48.02	20231018	1560	169.87	20230103	8100	-48.02	20231018	1560	169.87	20230103	0.50	N	250060	100	32 억		37130	N	N	0	N	00	N
26	20231226	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-35	5	-0.83	7369051845	1714910	161.34	4450	4550	4150	5460	2945	4205	4297.26	0.33	0	-68162	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1342	-23.30	5.55	12	5.33	-179.00	751.00	8100	20231018	-48.52	1560	20230103	167.31	8100	-48.52	20231018	1560	167.31	20230103	8100	-48.52	20231018	1560	167.31	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
27	20231226	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	-30	5	-0.71	7195106575	1673201	157.42	4450	4550	4150	5460	2945	4205	4300.20	0.33	0	-69504	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1343	-23.32	5.56	12	5.20	-179.00	751.00	8100	20231018	-48.46	1560	20230103	167.63	8100	-48.46	20231018	1560	167.63	20230103	8100	-48.46	20231018	1560	167.63	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
28	20231226	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4200	-5	5	-0.12	6197838610	1435805	135.08	4450	4550	4150	5460	2945	4205	4316.63	0.33	0	-88047	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1351	-23.46	5.59	12	4.46	-179.00	751.00	8100	20231018	-48.15	1560	20230103	169.23	8100	-48.15	20231018	1560	169.23	20230103	8100	-48.15	20231018	1560	169.23	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
29	20231226	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4195	-10	5	-0.24	5625390745	1299852	122.29	4450	4550	4150	5460	2945	4205	4327.72	0.33	0	-86046	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1350	-23.44	5.59	12	4.04	-179.00	751.00	8100	20231018	-48.21	1560	20230103	168.91	8100	-48.21	20231018	1560	168.91	20230103	8100	-48.21	20231018	1560	168.91	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
30	20231226	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	20	2	0.48	5086167730	1171347	110.20	4450	4550	4210	5460	2945	4205	4342.15	0.33	0	-71264	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1359	-23.60	5.63	12	3.64	-179.00	751.00	8100	20231018	-47.84	1560	20230103	170.83	8100	-47.84	20231018	1560	170.83	20230103	8100	-47.84	20231018	1560	170.83	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
31	20231226	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	50	2	1.19	4772956530	1097316	103.24	4450	4550	4220	5460	2945	4205	4349.66	0.33	0	-65524	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1369	-23.77	5.67	12	3.41	-179.00	751.00	8100	20231018	-47.47	1560	20230103	172.76	8100	-47.47	20231018	1560	172.76	20230103	8100	-47.47	20231018	1560	172.76	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
32	20231226	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	50	2	1.19	3956817920	905222	85.17	4450	4550	4240	5460	2945	4205	4371.10	0.33	0	-49557	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1369	-23.77	5.67	12	2.81	-179.00	751.00	8100	20231018	-47.47	1560	20230103	172.76	8100	-47.47	20231018	1560	172.76	20230103	8100	-47.47	20231018	1560	172.76	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
33	20231226	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	135	2	3.21	2660918290	603373	56.77	4450	4550	4280	5460	2945	4205	4410.07	0.33	0	-28832	4475	4340	4245	4110	4015	4292	4062	32	1255	100	2600	5	1	32171314	1396	-24.25	5.78	12	1.88	-179.00	751.00	8100	20231018	-46.42	1560	20230103	178.21	8100	-46.42	20231018	1560	178.21	20230103	8100	-46.42	20231018	1560	178.21	20230103	0.60	N	250060	100	32 억		107134	N	N	0	N	00	N
34	20231222	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4205	-50	5	-1.18	4085594960	957338	60.35	4235	4380	4150	5530	2980	4255	4267.69	0.44	0	-32031	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1353	-23.49	5.60	12	2.98	-179.00	751.00	8100	20231018	-48.09	1560	20230103	169.55	8100	-48.09	20231018	1560	169.55	20230103	8100	-48.09	20231018	1560	169.55	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
35	20231222	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4220	-35	5	-0.82	3904025375	914229	57.63	4235	4380	4150	5530	2980	4255	4270.29	0.44	0	-28368	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1358	-23.58	5.62	12	2.84	-179.00	751.00	8100	20231018	-47.90	1560	20230103	170.51	8100	-47.90	20231018	1560	170.51	20230103	8100	-47.90	20231018	1560	170.51	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
36	20231222	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-15	5	-0.35	3557579240	832233	52.46	4235	4380	4150	5530	2980	4255	4274.74	0.44	0	-20330	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1364	-23.69	5.65	12	2.59	-179.00	751.00	8100	20231018	-47.65	1560	20230103	171.79	8100	-47.65	20231018	1560	171.79	20230103	8100	-47.65	20231018	1560	171.79	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
37	20231222	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	-15	5	-0.35	3266127425	763411	48.12	4235	4380	4150	5530	2980	4255	4278.34	0.44	0	-22713	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1364	-23.69	5.65	12	2.37	-179.00	751.00	8100	20231018	-47.65	1560	20230103	171.79	8100	-47.65	20231018	1560	171.79	20230103	8100	-47.65	20231018	1560	171.79	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
38	20231222	121012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	10	2	0.24	2977425535	695533	43.84	4235	4380	4150	5530	2980	4255	4280.78	0.44	0	-14900	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1372	-23.83	5.68	12	2.16	-179.00	751.00	8100	20231018	-47.35	1560	20230103	173.40	8100	-47.35	20231018	1560	173.40	20230103	8100	-47.35	20231018	1560	173.40	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
39	20231222	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4250	-5	5	-0.12	2673655750	623992	39.33	4235	4380	4150	5530	2980	4255	4284.76	0.44	0	1944	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1367	-23.74	5.66	12	1.94	-179.00	751.00	8100	20231018	-47.53	1560	20230103	172.44	8100	-47.53	20231018	1560	172.44	20230103	8100	-47.53	20231018	1560	172.44	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
40	20231222	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	30	2	0.71	2327959600	542822	34.22	4235	4380	4150	5530	2980	4255	4288.63	0.44	0	6580	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1379	-23.94	5.71	12	1.69	-179.00	751.00	8100	20231018	-47.10	1560	20230103	174.68	8100	-47.10	20231018	1560	174.68	20230103	8100	-47.10	20231018	1560	174.68	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
41	20231222	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	70	2	1.65	665798470	157681	9.94	4235	4325	4150	5530	2980	4255	4222.43	0.44	0	11350	4531	4392	4316	4177	4101	4355	4140	32	1275	100	2630	5	1	32171314	1391	-24.16	5.76	12	0.49	-179.00	751.00	8100	20231018	-46.60	1560	20230103	177.24	8100	-46.60	20231018	1560	177.24	20230103	8100	-46.60	20231018	1560	177.24	20230103	0.51	N	250060	100	32 억		140290	N	N	0	N	00	N
42	20231221	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	-185	5	-4.17	6767763835	1569397	17.15	4440	4455	4240	5770	3110	4440	4312.28	0.85	0	-132143	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1369	-23.77	5.67	12	4.88	-179.00	751.00	8100	20231018	-47.47	1560	20230103	172.76	8100	-47.47	20231018	1560	172.76	20230103	8100	-47.47	20231018	1560	172.76	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
43	20231221	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4245	-195	5	-4.39	6521775430	1511555	16.52	4440	4455	4240	5770	3110	4440	4314.44	0.85	0	-128857	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1366	-23.72	5.65	12	4.70	-179.00	751.00	8100	20231018	-47.59	1560	20230103	172.12	8100	-47.59	20231018	1560	172.12	20230103	8100	-47.59	20231018	1560	172.12	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
44	20231221	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4280	-160	5	-3.60	5770971705	1335242	14.60	4440	4455	4240	5770	3110	4440	4321.85	0.85	0	-131794	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1377	-23.91	5.70	12	4.15	-179.00	751.00	8100	20231018	-47.16	1560	20230103	174.36	8100	-47.16	20231018	1560	174.36	20230103	8100	-47.16	20231018	1560	174.36	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
45	20231221	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4305	-135	5	-3.04	5452758955	1261128	13.79	4440	4455	4240	5770	3110	4440	4323.52	0.85	0	-134442	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1385	-24.05	5.73	12	3.92	-179.00	751.00	8100	20231018	-46.85	1560	20230103	175.96	8100	-46.85	20231018	1560	175.96	20230103	8100	-46.85	20231018	1560	175.96	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
46	20231221	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4310	-130	5	-2.93	5087599600	1176234	12.86	4440	4455	4240	5770	3110	4440	4325.12	0.85	0	-132168	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1387	-24.08	5.74	12	3.66	-179.00	751.00	8100	20231018	-46.79	1560	20230103	176.28	8100	-46.79	20231018	1560	176.28	20230103	8100	-46.79	20231018	1560	176.28	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
47	20231221	111010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-155	5	-3.49	4210143550	973311	10.64	4440	4455	4240	5770	3110	4440	4325.34	0.85	0	-94395	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1379	-23.94	5.71	12	3.03	-179.00	751.00	8100	20231018	-47.10	1560	20230103	174.68	8100	-47.10	20231018	1560	174.68	20230103	8100	-47.10	20231018	1560	174.68	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
48	20231221	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4325	-115	5	-2.59	2664110350	612910	6.70	4440	4455	4315	5770	3110	4440	4346.34	0.85	0	-64515	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1391	-24.16	5.76	12	1.91	-179.00	751.00	8100	20231018	-46.60	1560	20230103	177.24	8100	-46.60	20231018	1560	177.24	20230103	8100	-46.60	20231018	1560	177.24	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
49	20231221	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4355	-85	5	-1.91	882864605	202342	2.21	4440	4455	4315	5770	3110	4440	4362.42	0.85	0	-15563	5283	4861	4513	4091	3743	5072	4302	32	1330	100	2750	5	1	32171314	1401	-24.33	5.80	12	0.63	-179.00	751.00	8100	20231018	-46.23	1560	20230103	179.17	8100	-46.23	20231018	1560	179.17	20230103	8100	-46.23	20231018	1560	179.17	20230103	0.50	N	250060	100	32 억		272428	N	N	0	N	00	N
50	20231220	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	185	2	4.35	41858321990	9123971	214.59	4220	4935	4165	5530	2980	4255	4587.82	0.44	0	129965	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1428	-24.80	5.91	12	28.36	-179.00	751.00	8100	20231018	-45.19	1560	20230103	184.62	8100	-45.19	20231018	1560	184.62	20230103	8100	-45.19	20231018	1560	184.62	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
51	20231220	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4460	205	2	4.82	41158532665	8966783	210.89	4220	4935	4165	5530	2980	4255	4590.11	0.44	0	118007	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1435	-24.92	5.94	12	27.87	-179.00	751.00	8100	20231018	-44.94	1560	20230103	185.90	8100	-44.94	20231018	1560	185.90	20230103	8100	-44.94	20231018	1560	185.90	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
52	20231220	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	175	2	4.11	39827882505	8666528	203.83	4220	4935	4165	5530	2980	4255	4595.60	0.44	0	101289	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1425	-24.75	5.90	12	26.94	-179.00	751.00	8100	20231018	-45.31	1560	20230103	183.97	8100	-45.31	20231018	1560	183.97	20230103	8100	-45.31	20231018	1560	183.97	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
53	20231220	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4440	185	2	4.35	38263641710	8314242	195.54	4220	4935	4165	5530	2980	4255	4602.18	0.44	0	164546	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1428	-24.80	5.91	12	25.84	-179.00	751.00	8100	20231018	-45.19	1560	20230103	184.62	8100	-45.19	20231018	1560	184.62	20230103	8100	-45.19	20231018	1560	184.62	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
54	20231220	121004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	240	2	5.64	35589198885	7713353	181.41	4220	4935	4165	5530	2980	4255	4613.97	0.44	0	139723	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1446	-25.11	5.99	12	23.98	-179.00	751.00	8100	20231018	-44.51	1560	20230103	188.14	8100	-44.51	20231018	1560	188.14	20230103	8100	-44.51	20231018	1560	188.14	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
55	20231220	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	375	2	8.81	29978907080	6482096	152.45	4220	4935	4165	5530	2980	4255	4624.88	0.44	0	195513	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1490	-25.87	6.17	12	20.15	-179.00	751.00	8100	20231018	-42.84	1560	20230103	196.79	8100	-42.84	20231018	1560	196.79	20230103	8100	-42.84	20231018	1560	196.79	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
56	20231220	101008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4370	115	2	2.70	8693615455	1964063	46.19	4220	4640	4165	5530	2980	4255	4426.34	0.44	0	-34815	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1406	-24.41	5.82	12	6.11	-179.00	751.00	8100	20231018	-46.05	1560	20230103	180.13	8100	-46.05	20231018	1560	180.13	20230103	8100	-46.05	20231018	1560	180.13	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
57	20231220	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4235	-20	5	-0.47	694950190	165258	3.89	4220	4240	4165	5530	2980	4255	4205.24	0.44	0	-2286	4721	4487	4256	4022	3791	4605	4140	32	1275	100	2630	5	1	32171314	1362	-23.66	5.64	12	0.51	-179.00	751.00	8100	20231018	-47.72	1560	20230103	171.47	8100	-47.72	20231018	1560	171.47	20230103	8100	-47.72	20231018	1560	171.47	20230103	0.53	N	250060	100	32 억		142463	N	N	0	N	00	N
58	20231219	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	140	2	3.40	18159510240	4237300	323.46	4055	4490	4025	5340	2885	4115	4285.67	0.48	0	-13829	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1369	-23.77	5.67	12	13.17	-179.00	751.00	8100	20231018	-47.47	1560	20230103	172.76	8100	-47.47	20231018	1560	172.76	20230103	8100	-47.47	20231018	1560	172.76	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
59	20231219	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4225	110	2	2.67	17880937525	4171641	318.45	4055	4490	4025	5340	2885	4115	4286.31	0.48	0	-19600	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1359	-23.60	5.63	12	12.97	-179.00	751.00	8100	20231018	-47.84	1560	20230103	170.83	8100	-47.84	20231018	1560	170.83	20230103	8100	-47.84	20231018	1560	170.83	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
60	20231219	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4180	65	2	1.58	17031032695	3969017	302.98	4055	4490	4025	5340	2885	4115	4291.00	0.48	0	-60347	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1345	-23.35	5.57	12	12.34	-179.00	751.00	8100	20231018	-48.40	1560	20230103	167.95	8100	-48.40	20231018	1560	167.95	20230103	8100	-48.40	20231018	1560	167.95	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
61	20231219	131009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4215	100	2	2.43	16475872185	3837490	292.94	4055	4490	4025	5340	2885	4115	4293.40	0.48	0	-67190	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1356	-23.55	5.61	12	11.93	-179.00	751.00	8100	20231018	-47.96	1560	20230103	170.19	8100	-47.96	20231018	1560	170.19	20230103	8100	-47.96	20231018	1560	170.19	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
62	20231219	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4240	125	2	3.04	15787471350	3675239	280.55	4055	4490	4025	5340	2885	4115	4295.63	0.48	0	-68663	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1364	-23.69	5.65	12	11.42	-179.00	751.00	8100	20231018	-47.65	1560	20230103	171.79	8100	-47.65	20231018	1560	171.79	20230103	8100	-47.65	20231018	1560	171.79	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
63	20231219	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4265	150	2	3.65	14302171050	3328493	254.09	4055	4490	4025	5340	2885	4115	4296.89	0.48	0	-114146	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1372	-23.83	5.68	12	10.35	-179.00	751.00	8100	20231018	-47.35	1560	20230103	173.40	8100	-47.35	20231018	1560	173.40	20230103	8100	-47.35	20231018	1560	173.40	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
64	20231219	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4380	265	2	6.44	9879090960	2293895	175.11	4055	4490	4025	5340	2885	4115	4306.69	0.48	0	-134349	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1409	-24.47	5.83	12	7.13	-179.00	751.00	8100	20231018	-45.93	1560	20230103	180.77	8100	-45.93	20231018	1560	180.77	20230103	8100	-45.93	20231018	1560	180.77	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
65	20231219	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	-55	5	-1.34	506586070	124682	9.52	4055	4100	4050	5340	2885	4115	4063.00	0.48	0	-12122	4308	4211	4093	3996	3878	4260	4045	32	1225	100	2550	5	1	32171314	1306	-22.68	5.41	12	0.39	-179.00	751.00	8100	20231018	-49.88	1560	20230103	160.26	8100	-49.88	20231018	1560	160.26	20230103	8100	-49.88	20231018	1560	160.26	20230103	0.42	N	250060	100	32 억		155887	N	N	0	N	00	N
66	20231218	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	0	3	0.00	5287275815	1293794	16.91	4110	4190	3975	5340	2885	4115	4086.55	0.27	0	66992	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1324	-22.99	5.48	12	4.02	-179.00	751.00	8100	20231018	-49.20	1560	20230103	163.78	8100	-49.20	20231018	1560	163.78	20230103	8100	-49.20	20231018	1560	163.78	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
67	20231218	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4100	-15	5	-0.36	5092812910	1246581	16.29	4110	4190	3975	5340	2885	4115	4085.36	0.27	0	60935	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1319	-22.91	5.46	12	3.87	-179.00	751.00	8100	20231018	-49.38	1560	20230103	162.82	8100	-49.38	20231018	1560	162.82	20230103	8100	-49.38	20231018	1560	162.82	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
68	20231218	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	0	3	0.00	4641834780	1137087	14.86	4110	4190	3975	5340	2885	4115	4082.13	0.27	0	36746	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1324	-22.99	5.48	12	3.53	-179.00	751.00	8100	20231018	-49.20	1560	20230103	163.78	8100	-49.20	20231018	1560	163.78	20230103	8100	-49.20	20231018	1560	163.78	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
69	20231218	130959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	30	2	0.73	4264755655	1045810	13.67	4110	4190	3975	5340	2885	4115	4077.85	0.27	0	37205	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1334	-23.16	5.52	12	3.25	-179.00	751.00	8100	20231018	-48.83	1560	20230103	165.71	8100	-48.83	20231018	1560	165.71	20230103	8100	-48.83	20231018	1560	165.71	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
70	20231218	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4095	-20	5	-0.49	3452762000	849551	11.10	4110	4155	3975	5340	2885	4115	4064.05	0.27	0	27585	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1317	-22.88	5.45	12	2.64	-179.00	751.00	8100	20231018	-49.44	1560	20230103	162.50	8100	-49.44	20231018	1560	162.50	20230103	8100	-49.44	20231018	1560	162.50	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
71	20231218	110956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4125	10	2	0.24	2933537135	723398	9.45	4110	4155	3975	5340	2885	4115	4054.99	0.27	0	34112	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1327	-23.04	5.49	12	2.25	-179.00	751.00	8100	20231018	-49.07	1560	20230103	164.42	8100	-49.07	20231018	1560	164.42	20230103	8100	-49.07	20231018	1560	164.42	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
72	20231218	100955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	0	3	0.00	2214514075	548603	7.17	4110	4135	3975	5340	2885	4115	4036.24	0.27	0	57333	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1324	-22.99	5.48	12	1.71	-179.00	751.00	8100	20231018	-49.20	1560	20230103	163.78	8100	-49.20	20231018	1560	163.78	20230103	8100	-49.20	20231018	1560	163.78	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
73	20231218	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-70	5	-1.70	1080738445	268872	3.51	4110	4115	3975	5340	2885	4115	4018.52	0.27	0	19427	5001	4557	4286	3842	3571	4780	4065	32	1225	100	2550	5	1	32171314	1301	-22.60	5.39	12	0.84	-179.00	751.00	8100	20231018	-50.06	1560	20230103	159.29	8100	-50.06	20231018	1560	159.29	20230103	8100	-50.06	20231018	1560	159.29	20230103	0.40	N	250060	100	32 억		86667	N	N	0	N	00	N
74	20231215	160955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	60	2	1.48	33384691085	7632958	350.82	4045	4730	4015	5270	2840	4055	4373.90	1.13	0	-275301	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1324	-22.99	5.48	12	23.73	-179.00	751.00	8100	20231018	-49.20	1560	20230103	163.78	8100	-49.20	20231018	1560	163.78	20230103	8100	-49.20	20231018	1560	163.78	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
75	20231215	150959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4120	65	2	1.60	32927057145	7521612	345.70	4045	4730	4015	5270	2840	4055	4377.66	1.13	0	-269352	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1325	-23.02	5.49	12	23.38	-179.00	751.00	8100	20231018	-49.14	1560	20230103	164.10	8100	-49.14	20231018	1560	164.10	20230103	8100	-49.14	20231018	1560	164.10	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
76	20231215	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	60	2	1.48	31092196660	7077136	325.27	4045	4730	4015	5270	2840	4055	4393.33	1.13	0	-288932	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1324	-22.99	5.48	12	22.00	-179.00	751.00	8100	20231018	-49.20	1560	20230103	163.78	8100	-49.20	20231018	1560	163.78	20230103	8100	-49.20	20231018	1560	163.78	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
77	20231215	130952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4340	285	2	7.03	27792511960	6293532	289.26	4045	4730	4015	5270	2840	4055	4416.04	1.13	0	-305670	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1396	-24.25	5.78	12	19.56	-179.00	751.00	8100	20231018	-46.42	1560	20230103	178.21	8100	-46.42	20231018	1560	178.21	20230103	8100	-46.42	20231018	1560	178.21	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
78	20231215	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4255	200	2	4.93	24895230745	5619489	258.28	4045	4730	4015	5270	2840	4055	4430.16	1.13	0	-273702	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1369	-23.77	5.67	12	17.47	-179.00	751.00	8100	20231018	-47.47	1560	20230103	172.76	8100	-47.47	20231018	1560	172.76	20230103	8100	-47.47	20231018	1560	172.76	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
79	20231215	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4135	80	2	1.97	2896530705	707824	32.53	4045	4190	4015	5270	2840	4055	4092.16	1.13	0	-5609	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1330	-23.10	5.51	12	2.20	-179.00	751.00	8100	20231018	-48.95	1560	20230103	165.06	8100	-48.95	20231018	1560	165.06	20230103	8100	-48.95	20231018	1560	165.06	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
80	20231215	100954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4105	50	2	1.23	1566343500	385607	17.72	4045	4105	4015	5270	2840	4055	4062.02	1.13	0	32155	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1321	-22.93	5.47	12	1.20	-179.00	751.00	8100	20231018	-49.32	1560	20230103	163.14	8100	-49.32	20231018	1560	163.14	20230103	8100	-49.32	20231018	1560	163.14	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
81	20231215	090958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4060	5	2	0.12	485872460	119854	5.51	4045	4085	4015	5270	2840	4055	4053.87	1.13	0	9252	4341	4197	4071	3927	3801	4135	3865	32	1215	100	2510	5	1	32171314	1306	-22.68	5.41	12	0.37	-179.00	751.00	8100	20231018	-49.88	1560	20230103	160.26	8100	-49.88	20231018	1560	160.26	20230103	8100	-49.88	20231018	1560	160.26	20230103	0.42	N	250060	100	32 억		363406	N	N	0	N	00	N
82	20231214	160949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-130	5	-3.11	8688303970	2154755	80.67	4195	4215	3945	5440	2930	4185	4032.15	0.45	0	216301	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1305	-22.65	5.40	12	6.70	-179.00	751.00	8100	20231018	-49.94	1560	20230103	159.94	8100	-49.94	20231018	1560	159.94	20230103	8100	-49.94	20231018	1560	159.94	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
83	20231214	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4055	-130	5	-3.11	8463398225	2099279	78.60	4195	4215	3945	5440	2930	4185	4031.57	0.45	0	214513	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1305	-22.65	5.40	12	6.53	-179.00	751.00	8100	20231018	-49.94	1560	20230103	159.94	8100	-49.94	20231018	1560	159.94	20230103	8100	-49.94	20231018	1560	159.94	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
84	20231214	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-180	5	-4.30	7821821430	1940257	72.64	4195	4215	3945	5440	2930	4185	4031.33	0.45	0	186536	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1288	-22.37	5.33	12	6.03	-179.00	751.00	8100	20231018	-50.56	1560	20230103	156.73	8100	-50.56	20231018	1560	156.73	20230103	8100	-50.56	20231018	1560	156.73	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
85	20231214	131020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4065	-120	5	-2.87	7351497480	1823422	68.27	4195	4215	3945	5440	2930	4185	4031.70	0.45	0	218578	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1308	-22.71	5.41	12	5.67	-179.00	751.00	8100	20231018	-49.81	1560	20230103	160.58	8100	-49.81	20231018	1560	160.58	20230103	8100	-49.81	20231018	1560	160.58	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
86	20231214	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-150	5	-3.58	6825389525	1693133	63.39	4195	4215	3945	5440	2930	4185	4031.22	0.45	0	237294	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1298	-22.54	5.37	12	5.26	-179.00	751.00	8100	20231018	-50.19	1560	20230103	158.65	8100	-50.19	20231018	1560	158.65	20230103	8100	-50.19	20231018	1560	158.65	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
87	20231214	111009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	-185	5	-4.42	6199955595	1536810	57.54	4195	4215	3945	5440	2930	4185	4034.30	0.45	0	223694	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1287	-22.35	5.33	12	4.78	-179.00	751.00	8100	20231018	-50.62	1560	20230103	156.41	8100	-50.62	20231018	1560	156.41	20230103	8100	-50.62	20231018	1560	156.41	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
88	20231214	100941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3985	-200	5	-4.78	4790226120	1182345	44.27	4195	4215	3950	5440	2930	4185	4051.46	0.45	0	198650	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1282	-22.26	5.31	12	3.68	-179.00	751.00	8100	20231018	-50.80	1560	20230103	155.45	8100	-50.80	20231018	1560	155.45	20230103	8100	-50.80	20231018	1560	155.45	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
89	20231214	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-40	5	-0.96	1229968430	299389	11.21	4195	4215	3980	5440	2930	4185	4108.26	0.45	0	63390	5081	4632	4356	3907	3631	4495	3770	32	1255	100	2590	5	1	32171314	1334	-23.16	5.52	12	0.93	-179.00	751.00	8100	20231018	-48.83	1560	20230103	165.71	8100	-48.83	20231018	1560	165.71	20230103	8100	-48.83	20231018	1560	165.71	20230103	0.43	N	250060	100	32 억		144023	N	N	0	N	00	N
90	20231213	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4185	-480	5	-10.29	11578155175	2628263	254.20	4685	4805	4080	6060	3270	4665	4405.10	0.22	0	72607	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1346	-23.38	5.57	12	8.17	-179.00	751.00	8100	20231018	-48.33	1560	20230103	168.27	8100	-48.33	20231018	1560	168.27	20230103	8100	-48.33	20231018	1560	168.27	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
91	20231213	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4170	-495	5	-10.61	11148441750	2525497	244.26	4685	4805	4080	6060	3270	4665	4413.70	0.22	0	90501	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1342	-23.30	5.55	12	7.85	-179.00	751.00	8100	20231018	-48.52	1560	20230103	167.31	8100	-48.52	20231018	1560	167.31	20230103	8100	-48.52	20231018	1560	167.31	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
92	20231213	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4285	-380	5	-8.15	7587674300	1674307	161.93	4685	4805	4220	6060	3270	4665	4531.31	0.22	0	23416	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1379	-23.94	5.71	12	5.20	-179.00	751.00	8100	20231018	-47.10	1560	20230103	174.68	8100	-47.10	20231018	1560	174.68	20230103	8100	-47.10	20231018	1560	174.68	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
93	20231213	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4495	-170	5	-3.64	4521051115	971456	93.96	4685	4805	4495	6060	3270	4665	4653.82	0.22	0	-13729	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1446	-25.11	5.99	12	3.02	-179.00	751.00	8100	20231018	-44.51	1560	20230103	188.14	8100	-44.51	20231018	1560	188.14	20230103	8100	-44.51	20231018	1560	188.14	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
94	20231213	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-5	5	-0.11	3069369045	653185	63.17	4685	4805	4655	6060	3270	4665	4699.43	0.22	0	-20341	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1499	-26.03	6.21	12	2.03	-179.00	751.00	8100	20231018	-42.47	1560	20230103	198.72	8100	-42.47	20231018	1560	198.72	20230103	8100	-42.47	20231018	1560	198.72	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
95	20231213	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	25	2	0.54	2804833050	596524	57.69	4685	4805	4655	6060	3270	4665	4702.37	0.22	0	-2392	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1509	-26.20	6.25	12	1.85	-179.00	751.00	8100	20231018	-42.10	1560	20230103	200.64	8100	-42.10	20231018	1560	200.64	20230103	8100	-42.10	20231018	1560	200.64	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
96	20231213	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	35	2	0.75	2328162845	494350	47.81	4685	4805	4660	6060	3270	4665	4710.14	0.22	0	4191	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1512	-26.26	6.26	12	1.54	-179.00	751.00	8100	20231018	-41.98	1560	20230103	201.28	8100	-41.98	20231018	1560	201.28	20230103	8100	-41.98	20231018	1560	201.28	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
97	20231213	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	0	3	0.00	507441690	108254	10.47	4685	4740	4660	6060	3270	4665	4688.96	0.22	0	910	4828	4746	4688	4606	4548	4717	4577	32	1395	100	2890	5	1	32171314	1501	-26.06	6.21	12	0.34	-179.00	751.00	8100	20231018	-42.41	1560	20230103	199.04	8100	-42.41	20231018	1560	199.04	20230103	8100	-42.41	20231018	1560	199.04	20230103	0.42	N	250060	100	32 억		71266	N	N	0	N	00	N
98	20231212	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	-30	5	-0.64	4681019125	997229	70.45	4700	4770	4630	6100	3290	4695	4694.11	0.11	0	34954	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1501	-26.06	6.21	12	3.10	-179.00	751.00	8100	20231018	-42.41	1560	20230103	199.04	8100	-42.41	20231018	1560	199.04	20230103	8100	-42.41	20231018	1560	199.04	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
99	20231212	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-10	5	-0.21	4399205510	936935	66.19	4700	4770	4630	6100	3290	4695	4695.32	0.11	0	35670	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1507	-26.17	6.24	12	2.91	-179.00	751.00	8100	20231018	-42.16	1560	20230103	200.32	8100	-42.16	20231018	1560	200.32	20230103	8100	-42.16	20231018	1560	200.32	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
100	20231212	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-10	5	-0.21	4016417350	855381	60.43	4700	4770	4630	6100	3290	4695	4695.47	0.11	0	35965	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1507	-26.17	6.24	12	2.66	-179.00	751.00	8100	20231018	-42.16	1560	20230103	200.32	8100	-42.16	20231018	1560	200.32	20230103	8100	-42.16	20231018	1560	200.32	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
101	20231212	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-5	5	-0.11	3462536445	737309	52.08	4700	4770	4630	6100	3290	4695	4696.18	0.11	0	29493	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1509	-26.20	6.25	12	2.29	-179.00	751.00	8100	20231018	-42.10	1560	20230103	200.64	8100	-42.10	20231018	1560	200.64	20230103	8100	-42.10	20231018	1560	200.64	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
102	20231212	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-20	5	-0.43	3190075830	679203	47.98	4700	4770	4630	6100	3290	4695	4696.79	0.11	0	31409	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1504	-26.12	6.23	12	2.11	-179.00	751.00	8100	20231018	-42.28	1560	20230103	199.68	8100	-42.28	20231018	1560	199.68	20230103	8100	-42.28	20231018	1560	199.68	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
103	20231212	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-15	5	-0.32	2896852050	616539	43.55	4700	4770	4630	6100	3290	4695	4698.57	0.11	0	41186	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1506	-26.15	6.23	12	1.92	-179.00	751.00	8100	20231018	-42.22	1560	20230103	200.00	8100	-42.22	20231018	1560	200.00	20230103	8100	-42.22	20231018	1560	200.00	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
104	20231212	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	0	3	0.00	1774611215	378536	26.74	4700	4750	4630	6100	3290	4695	4688.08	0.11	0	40294	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1510	-26.23	6.25	12	1.18	-179.00	751.00	8100	20231018	-42.04	1560	20230103	200.96	8100	-42.04	20231018	1560	200.96	20230103	8100	-42.04	20231018	1560	200.96	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
105	20231212	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-50	5	-1.06	377614310	80977	5.72	4700	4720	4630	6100	3290	4695	4663.07	0.11	0	-318	4895	4795	4700	4600	4505	4845	4650	32	1405	100	2910	5	1	32171314	1494	-25.95	6.19	12	0.25	-179.00	751.00	8100	20231018	-42.65	1560	20230103	197.76	8100	-42.65	20231018	1560	197.76	20230103	8100	-42.65	20231018	1560	197.76	20230103	0.46	N	250060	100	32 억		36312	N	N	0	N	00	N
106	20231211	160929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	40	2	0.86	6596026225	1401552	108.44	4670	4800	4605	6050	3260	4655	4706.25	0.09	-4601	2612	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1510	-26.23	6.25	12	4.36	-179.00	751.00	8100	20231018	-42.04	1560	20230103	200.96	8100	-42.04	20231018	1560	200.96	20230103	8100	-42.04	20231018	1560	200.96	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
107	20231211	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	20	2	0.43	6368706710	1353094	104.69	4670	4800	4605	6050	3260	4655	4706.78	0.09	-4601	-1745	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1504	-26.12	6.23	12	4.21	-179.00	751.00	8100	20231018	-42.28	1560	20230103	199.68	8100	-42.28	20231018	1560	199.68	20230103	8100	-42.28	20231018	1560	199.68	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
108	20231211	140925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	35	2	0.75	5359560310	1138670	88.10	4670	4800	4605	6050	3260	4655	4706.87	0.09	-4601	10338	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1509	-26.20	6.25	12	3.54	-179.00	751.00	8100	20231018	-42.10	1560	20230103	200.64	8100	-42.10	20231018	1560	200.64	20230103	8100	-42.10	20231018	1560	200.64	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
109	20231211	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	5	2	0.11	3335369350	711662	55.06	4670	4770	4605	6050	3260	4655	4686.74	0.09	-4601	23169	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1499	-26.03	6.21	12	2.21	-179.00	751.00	8100	20231018	-42.47	1560	20230103	198.72	8100	-42.47	20231018	1560	198.72	20230103	8100	-42.47	20231018	1560	198.72	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
110	20231211	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	0	3	0.00	3118552205	665087	51.46	4670	4770	4605	6050	3260	4655	4688.95	0.09	-4601	23153	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1498	-26.01	6.20	12	2.07	-179.00	751.00	8100	20231018	-42.53	1560	20230103	198.40	8100	-42.53	20231018	1560	198.40	20230103	8100	-42.53	20231018	1560	198.40	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
111	20231211	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	15	2	0.32	2689370560	572944	44.33	4670	4770	4605	6050	3260	4655	4693.96	0.09	-4601	39598	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1502	-26.09	6.22	12	1.78	-179.00	751.00	8100	20231018	-42.35	1560	20230103	199.36	8100	-42.35	20231018	1560	199.36	20230103	8100	-42.35	20231018	1560	199.36	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
112	20231211	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	15	2	0.32	2202032120	468806	36.27	4670	4770	4605	6050	3260	4655	4697.12	0.09	-4601	39670	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1502	-26.09	6.22	12	1.46	-179.00	751.00	8100	20231018	-42.35	1560	20230103	199.36	8100	-42.35	20231018	1560	199.36	20230103	8100	-42.35	20231018	1560	199.36	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
113	20231211	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	45	2	0.97	452808055	97273	7.53	4670	4720	4605	6050	3260	4655	4655.02	0.09	-4601	10348	4898	4776	4698	4576	4498	4737	4537	32	1395	100	2880	5	1	32171314	1512	-26.26	6.26	12	0.30	-179.00	751.00	8100	20231018	-41.98	1560	20230103	201.28	8100	-41.98	20231018	1560	201.28	20230103	8100	-41.98	20231018	1560	201.28	20230103	0.46	N	250060	100	32 억		28855	N	N	0	N	00	N
114	20231208	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-115	5	-2.41	5952322410	1270959	78.15	4710	4820	4620	6200	3340	4770	4683.29	0.09	0	4063	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1498	-26.01	6.20	12	3.95	-179.00	751.00	8100	20231018	-42.53	1560	20230103	198.40	8100	-42.53	20231018	1560	198.40	20230103	8100	-42.53	20231018	1560	198.40	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
115	20231208	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-100	5	-2.10	5653013110	1206693	74.20	4710	4820	4620	6200	3340	4770	4684.64	0.09	0	6798	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1502	-26.09	6.22	12	3.75	-179.00	751.00	8100	20231018	-42.35	1560	20230103	199.36	8100	-42.35	20231018	1560	199.36	20230103	8100	-42.35	20231018	1560	199.36	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
116	20231208	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-110	5	-2.31	4790402255	1021380	62.80	4710	4820	4620	6200	3340	4770	4690.04	0.09	0	4457	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1499	-26.03	6.21	12	3.17	-179.00	751.00	8100	20231018	-42.47	1560	20230103	198.72	8100	-42.47	20231018	1560	198.72	20230103	8100	-42.47	20231018	1560	198.72	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
117	20231208	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4655	-115	5	-2.41	4264228400	908122	55.84	4710	4820	4620	6200	3340	4770	4695.57	0.09	0	-3301	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1498	-26.01	6.20	12	2.82	-179.00	751.00	8100	20231018	-42.53	1560	20230103	198.40	8100	-42.53	20231018	1560	198.40	20230103	8100	-42.53	20231018	1560	198.40	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
118	20231208	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-130	5	-2.73	3838143510	816465	50.20	4710	4820	4620	6200	3340	4770	4700.83	0.09	0	19578	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1493	-25.92	6.18	12	2.54	-179.00	751.00	8100	20231018	-42.72	1560	20230103	197.44	8100	-42.72	20231018	1560	197.44	20230103	8100	-42.72	20231018	1560	197.44	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
119	20231208	110906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-90	5	-1.89	2667039220	564690	34.72	4710	4820	4675	6200	3340	4770	4722.92	0.09	0	6210	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1506	-26.15	6.23	12	1.76	-179.00	751.00	8100	20231018	-42.22	1560	20230103	200.00	8100	-42.22	20231018	1560	200.00	20230103	8100	-42.22	20231018	1560	200.00	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
120	20231208	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-50	5	-1.05	1632139505	344373	21.17	4710	4820	4705	6200	3340	4770	4739.35	0.09	0	25996	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1518	-26.37	6.28	12	1.07	-179.00	751.00	8100	20231018	-41.73	1560	20230103	202.56	8100	-41.73	20231018	1560	202.56	20230103	8100	-41.73	20231018	1560	202.56	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
121	20231208	090904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-10	5	-0.21	322878225	67924	4.18	4710	4820	4705	6200	3340	4770	4753.25	0.09	0	1339	5073	4921	4818	4666	4563	4870	4615	32	1430	100	2950	5	1	32171314	1531	-26.59	6.34	12	0.21	-179.00	751.00	8100	20231018	-41.23	1560	20230103	205.13	8100	-41.23	20231018	1560	205.13	20230103	8100	-41.23	20231018	1560	205.13	20230103	0.43	N	250060	100	32 억		28855	N	N	0	N	00	N
122	20231207	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	-10	5	-0.21	7820118225	1615486	30.42	4865	4970	4715	6210	3350	4780	4840.85	0.14	0	-15099	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1535	-26.65	6.35	12	5.02	-179.00	751.00	8100	20231018	-41.11	1560	20230103	205.77	8100	-41.11	20231018	1560	205.77	20230103	8100	-41.11	20231018	1560	205.77	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
123	20231207	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	0	3	0.00	7532139290	1555002	29.28	4865	4970	4715	6210	3350	4780	4843.81	0.14	0	-12767	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1538	-26.70	6.36	12	4.83	-179.00	751.00	8100	20231018	-40.99	1560	20230103	206.41	8100	-40.99	20231018	1560	206.41	20230103	8100	-40.99	20231018	1560	206.41	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
124	20231207	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	-55	5	-1.15	6549643360	1350280	25.43	4865	4970	4715	6210	3350	4780	4850.58	0.14	0	-9599	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1520	-26.40	6.29	12	4.20	-179.00	751.00	8100	20231018	-41.67	1560	20230103	202.88	8100	-41.67	20231018	1560	202.88	20230103	8100	-41.67	20231018	1560	202.88	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
125	20231207	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	10	2	0.21	5937009535	1221461	23.00	4865	4970	4715	6210	3350	4780	4860.58	0.14	0	9100	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1541	-26.76	6.38	12	3.80	-179.00	751.00	8100	20231018	-40.86	1560	20230103	207.05	8100	-40.86	20231018	1560	207.05	20230103	8100	-40.86	20231018	1560	207.05	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
126	20231207	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-20	5	-0.42	5677851540	1167282	21.98	4865	4970	4715	6210	3350	4780	4864.17	0.14	0	7721	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1531	-26.59	6.34	12	3.63	-179.00	751.00	8100	20231018	-41.23	1560	20230103	205.13	8100	-41.23	20231018	1560	205.13	20230103	8100	-41.23	20231018	1560	205.13	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
127	20231207	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	-15	5	-0.31	5092738240	1044379	19.67	4865	4970	4750	6210	3350	4780	4876.33	0.14	0	12559	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1533	-26.62	6.34	12	3.25	-179.00	751.00	8100	20231018	-41.17	1560	20230103	205.45	8100	-41.17	20231018	1560	205.45	20230103	8100	-41.17	20231018	1560	205.45	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
128	20231207	100858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	100	2	2.09	3959394720	808708	15.23	4865	4970	4810	6210	3350	4780	4895.95	0.14	0	6329	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1570	-27.26	6.50	12	2.51	-179.00	751.00	8100	20231018	-39.75	1560	20230103	212.82	8100	-39.75	20231018	1560	212.82	20230103	8100	-39.75	20231018	1560	212.82	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
129	20231207	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	160	2	3.35	1906767945	386782	7.28	4865	4970	4860	6210	3350	4780	4929.83	0.14	0	9028	5720	5250	4810	4340	3900	5030	4120	32	1430	100	2960	5	1	32171314	1589	-27.60	6.58	12	1.20	-179.00	751.00	8100	20231018	-39.01	1560	20230103	216.67	8100	-39.01	20231018	1560	216.67	20230103	8100	-39.01	20231018	1560	216.67	20230103	0.41	N	250060	100	32 억		44273	N	N	0	N	00	N
130	20231206	160857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4780	75	2	1.59	26093166005	5278077	377.40	4855	5280	4370	6110	3295	4705	4943.97	0.34	0	-66680	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1538	-26.70	6.36	12	16.41	-179.00	751.00	8100	20231018	-40.99	1560	20230103	206.41	8100	-40.99	20231018	1560	206.41	20230103	8100	-40.99	20231018	1560	206.41	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
131	20231206	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4770	65	2	1.38	25721841925	5200516	371.85	4855	5280	4370	6110	3295	4705	4946.02	0.34	0	-61064	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1535	-26.65	6.35	12	16.17	-179.00	751.00	8100	20231018	-41.11	1560	20230103	205.77	8100	-41.11	20231018	1560	205.77	20230103	8100	-41.11	20231018	1560	205.77	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
132	20231206	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	115	2	2.44	24775396340	5002878	357.72	4855	5280	4370	6110	3295	4705	4952.23	0.34	0	-79064	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1551	-26.93	6.42	12	15.55	-179.00	751.00	8100	20231018	-40.49	1560	20230103	208.97	8100	-40.49	20231018	1560	208.97	20230103	8100	-40.49	20231018	1560	208.97	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
133	20231206	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	150	2	3.19	23929776535	4827773	345.20	4855	5280	4370	6110	3295	4705	4956.69	0.34	0	-82594	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1562	-27.12	6.46	12	15.01	-179.00	751.00	8100	20231018	-40.06	1560	20230103	211.22	8100	-40.06	20231018	1560	211.22	20230103	8100	-40.06	20231018	1560	211.22	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
134	20231206	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	190	2	4.04	22981756505	4633417	331.30	4855	5280	4370	6110	3295	4705	4960.00	0.34	0	-86712	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1575	-27.35	6.52	12	14.40	-179.00	751.00	8100	20231018	-39.57	1560	20230103	213.78	8100	-39.57	20231018	1560	213.78	20230103	8100	-39.57	20231018	1560	213.78	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
135	20231206	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4950	245	2	5.21	19591189600	3941978	281.86	4855	5280	4370	6110	3295	4705	4969.89	0.34	0	-83745	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1592	-27.65	6.59	12	12.25	-179.00	751.00	8100	20231018	-38.89	1560	20230103	217.31	8100	-38.89	20231018	1560	217.31	20230103	8100	-38.89	20231018	1560	217.31	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
136	20231206	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	25	2	0.53	3304184435	704107	50.35	4855	4890	4370	6110	3295	4705	4692.73	0.34	0	14298	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1522	-26.42	6.30	12	2.19	-179.00	751.00	8100	20231018	-41.60	1560	20230103	203.21	8100	-41.60	20231018	1560	203.21	20230103	8100	-41.60	20231018	1560	203.21	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
137	20231206	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4865	160	2	3.40	786964535	162703	11.63	4855	4890	4770	6110	3295	4705	4836.82	0.34	0	-23977	5125	4915	4810	4600	4495	4862	4547	32	1405	100	2910	5	1	32171314	1565	-27.18	6.48	12	0.51	-179.00	751.00	8100	20231018	-39.94	1560	20230103	211.86	8100	-39.94	20231018	1560	211.86	20230103	8100	-39.94	20231018	1560	211.86	20230103	0.40	N	250060	100	32 억		109454	N	N	0	N	00	N
138	20231205	160904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-280	5	-5.62	6639512305	1369836	88.22	4985	5020	4705	6480	3490	4985	4847.94	0.49	0	-48854	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1514	-26.28	6.26	12	4.26	-179.00	751.00	8100	20231018	-41.91	1560	20230103	201.60	8100	-41.91	20231018	1560	201.60	20230103	8100	-41.91	20231018	1560	201.60	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
139	20231205	150859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-255	5	-5.12	6194256635	1275501	82.15	4985	5020	4705	6480	3490	4985	4856.33	0.49	0	-50913	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1522	-26.42	6.30	12	3.96	-179.00	751.00	8100	20231018	-41.60	1560	20230103	203.21	8100	-41.60	20231018	1560	203.21	20230103	8100	-41.60	20231018	1560	203.21	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
140	20231205	140900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-130	5	-2.61	4234258775	866426	55.80	4985	5020	4850	6480	3490	4985	4887.03	0.49	0	12262	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1562	-27.12	6.46	12	2.69	-179.00	751.00	8100	20231018	-40.06	1560	20230103	211.22	8100	-40.06	20231018	1560	211.22	20230103	8100	-40.06	20231018	1560	211.22	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
141	20231205	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-130	5	-2.61	3714988985	759491	48.91	4985	5020	4850	6480	3490	4985	4891.41	0.49	0	18049	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1562	-27.12	6.46	12	2.36	-179.00	751.00	8100	20231018	-40.06	1560	20230103	211.22	8100	-40.06	20231018	1560	211.22	20230103	8100	-40.06	20231018	1560	211.22	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
142	20231205	120853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4855	-130	5	-2.61	3295309280	673158	43.35	4985	5020	4850	6480	3490	4985	4895.29	0.49	0	12101	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1562	-27.12	6.46	12	2.09	-179.00	751.00	8100	20231018	-40.06	1560	20230103	211.22	8100	-40.06	20231018	1560	211.22	20230103	8100	-40.06	20231018	1560	211.22	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
143	20231205	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-100	5	-2.01	2806287330	572598	36.88	4985	5020	4850	6480	3490	4985	4900.96	0.49	0	10409	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1572	-27.29	6.50	12	1.78	-179.00	751.00	8100	20231018	-39.69	1560	20230103	213.14	8100	-39.69	20231018	1560	213.14	20230103	8100	-39.69	20231018	1560	213.14	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
144	20231205	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-125	5	-2.51	2412211190	491750	31.67	4985	5020	4850	6480	3490	4985	4905.35	0.49	0	5837	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1564	-27.15	6.47	12	1.53	-179.00	751.00	8100	20231018	-40.00	1560	20230103	211.54	8100	-40.00	20231018	1560	211.54	20230103	8100	-40.00	20231018	1560	211.54	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
145	20231205	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-55	5	-1.10	537498890	107993	6.96	4985	5020	4930	6480	3490	4985	4977.16	0.49	0	-16761	5208	5096	5038	4926	4868	5067	4897	32	1495	100	3090	5	1	32171314	1586	-27.54	6.56	12	0.34	-179.00	751.00	8100	20231018	-39.14	1560	20230103	216.03	8100	-39.14	20231018	1560	216.03	20230103	8100	-39.14	20231018	1560	216.03	20230103	0.39	N	250060	100	32 억		158181	N	N	0	N	00	N
146	20231204	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-235	5	-4.50	7757421595	1543046	24.93	5140	5150	4980	6780	3660	5220	5026.49	0.68	0	-63385	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	5	1	32171314	1604	-27.85	6.64	12	4.80	-179.00	751.00	8100	20231018	-38.46	1560	20230103	219.55	8100	-38.46	20231018	1560	219.55	20230103	8100	-38.46	20231018	1560	219.55	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
147	20231204	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-220	5	-4.21	7438270265	1479054	23.89	5140	5150	4980	6780	3660	5220	5028.07	0.68	0	-58910	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	10	1	32171314	1609	-27.93	6.66	12	4.60	-179.00	751.00	8100	20231018	-38.27	1560	20230103	220.51	8100	-38.27	20231018	1560	220.51	20230103	8100	-38.27	20231018	1560	220.51	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
148	20231204	140846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	-235	5	-4.50	6974202920	1386075	22.39	5140	5150	4980	6780	3660	5220	5030.57	0.68	0	-60323	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	5	1	32171314	1604	-27.85	6.64	12	4.31	-179.00	751.00	8100	20231018	-38.46	1560	20230103	219.55	8100	-38.46	20231018	1560	219.55	20230103	8100	-38.46	20231018	1560	219.55	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
149	20231204	130846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-225	5	-4.31	6337121835	1258342	20.33	5140	5150	4985	6780	3660	5220	5034.95	0.68	0	-57311	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	5	1	32171314	1607	-27.91	6.65	12	3.91	-179.00	751.00	8100	20231018	-38.33	1560	20230103	220.19	8100	-38.33	20231018	1560	220.19	20230103	8100	-38.33	20231018	1560	220.19	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
150	20231204	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5010	-210	5	-4.02	5825274100	1155951	18.67	5140	5150	4985	6780	3660	5220	5038.16	0.68	0	-59751	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	10	1	32171314	1612	-27.99	6.67	12	3.59	-179.00	751.00	8100	20231018	-38.15	1560	20230103	221.15	8100	-38.15	20231018	1560	221.15	20230103	8100	-38.15	20231018	1560	221.15	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
151	20231204	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-225	5	-4.31	5363598985	1063769	17.18	5140	5150	4985	6780	3660	5220	5040.77	0.68	0	-63612	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	5	1	32171314	1607	-27.91	6.65	12	3.31	-179.00	751.00	8100	20231018	-38.33	1560	20230103	220.19	8100	-38.33	20231018	1560	220.19	20230103	8100	-38.33	20231018	1560	220.19	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
152	20231204	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-180	5	-3.45	3936870100	778353	12.57	5140	5150	5000	6780	3660	5220	5056.33	0.68	0	-63435	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	10	1	32171314	1621	-28.16	6.71	12	2.42	-179.00	751.00	8100	20231018	-37.78	1560	20230103	223.08	8100	-37.78	20231018	1560	223.08	20230103	8100	-37.78	20231018	1560	223.08	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
153	20231204	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	-170	5	-3.26	1609656330	316626	5.11	5140	5150	5030	6780	3660	5220	5080.38	0.68	0	-55769	5693	5456	5233	4996	4773	5575	5115	32	1560	100	3230	10	1	32171314	1625	-28.21	6.72	12	0.98	-179.00	751.00	8100	20231018	-37.65	1560	20230103	223.72	8100	-37.65	20231018	1560	223.72	20230103	8100	-37.65	20231018	1560	223.72	20230103	0.38	N	250060	100	32 억		218485	N	N	0	N	00	N
154	20231201	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	140	2	2.76	32343721920	6146693	279.70	5030	5470	5010	6600	3560	5080	5262.04	0.73	0	-12526	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1679	-29.16	6.95	12	19.11	-179.00	751.00	8100	20231018	-35.56	1560	20230103	234.62	8100	-35.56	20231018	1560	234.62	20230103	8100	-35.56	20231018	1560	234.62	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N
155	20231201	150845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	110	2	2.17	31430927370	5971716	271.73	5030	5470	5010	6600	3560	5080	5263.33	0.73	0	-8397	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1670	-28.99	6.91	12	18.56	-179.00	751.00	8100	20231018	-35.93	1560	20230103	232.69	8100	-35.93	20231018	1560	232.69	20230103	8100	-35.93	20231018	1560	232.69	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N
156	20231201	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	150	2	2.95	28622251430	5427566	246.97	5030	5470	5010	6600	3560	5080	5273.54	0.73	0	-32712	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1683	-29.22	6.96	12	16.87	-179.00	751.00	8100	20231018	-35.43	1560	20230103	235.26	8100	-35.43	20231018	1560	235.26	20230103	8100	-35.43	20231018	1560	235.26	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N
157	20231201	130847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	290	2	5.71	15567943920	2979575	135.58	5030	5470	5010	6600	3560	5080	5224.94	0.73	0	67511	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1728	-30.00	7.15	12	9.26	-179.00	751.00	8100	20231018	-33.70	1560	20230103	244.23	8100	-33.70	20231018	1560	244.23	20230103	8100	-33.70	20231018	1560	244.23	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N
158	20231201	120852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	40	2	0.79	9447145590	1820264	82.83	5030	5300	5010	6600	3560	5080	5190.05	0.73	0	46489	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1647	-28.60	6.82	12	5.66	-179.00	751.00	8100	20231018	-36.79	1560	20230103	228.21	8100	-36.79	20231018	1560	228.21	20230103	8100	-36.79	20231018	1560	228.21	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N
159	20231201	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	20	2	0.39	9017731350	1736231	79.00	5030	5300	5010	6600	3560	5080	5193.93	0.73	0	58293	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1641	-28.49	6.79	12	5.40	-179.00	751.00	8100	20231018	-37.04	1560	20230103	226.92	8100	-37.04	20231018	1560	226.92	20230103	8100	-37.04	20231018	1560	226.92	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N
160	20231201	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	60	2	1.18	7861856170	1509695	68.70	5030	5300	5010	6600	3560	5080	5207.67	0.73	0	42787	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1654	-28.72	6.84	12	4.69	-179.00	751.00	8100	20231018	-36.54	1560	20230103	229.49	8100	-36.54	20231018	1560	229.49	20230103	8100	-36.54	20231018	1560	229.49	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N
161	20231201	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	50	2	0.98	823254400	161292	7.34	5030	5170	5010	6600	3560	5080	5104.29	0.73	0	-22145	5450	5265	5075	4890	4700	5357	4982	32	1520	100	3140	10	1	32171314	1650	-28.66	6.83	12	0.50	-179.00	751.00	8100	20231018	-36.67	1560	20230103	228.85	8100	-36.67	20231018	1560	228.85	20230103	8100	-36.67	20231018	1560	228.85	20230103	0.41	N	250060	100	32 억		234369	N	N	0	N	00	N