KissMeData/434480/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	161416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
3	20231229	151403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
4	20231229	141401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
5	20231229	131402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
6	20231229	121406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
7	20231229	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
8	20231229	101315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
9	20231229	091314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	404498960	67754	110.36	5910	6040	5910	7720	4160	5940	5970.11	0.83	7132	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		100652	N	N	0	N	00	N
10	20231228	161301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	30	2	0.51	401746730	67293	109.61	5910	6040	5910	7720	4160	5940	5970.11	0.77	0	7300	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	722	82.92	4.31	12	0.56	72.00	1385.00	23200	20230519	-74.27	5810	20231113	2.75	23200	-74.27	20230519	5810	2.75	20231113	23200	-74.27	20230519	5810	2.75	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
11	20231228	151311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	40	2	0.67	373590900	62584	101.94	5910	6040	5910	7720	4160	5940	5969.43	0.77	0	6652	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	724	83.06	4.32	12	0.52	72.00	1385.00	23200	20230519	-74.22	5810	20231113	2.93	23200	-74.22	20230519	5810	2.93	20231113	23200	-74.22	20230519	5810	2.93	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
12	20231228	141305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	20	2	0.34	318587460	53367	86.93	5910	6040	5910	7720	4160	5940	5969.75	0.77	0	5561	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	721	82.78	4.30	12	0.44	72.00	1385.00	23200	20230519	-74.31	5810	20231113	2.58	23200	-74.31	20230519	5810	2.58	20231113	23200	-74.31	20230519	5810	2.58	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
13	20231228	131315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	40	2	0.67	294961980	49401	80.47	5910	6040	5910	7720	4160	5940	5970.77	0.77	0	5407	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	724	83.06	4.32	12	0.41	72.00	1385.00	23200	20230519	-74.22	5810	20231113	2.93	23200	-74.22	20230519	5810	2.93	20231113	23200	-74.22	20230519	5810	2.93	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
14	20231228	121303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	0	3	0.00	285239100	47772	77.81	5910	6040	5910	7720	4160	5940	5970.84	0.77	0	5334	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	719	82.50	4.29	12	0.39	72.00	1385.00	23200	20230519	-74.40	5810	20231113	2.24	23200	-74.40	20230519	5810	2.24	20231113	23200	-74.40	20230519	5810	2.24	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
15	20231228	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	50	2	0.84	230178060	38550	62.79	5910	6040	5910	7720	4160	5940	5970.90	0.77	0	3174	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	725	83.19	4.32	12	0.32	72.00	1385.00	23200	20230519	-74.18	5810	20231113	3.10	23200	-74.18	20230519	5810	3.10	20231113	23200	-74.18	20230519	5810	3.10	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
16	20231228	101302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	50	2	0.84	191270840	32045	52.20	5910	6040	5910	7720	4160	5940	5968.82	0.77	0	2446	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	725	83.19	4.32	12	0.26	72.00	1385.00	23200	20230519	-74.18	5810	20231113	3.10	23200	-74.18	20230519	5810	3.10	20231113	23200	-74.18	20230519	5810	3.10	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
17	20231228	091320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	0	3	0.00	68864300	11593	18.88	5910	5990	5910	7720	4160	5940	5940.16	0.77	0	1899	6053	5996	5943	5886	5833	6025	5915	12	1780	100	3680	10	1	12100250	719	82.50	4.29	12	0.10	72.00	1385.00	23200	20230519	-74.40	5810	20231113	2.24	23200	-74.40	20230519	5810	2.24	20231113	23200	-74.40	20230519	5810	2.24	20231113	3.36	N	434480	100	12 억		93520	N	N	0	N	00	N
18	20231227	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	30	2	0.51	353134290	59570	37.92	5900	6000	5890	7680	4140	5910	5928.06	0.73	0	5332	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	719	82.50	4.29	12	0.49	72.00	1385.00	23200	20230519	-74.40	5810	20231113	2.24	23200	-74.40	20230519	5810	2.24	20231113	23200	-74.40	20230519	5810	2.24	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
19	20231227	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	20	2	0.34	342380720	57757	36.77	5900	6000	5890	7680	4140	5910	5927.95	0.73	0	5155	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	718	82.36	4.28	12	0.48	72.00	1385.00	23200	20230519	-74.44	5810	20231113	2.07	23200	-74.44	20230519	5810	2.07	20231113	23200	-74.44	20230519	5810	2.07	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
20	20231227	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	40	2	0.68	282204550	47617	30.31	5900	6000	5890	7680	4140	5910	5926.55	0.73	0	4204	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	720	82.64	4.30	12	0.39	72.00	1385.00	23200	20230519	-74.35	5810	20231113	2.41	23200	-74.35	20230519	5810	2.41	20231113	23200	-74.35	20230519	5810	2.41	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
21	20231227	131250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	30	2	0.51	224094090	37835	24.09	5900	6000	5890	7680	4140	5910	5922.93	0.73	0	3968	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	719	82.50	4.29	12	0.31	72.00	1385.00	23200	20230519	-74.40	5810	20231113	2.24	23200	-74.40	20230519	5810	2.24	20231113	23200	-74.40	20230519	5810	2.24	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
22	20231227	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	40	2	0.68	209866500	35442	22.56	5900	6000	5890	7680	4140	5910	5921.41	0.73	0	4477	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	720	82.64	4.30	12	0.29	72.00	1385.00	23200	20230519	-74.35	5810	20231113	2.41	23200	-74.35	20230519	5810	2.41	20231113	23200	-74.35	20230519	5810	2.41	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
23	20231227	111303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	20	2	0.34	188539540	31843	20.27	5900	6000	5890	7680	4140	5910	5920.91	0.73	0	4017	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	718	82.36	4.28	12	0.26	72.00	1385.00	23200	20230519	-74.44	5810	20231113	2.07	23200	-74.44	20230519	5810	2.07	20231113	23200	-74.44	20230519	5810	2.07	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
24	20231227	101300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-10	5	-0.17	136028400	22957	14.61	5900	6000	5890	7680	4140	5910	5925.36	0.73	0	3144	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	714	81.94	4.26	12	0.19	72.00	1385.00	23200	20230519	-74.57	5810	20231113	1.55	23200	-74.57	20230519	5810	1.55	20231113	23200	-74.57	20230519	5810	1.55	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
25	20231227	091303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	40	2	0.68	16909320	2855	1.82	5900	5980	5900	7680	4140	5910	5922.70	0.73	0	712	6190	6050	5980	5840	5770	6015	5805	12	1770	100	3660	10	1	12100250	720	82.64	4.30	12	0.02	72.00	1385.00	23200	20230519	-74.35	5810	20231113	2.41	23200	-74.35	20230519	5810	2.41	20231113	23200	-74.35	20230519	5810	2.41	20231113	3.37	N	434480	100	12 억		88342	N	N	0	N	00	N
26	20231226	161301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-170	5	-2.80	921452080	154273	96.61	6100	6120	5910	7900	4260	6080	5973.32	1.02	0	-38640	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	715	82.08	4.27	12	1.27	72.00	1385.00	23200	20230519	-74.53	5810	20231113	1.72	23200	-74.53	20230519	5810	1.72	20231113	23200	-74.53	20230519	5810	1.72	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
27	20231226	151301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-120	5	-1.97	839074110	140366	87.90	6100	6120	5910	7900	4260	6080	5977.76	1.02	0	-34219	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	721	82.78	4.30	12	1.16	72.00	1385.00	23200	20230519	-74.31	5810	20231113	2.58	23200	-74.31	20230519	5810	2.58	20231113	23200	-74.31	20230519	5810	2.58	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
28	20231226	141304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5930	-150	5	-2.47	731962130	122287	76.58	6100	6120	5920	7900	4260	6080	5985.61	1.02	0	-31566	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	718	82.36	4.28	12	1.01	72.00	1385.00	23200	20230519	-74.44	5810	20231113	2.07	23200	-74.44	20230519	5810	2.07	20231113	23200	-74.44	20230519	5810	2.07	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
29	20231226	131302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-90	5	-1.48	498408020	83070	52.02	6100	6120	5950	7900	4260	6080	5999.86	1.02	0	-18679	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	725	83.19	4.32	12	0.69	72.00	1385.00	23200	20230519	-74.18	5810	20231113	3.10	23200	-74.18	20230519	5810	3.10	20231113	23200	-74.18	20230519	5810	3.10	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
30	20231226	121301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-100	5	-1.64	459404130	76561	47.94	6100	6120	5950	7900	4260	6080	6000.50	1.02	0	-18240	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	724	83.06	4.32	12	0.63	72.00	1385.00	23200	20230519	-74.22	5810	20231113	2.93	23200	-74.22	20230519	5810	2.93	20231113	23200	-74.22	20230519	5810	2.93	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
31	20231226	111307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-70	5	-1.15	402898650	67129	42.04	6100	6120	5950	7900	4260	6080	6001.86	1.02	0	-17680	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	727	83.47	4.34	12	0.55	72.00	1385.00	23200	20230519	-74.09	5810	20231113	3.44	23200	-74.09	20230519	5810	3.44	20231113	23200	-74.09	20230519	5810	3.44	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
32	20231226	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-80	5	-1.32	356651980	59406	37.20	6100	6120	5950	7900	4260	6080	6003.64	1.02	0	-16771	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	726	83.33	4.33	12	0.49	72.00	1385.00	23200	20230519	-74.14	5810	20231113	3.27	23200	-74.14	20230519	5810	3.27	20231113	23200	-74.14	20230519	5810	3.27	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
33	20231226	091300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-70	5	-1.15	158816110	26327	16.49	6100	6120	5990	7900	4260	6080	6032.44	1.02	0	-5495	6366	6222	6126	5982	5886	6175	5935	12	1820	100	3760	10	1	12100250	727	83.47	4.34	12	0.22	72.00	1385.00	23200	20230519	-74.09	5810	20231113	3.44	23200	-74.09	20230519	5810	3.44	20231113	23200	-74.09	20230519	5810	3.44	20231113	3.44	N	434480	100	12 억		123427	N	N	0	N	00	N
34	20231222	161241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-180	5	-2.88	968854210	158519	19.93	6270	6270	6030	8130	4390	6260	6111.80	1.22	0	-36147	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	736	84.44	4.39	12	1.31	72.00	1385.00	23200	20230519	-73.79	5810	20231113	4.65	23200	-73.79	20230519	5810	4.65	20231113	23200	-73.79	20230519	5810	4.65	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
35	20231222	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-170	5	-2.72	939248320	153652	19.32	6270	6270	6030	8130	4390	6260	6112.72	1.22	0	-35496	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	737	84.58	4.40	12	1.27	72.00	1385.00	23200	20230519	-73.75	5810	20231113	4.82	23200	-73.75	20230519	5810	4.82	20231113	23200	-73.75	20230519	5810	4.82	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
36	20231222	141237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-130	5	-2.08	845501050	138270	17.39	6270	6270	6030	8130	4390	6260	6114.73	1.22	0	-34138	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	742	85.14	4.43	12	1.14	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	23200	-73.58	20230519	5810	5.51	20231113	23200	-73.58	20230519	5810	5.51	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
37	20231222	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-90	5	-1.44	782427300	128020	16.10	6270	6270	6030	8130	4390	6260	6111.63	1.22	0	-29985	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	747	85.69	4.45	12	1.06	72.00	1385.00	23200	20230519	-73.41	5810	20231113	6.20	23200	-73.41	20230519	5810	6.20	20231113	23200	-73.41	20230519	5810	6.20	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
38	20231222	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-150	5	-2.40	726231210	118845	14.94	6270	6270	6030	8130	4390	6260	6110.60	1.22	0	-31030	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	739	84.86	4.41	12	0.98	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
39	20231222	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-150	5	-2.40	670825130	109752	13.80	6270	6270	6030	8130	4390	6260	6112.04	1.22	0	-29216	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	739	84.86	4.41	12	0.91	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
40	20231222	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-130	5	-2.08	563621480	92185	11.59	6270	6270	6030	8130	4390	6260	6113.84	1.22	0	-32377	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	742	85.14	4.43	12	0.76	72.00	1385.00	23200	20230519	-73.58	5810	20231113	5.51	23200	-73.58	20230519	5810	5.51	20231113	23200	-73.58	20230519	5810	5.51	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
41	20231222	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-140	5	-2.24	167698760	27183	3.42	6270	6270	6110	8130	4390	6260	6168.87	1.22	0	-12391	6866	6562	6266	5962	5666	6715	6115	12	1870	100	3880	10	1	12100250	741	85.00	4.42	12	0.22	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.44	N	434480	100	12 억		148047	N	N	0	N	00	N
42	20231221	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	200	2	3.30	5044236550	794068	785.00	5980	6570	5970	7870	4250	6060	6352.57	0.83	0	64468	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	757	86.94	4.52	12	6.56	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	23200	-73.02	20230519	5810	7.75	20231113	23200	-73.02	20230519	5810	7.75	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
43	20231221	151232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	210	2	3.47	4997236100	786571	777.59	5980	6570	5970	7870	4250	6060	6353.19	0.83	0	64507	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	759	87.08	4.53	12	6.50	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
44	20231221	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	260	2	4.29	4848122150	762818	754.11	5980	6570	5970	7870	4250	6060	6355.54	0.83	0	60074	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	765	87.78	4.56	12	6.30	72.00	1385.00	23200	20230519	-72.76	5810	20231113	8.78	23200	-72.76	20230519	5810	8.78	20231113	23200	-72.76	20230519	5810	8.78	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
45	20231221	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	310	2	5.12	4673966260	735439	727.04	5980	6570	5970	7870	4250	6060	6355.34	0.83	0	58869	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	771	88.47	4.60	12	6.08	72.00	1385.00	23200	20230519	-72.54	5810	20231113	9.64	23200	-72.54	20230519	5810	9.64	20231113	23200	-72.54	20230519	5810	9.64	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
46	20231221	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6250	190	2	3.14	4297783160	676033	668.31	5980	6570	5970	7870	4250	6060	6357.36	0.83	0	42647	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	756	86.81	4.51	12	5.59	72.00	1385.00	23200	20230519	-73.06	5810	20231113	7.57	23200	-73.06	20230519	5810	7.57	20231113	23200	-73.06	20230519	5810	7.57	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
47	20231221	111233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	350	2	5.78	2523240300	397249	392.71	5980	6490	5970	7870	4250	6060	6351.79	0.83	0	17513	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	776	89.03	4.63	12	3.28	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	23200	-72.37	20230519	5810	10.33	20231113	23200	-72.37	20230519	5810	10.33	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
48	20231221	101227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	270	2	4.46	1198387280	190483	188.31	5980	6450	5970	7870	4250	6060	6291.31	0.83	0	18331	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	766	87.92	4.57	12	1.57	72.00	1385.00	23200	20230519	-72.72	5810	20231113	8.95	23200	-72.72	20230519	5810	8.95	20231113	23200	-72.72	20230519	5810	8.95	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
49	20231221	091228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	20	2	0.33	119879770	19865	19.64	5980	6120	5970	7870	4250	6060	6034.72	0.83	0	1015	6226	6142	6086	6002	5946	6185	6045	12	1810	100	3750	10	1	12100250	736	84.44	4.39	12	0.16	72.00	1385.00	23200	20230519	-73.79	5810	20231113	4.65	23200	-73.79	20230519	5810	4.65	20231113	23200	-73.79	20230519	5810	4.65	20231113	3.47	N	434480	100	12 억		100092	N	N	0	N	00	N
50	20231220	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	584420490	95882	104.69	6030	6170	6030	7830	4230	6030	6095.24	0.79	0	4781	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	733	84.17	4.38	12	0.79	72.00	1385.00	23200	20230519	-73.88	5810	20231113	4.30	23200	-73.88	20230519	5810	4.30	20231113	23200	-73.88	20230519	5810	4.30	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
51	20231220	151330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	40	2	0.66	539913740	88541	96.67	6030	6170	6030	7830	4230	6030	6097.90	0.79	0	5240	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	734	84.31	4.38	12	0.73	72.00	1385.00	23200	20230519	-73.84	5810	20231113	4.48	23200	-73.84	20230519	5810	4.48	20231113	23200	-73.84	20230519	5810	4.48	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
52	20231220	141357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	30	2	0.50	475467050	77937	85.10	6030	6170	6030	7830	4230	6030	6100.66	0.79	0	11219	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	733	84.17	4.38	12	0.64	72.00	1385.00	23200	20230519	-73.88	5810	20231113	4.30	23200	-73.88	20230519	5810	4.30	20231113	23200	-73.88	20230519	5810	4.30	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
53	20231220	131342	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	70	2	1.16	381546170	62469	68.21	6030	6170	6030	7830	4230	6030	6107.77	0.79	0	15757	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	738	84.72	4.40	12	0.52	72.00	1385.00	23200	20230519	-73.71	5810	20231113	4.99	23200	-73.71	20230519	5810	4.99	20231113	23200	-73.71	20230519	5810	4.99	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
54	20231220	121225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	80	2	1.33	347875480	56944	62.17	6030	6170	6030	7830	4230	6030	6109.08	0.79	0	17459	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	739	84.86	4.41	12	0.47	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
55	20231220	111229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	130	2	2.16	281772550	46177	50.42	6030	6170	6030	7830	4230	6030	6102.01	0.79	0	17491	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	745	85.56	4.45	12	0.38	72.00	1385.00	23200	20230519	-73.45	5810	20231113	6.02	23200	-73.45	20230519	5810	6.02	20231113	23200	-73.45	20230519	5810	6.02	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
56	20231220	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	70	2	1.16	142468770	23468	25.62	6030	6120	6030	7830	4230	6030	6070.77	0.79	0	10422	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	738	84.72	4.40	12	0.19	72.00	1385.00	23200	20230519	-73.71	5810	20231113	4.99	23200	-73.71	20230519	5810	4.99	20231113	23200	-73.71	20230519	5810	4.99	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
57	20231220	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	80	2	1.33	25316560	4175	4.56	6030	6110	6030	7830	4230	6030	6063.85	0.79	0	2407	6170	6100	6040	5970	5910	6070	5940	12	1800	100	3730	10	1	12100250	739	84.86	4.41	12	0.03	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.53	N	434480	100	12 억		95398	N	N	0	N	00	N
58	20231219	161225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-80	5	-1.31	549874080	91341	115.40	6110	6110	5980	7940	4280	6110	6020.01	0.77	0	2187	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	730	83.75	4.35	12	0.75	72.00	1385.00	23200	20230519	-74.01	5810	20231113	3.79	23200	-74.01	20230519	5810	3.79	20231113	23200	-74.01	20230519	5810	3.79	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
59	20231219	151230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-70	5	-1.15	533317580	88595	111.93	6110	6110	5980	7940	4280	6110	6019.73	0.77	0	2066	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	731	83.89	4.36	12	0.73	72.00	1385.00	23200	20230519	-73.97	5810	20231113	3.96	23200	-73.97	20230519	5810	3.96	20231113	23200	-73.97	20230519	5810	3.96	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
60	20231219	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-90	5	-1.47	464631870	77172	97.50	6110	6110	5980	7940	4280	6110	6020.73	0.77	0	1598	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	728	83.61	4.35	12	0.64	72.00	1385.00	23200	20230519	-74.05	5810	20231113	3.61	23200	-74.05	20230519	5810	3.61	20231113	23200	-74.05	20230519	5810	3.61	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
61	20231219	131232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-80	5	-1.31	401851120	66741	84.32	6110	6110	5980	7940	4280	6110	6021.05	0.77	0	717	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	730	83.75	4.35	12	0.55	72.00	1385.00	23200	20230519	-74.01	5810	20231113	3.79	23200	-74.01	20230519	5810	3.79	20231113	23200	-74.01	20230519	5810	3.79	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
62	20231219	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-50	5	-0.82	351240490	58339	73.71	6110	6110	5980	7940	4280	6110	6020.68	0.77	0	2511	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	733	84.17	4.38	12	0.48	72.00	1385.00	23200	20230519	-73.88	5810	20231113	4.30	23200	-73.88	20230519	5810	4.30	20231113	23200	-73.88	20230519	5810	4.30	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
63	20231219	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-80	5	-1.31	318324340	52897	66.83	6110	6110	5980	7940	4280	6110	6017.81	0.77	0	312	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	730	83.75	4.35	12	0.44	72.00	1385.00	23200	20230519	-74.01	5810	20231113	3.79	23200	-74.01	20230519	5810	3.79	20231113	23200	-74.01	20230519	5810	3.79	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
64	20231219	101224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-70	5	-1.15	257154320	42732	53.99	6110	6110	5980	7940	4280	6110	6017.84	0.77	0	-2132	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	731	83.89	4.36	12	0.35	72.00	1385.00	23200	20230519	-73.97	5810	20231113	3.96	23200	-73.97	20230519	5810	3.96	20231113	23200	-73.97	20230519	5810	3.96	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
65	20231219	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	-100	5	-1.64	66127000	10934	13.81	6110	6110	6010	7940	4280	6110	6047.83	0.77	0	-4620	6283	6196	6143	6056	6003	6170	6030	12	1830	100	3780	10	1	12100250	727	83.47	4.34	12	0.09	72.00	1385.00	23200	20230519	-74.09	5810	20231113	3.44	23200	-74.09	20230519	5810	3.44	20231113	23200	-74.09	20230519	5810	3.44	20231113	3.56	N	434480	100	12 억		93238	N	N	0	N	00	N
66	20231218	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-40	5	-0.65	477735040	77841	82.78	6150	6230	6090	7990	4310	6150	6137.32	0.77	0	186	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	739	84.86	4.41	12	0.64	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
67	20231218	151224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-40	5	-0.65	463603100	75528	80.32	6150	6230	6090	7990	4310	6150	6138.16	0.77	0	1213	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	739	84.86	4.41	12	0.62	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
68	20231218	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-30	5	-0.49	334898190	54440	57.89	6150	6230	6110	7990	4310	6150	6151.69	0.77	0	3742	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	741	85.00	4.42	12	0.45	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
69	20231218	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	0	3	0.00	249578760	40503	43.07	6150	6230	6120	7990	4310	6150	6161.98	0.77	0	3344	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	744	85.42	4.44	12	0.33	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	23200	-73.49	20230519	5810	5.85	20231113	23200	-73.49	20230519	5810	5.85	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
70	20231218	121215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	0	3	0.00	188975390	30632	32.58	6150	6230	6130	7990	4310	6150	6169.21	0.77	0	4477	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	744	85.42	4.44	12	0.25	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	23200	-73.49	20230519	5810	5.85	20231113	23200	-73.49	20230519	5810	5.85	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
71	20231218	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	30	2	0.49	152137990	24653	26.22	6150	6230	6130	7990	4310	6150	6171.18	0.77	0	6638	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	748	85.83	4.46	12	0.20	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	23200	-73.36	20230519	5810	6.37	20231113	23200	-73.36	20230519	5810	6.37	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
72	20231218	101214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	20	2	0.33	71091450	11557	12.29	6150	6190	6130	7990	4310	6150	6151.38	0.77	0	929	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	747	85.69	4.45	12	0.10	72.00	1385.00	23200	20230519	-73.41	5810	20231113	6.20	23200	-73.41	20230519	5810	6.20	20231113	23200	-73.41	20230519	5810	6.20	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
73	20231218	091212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	0	3	0.00	19706670	3204	3.41	6150	6190	6140	7990	4310	6150	6150.65	0.77	0	-72	6250	6200	6140	6090	6030	6225	6115	12	1840	100	3810	10	1	12100250	744	85.42	4.44	12	0.03	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	23200	-73.49	20230519	5810	5.85	20231113	23200	-73.49	20230519	5810	5.85	20231113	3.68	N	434480	100	12 억		93116	N	N	0	N	00	N
74	20231215	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	30	2	0.49	571803500	93287	75.93	6120	6190	6080	7950	4290	6120	6129.33	0.75	0	2305	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	744	85.42	4.44	12	0.77	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	23200	-73.49	20230519	5810	5.85	20231113	23200	-73.49	20230519	5810	5.85	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
75	20231215	151220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-30	5	-0.49	555864190	90690	73.82	6120	6190	6080	7950	4290	6120	6129.28	0.75	0	1364	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	737	84.58	4.40	12	0.75	72.00	1385.00	23200	20230519	-73.75	5810	20231113	4.82	23200	-73.75	20230519	5810	4.82	20231113	23200	-73.75	20230519	5810	4.82	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
76	20231215	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	0	3	0.00	369896870	60229	49.02	6120	6190	6110	7950	4290	6120	6141.51	0.75	0	146	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	741	85.00	4.42	12	0.50	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
77	20231215	131212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	0	3	0.00	341535150	55599	45.26	6120	6190	6110	7950	4290	6120	6142.83	0.75	0	465	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	741	85.00	4.42	12	0.46	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
78	20231215	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	50	2	0.82	250414890	40743	33.16	6120	6190	6110	7950	4290	6120	6146.21	0.75	0	1671	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	747	85.69	4.45	12	0.34	72.00	1385.00	23200	20230519	-73.41	5810	20231113	6.20	23200	-73.41	20230519	5810	6.20	20231113	23200	-73.41	20230519	5810	6.20	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
79	20231215	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	50	2	0.82	169235320	27533	22.41	6120	6190	6110	7950	4290	6120	6146.64	0.75	0	2780	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	747	85.69	4.45	12	0.23	72.00	1385.00	23200	20230519	-73.41	5810	20231113	6.20	23200	-73.41	20230519	5810	6.20	20231113	23200	-73.41	20230519	5810	6.20	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
80	20231215	101213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	30	2	0.49	118903340	19353	15.75	6120	6190	6110	7950	4290	6120	6143.92	0.75	0	2693	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	744	85.42	4.44	12	0.16	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	23200	-73.49	20230519	5810	5.85	20231113	23200	-73.49	20230519	5810	5.85	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
81	20231215	091217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	0	3	0.00	13053060	2133	1.74	6120	6160	6110	7950	4290	6120	6119.58	0.75	0	-86	6413	6266	6163	6016	5913	6215	5965	12	1830	100	3790	10	1	12100250	741	85.00	4.42	12	0.02	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.78	N	434480	100	12 억		90897	N	N	0	N	00	N
82	20231214	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-90	5	-1.45	749603370	122125	99.04	6310	6310	6060	8070	4350	6210	6138.07	0.89	0	-16313	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	741	85.00	4.42	12	1.01	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
83	20231214	151248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-120	5	-1.93	665831820	108361	87.88	6310	6310	6060	8070	4350	6210	6144.57	0.89	0	-15786	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	737	84.58	4.40	12	0.90	72.00	1385.00	23200	20230519	-73.75	5810	20231113	4.82	23200	-73.75	20230519	5810	4.82	20231113	23200	-73.75	20230519	5810	4.82	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
84	20231214	141217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-100	5	-1.61	514241610	83458	67.68	6310	6310	6100	8070	4350	6210	6161.68	0.89	0	-10274	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	739	84.86	4.41	12	0.69	72.00	1385.00	23200	20230519	-73.66	5810	20231113	5.16	23200	-73.66	20230519	5810	5.16	20231113	23200	-73.66	20230519	5810	5.16	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
85	20231214	131246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6120	-90	5	-1.45	403335130	65333	52.98	6310	6310	6110	8070	4350	6210	6173.53	0.89	0	-7335	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	741	85.00	4.42	12	0.54	72.00	1385.00	23200	20230519	-73.62	5810	20231113	5.34	23200	-73.62	20230519	5810	5.34	20231113	23200	-73.62	20230519	5810	5.34	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
86	20231214	121310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-30	5	-0.48	350808030	56774	46.04	6310	6310	6110	8070	4350	6210	6179.03	0.89	0	-6234	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	748	85.83	4.46	12	0.47	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	23200	-73.36	20230519	5810	6.37	20231113	23200	-73.36	20230519	5810	6.37	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
87	20231214	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-60	5	-0.97	284868670	46049	37.35	6310	6310	6110	8070	4350	6210	6186.21	0.89	0	-2154	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	744	85.42	4.44	12	0.38	72.00	1385.00	23200	20230519	-73.49	5810	20231113	5.85	23200	-73.49	20230519	5810	5.85	20231113	23200	-73.49	20230519	5810	5.85	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
88	20231214	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-30	5	-0.48	127644440	20509	16.63	6310	6310	6150	8070	4350	6210	6223.83	0.89	0	517	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	748	85.83	4.46	12	0.17	72.00	1385.00	23200	20230519	-73.36	5810	20231113	6.37	23200	-73.36	20230519	5810	6.37	20231113	23200	-73.36	20230519	5810	6.37	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
89	20231214	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	60	2	0.97	24925990	3983	3.23	6310	6310	6230	8070	4350	6210	6258.09	0.89	0	1722	6503	6356	6263	6116	6023	6310	6070	12	1860	100	3850	10	1	12100250	759	87.08	4.53	12	0.03	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	3.85	N	434480	100	12 억		107857	N	N	0	N	00	N
90	20231213	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-170	5	-2.66	762339270	122516	196.91	6380	6410	6170	8290	4470	6380	6222.43	0.93	0	-4771	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	751	86.25	4.48	12	1.01	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	23200	-73.23	20230519	5810	6.88	20231113	23200	-73.23	20230519	5810	6.88	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
91	20231213	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-170	5	-2.66	732137540	117650	189.09	6380	6410	6170	8290	4470	6380	6223.01	0.93	0	-5589	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	751	86.25	4.48	12	0.97	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	23200	-73.23	20230519	5810	6.88	20231113	23200	-73.23	20230519	5810	6.88	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
92	20231213	141227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-170	5	-2.66	658851540	105793	170.03	6380	6410	6170	8290	4470	6380	6227.74	0.93	0	-8134	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	751	86.25	4.48	12	0.87	72.00	1385.00	23200	20230519	-73.23	5810	20231113	6.88	23200	-73.23	20230519	5810	6.88	20231113	23200	-73.23	20230519	5810	6.88	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
93	20231213	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-160	5	-2.51	564343330	90540	145.52	6380	6410	6170	8290	4470	6380	6233.08	0.93	0	-13136	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	753	86.39	4.49	12	0.75	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	23200	-73.19	20230519	5810	7.06	20231113	23200	-73.19	20230519	5810	7.06	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
94	20231213	121226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-150	5	-2.35	514713420	82529	132.64	6380	6410	6170	8290	4470	6380	6236.76	0.93	0	-12481	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	754	86.53	4.50	12	0.68	72.00	1385.00	23200	20230519	-73.15	5810	20231113	7.23	23200	-73.15	20230519	5810	7.23	20231113	23200	-73.15	20230519	5810	7.23	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
95	20231213	111232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-190	5	-2.98	482524410	77337	124.30	6380	6410	6170	8290	4470	6380	6239.24	0.93	0	-11565	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	749	85.97	4.47	12	0.64	72.00	1385.00	23200	20230519	-73.32	5810	20231113	6.54	23200	-73.32	20230519	5810	6.54	20231113	23200	-73.32	20230519	5810	6.54	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
96	20231213	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	-160	5	-2.51	338116710	54054	86.88	6380	6410	6200	8290	4470	6380	6255.17	0.93	0	-11757	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	753	86.39	4.49	12	0.45	72.00	1385.00	23200	20230519	-73.19	5810	20231113	7.06	23200	-73.19	20230519	5810	7.06	20231113	23200	-73.19	20230519	5810	7.06	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
97	20231213	091224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-120	5	-1.88	144863830	22977	36.93	6380	6410	6220	8290	4470	6380	6304.73	0.93	0	-3309	6620	6500	6440	6320	6260	6470	6290	12	1910	100	3950	10	1	12100250	757	86.94	4.52	12	0.19	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	23200	-73.02	20230519	5810	7.75	20231113	23200	-73.02	20230519	5810	7.75	20231113	3.91	N	434480	100	12 억		112619	N	N	0	N	00	N
98	20231212	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-140	5	-2.15	399573580	62194	84.51	6540	6560	6380	8470	4570	6520	6424.63	0.91	0	2647	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	772	88.61	4.61	12	0.51	72.00	1385.00	23200	20230519	-72.50	5810	20231113	9.81	23200	-72.50	20230519	5810	9.81	20231113	23200	-72.50	20230519	5810	9.81	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
99	20231212	151146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-130	5	-1.99	363684100	56572	76.87	6540	6560	6380	8470	4570	6520	6428.69	0.91	0	757	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	773	88.75	4.61	12	0.47	72.00	1385.00	23200	20230519	-72.46	5810	20231113	9.98	23200	-72.46	20230519	5810	9.98	20231113	23200	-72.46	20230519	5810	9.98	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
100	20231212	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-100	5	-1.53	299234780	46490	63.17	6540	6560	6380	8470	4570	6520	6436.54	0.91	0	1245	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	777	89.17	4.64	12	0.38	72.00	1385.00	23200	20230519	-72.33	5810	20231113	10.50	23200	-72.33	20230519	5810	10.50	20231113	23200	-72.33	20230519	5810	10.50	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
101	20231212	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-120	5	-1.84	255281630	39619	53.84	6540	6560	6380	8470	4570	6520	6443.41	0.91	0	684	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	774	88.89	4.62	12	0.33	72.00	1385.00	23200	20230519	-72.41	5810	20231113	10.15	23200	-72.41	20230519	5810	10.15	20231113	23200	-72.41	20230519	5810	10.15	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
102	20231212	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	-90	5	-1.38	227449060	35275	47.93	6540	6560	6380	8470	4570	6520	6447.88	0.91	0	1107	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	778	89.31	4.64	12	0.29	72.00	1385.00	23200	20230519	-72.28	5810	20231113	10.67	23200	-72.28	20230519	5810	10.67	20231113	23200	-72.28	20230519	5810	10.67	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
103	20231212	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-80	5	-1.23	210131520	32576	44.27	6540	6560	6380	8470	4570	6520	6450.50	0.91	0	1537	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	779	89.44	4.65	12	0.27	72.00	1385.00	23200	20230519	-72.24	5810	20231113	10.84	23200	-72.24	20230519	5810	10.84	20231113	23200	-72.24	20230519	5810	10.84	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
104	20231212	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-130	5	-1.99	160363420	24844	33.76	6540	6560	6380	8470	4570	6520	6454.81	0.91	0	-2920	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	773	88.75	4.61	12	0.21	72.00	1385.00	23200	20230519	-72.46	5810	20231113	9.98	23200	-72.46	20230519	5810	9.98	20231113	23200	-72.46	20230519	5810	9.98	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
105	20231212	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	10	2	0.15	26055330	3995	5.43	6540	6560	6500	8470	4570	6520	6521.98	0.91	0	-1709	6660	6590	6510	6440	6360	6625	6475	12	1950	100	4040	10	1	12100250	790	90.69	4.71	12	0.03	72.00	1385.00	23200	20230519	-71.85	5810	20231113	12.39	23200	-71.85	20230519	5810	12.39	20231113	23200	-71.85	20230519	5810	12.39	20231113	3.93	N	434480	100	12 억		109995	N	N	0	N	00	N
106	20231211	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	30	2	0.46	474945530	73077	60.22	6490	6580	6430	8430	4550	6490	6498.94	0.44	-47909	8111	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	789	90.56	4.71	12	0.60	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	23200	-71.90	20230519	5810	12.22	20231113	23200	-71.90	20230519	5810	12.22	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
107	20231211	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-40	5	-0.62	450906590	69386	57.18	6490	6580	6430	8430	4550	6490	6498.54	0.44	-47909	7539	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	780	89.58	4.66	12	0.57	72.00	1385.00	23200	20230519	-72.20	5810	20231113	11.02	23200	-72.20	20230519	5810	11.02	20231113	23200	-72.20	20230519	5810	11.02	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
108	20231211	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	0	3	0.00	396846900	61043	50.30	6490	6580	6430	8430	4550	6490	6501.13	0.44	-47909	7249	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	785	90.14	4.69	12	0.50	72.00	1385.00	23200	20230519	-72.03	5810	20231113	11.70	23200	-72.03	20230519	5810	11.70	20231113	23200	-72.03	20230519	5810	11.70	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
109	20231211	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	30	2	0.46	349864210	53818	44.35	6490	6580	6430	8430	4550	6490	6500.91	0.44	-47909	9571	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	789	90.56	4.71	12	0.44	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	23200	-71.90	20230519	5810	12.22	20231113	23200	-71.90	20230519	5810	12.22	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
110	20231211	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6470	-20	5	-0.31	254550920	39153	32.27	6490	6580	6430	8430	4550	6490	6501.48	0.44	-47909	4003	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	783	89.86	4.67	12	0.32	72.00	1385.00	23200	20230519	-72.11	5810	20231113	11.36	23200	-72.11	20230519	5810	11.36	20231113	23200	-72.11	20230519	5810	11.36	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
111	20231211	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6480	-10	5	-0.15	208282430	32015	26.38	6490	6580	6430	8430	4550	6490	6505.85	0.44	-47909	5980	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	784	90.00	4.68	12	0.26	72.00	1385.00	23200	20230519	-72.07	5810	20231113	11.53	23200	-72.07	20230519	5810	11.53	20231113	23200	-72.07	20230519	5810	11.53	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
112	20231211	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	30	2	0.46	150771670	23147	19.07	6490	6580	6430	8430	4550	6490	6513.81	0.44	-47909	7756	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	789	90.56	4.71	12	0.19	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	23200	-71.90	20230519	5810	12.22	20231113	23200	-71.90	20230519	5810	12.22	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
113	20231211	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	30	2	0.46	44175190	6810	5.61	6490	6520	6430	8430	4550	6490	6486.74	0.44	-47909	2662	6663	6576	6403	6316	6143	6620	6360	12	1940	100	4020	10	1	12100250	789	90.56	4.71	12	0.06	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	23200	-71.90	20230519	5810	12.22	20231113	23200	-71.90	20230519	5810	12.22	20231113	4.03	N	434480	100	12 억		53482	N	N	0	N	00	N
114	20231208	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	230	2	3.67	762284540	119660	105.08	6280	6490	6230	8130	4390	6260	6370.19	0.44	0	47615	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	785	90.14	4.69	12	0.99	72.00	1385.00	23200	20230519	-72.03	5810	20231113	11.70	23200	-72.03	20230519	5810	11.70	20231113	23200	-72.03	20230519	5810	11.70	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
115	20231208	151123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	200	2	3.19	706109410	110992	97.47	6280	6470	6230	8130	4390	6260	6361.81	0.44	0	45049	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	782	89.72	4.66	12	0.92	72.00	1385.00	23200	20230519	-72.16	5810	20231113	11.19	23200	-72.16	20230519	5810	11.19	20231113	23200	-72.16	20230519	5810	11.19	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
116	20231208	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	170	2	2.72	567729610	89492	78.59	6280	6440	6230	8130	4390	6260	6343.92	0.44	0	35411	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	778	89.31	4.64	12	0.74	72.00	1385.00	23200	20230519	-72.28	5810	20231113	10.67	23200	-72.28	20230519	5810	10.67	20231113	23200	-72.28	20230519	5810	10.67	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
117	20231208	131121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	100	2	1.60	488136970	77053	67.67	6280	6420	6230	8130	4390	6260	6335.08	0.44	0	31362	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	770	88.33	4.59	12	0.64	72.00	1385.00	23200	20230519	-72.59	5810	20231113	9.47	23200	-72.59	20230519	5810	9.47	20231113	23200	-72.59	20230519	5810	9.47	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
118	20231208	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6360	100	2	1.60	465825750	73544	64.58	6280	6420	6230	8130	4390	6260	6333.98	0.44	0	32802	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	770	88.33	4.59	12	0.61	72.00	1385.00	23200	20230519	-72.59	5810	20231113	9.47	23200	-72.59	20230519	5810	9.47	20231113	23200	-72.59	20230519	5810	9.47	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
119	20231208	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	130	2	2.08	373168230	59033	51.84	6280	6400	6230	8130	4390	6260	6321.35	0.44	0	27253	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	773	88.75	4.61	12	0.49	72.00	1385.00	23200	20230519	-72.46	5810	20231113	9.98	23200	-72.46	20230519	5810	9.98	20231113	23200	-72.46	20230519	5810	9.98	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
120	20231208	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	70	2	1.12	328540710	52019	45.68	6280	6400	6230	8130	4390	6260	6315.79	0.44	0	25873	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	766	87.92	4.57	12	0.43	72.00	1385.00	23200	20230519	-72.72	5810	20231113	8.95	23200	-72.72	20230519	5810	8.95	20231113	23200	-72.72	20230519	5810	8.95	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
121	20231208	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	10	2	0.16	120731270	19133	16.80	6280	6360	6260	8130	4390	6260	6310.11	0.44	0	10261	6586	6422	6336	6172	6086	6380	6130	12	1870	100	3880	10	1	12100250	759	87.08	4.53	12	0.16	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	4.02	N	434480	100	12 억		53482	N	N	0	N	00	N
122	20231207	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-140	5	-2.19	704842150	112007	98.52	6400	6500	6250	8320	4480	6400	6292.81	0.48	0	-4617	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	757	86.94	4.52	12	0.93	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	23200	-73.02	20230519	5810	7.75	20231113	23200	-73.02	20230519	5810	7.75	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
123	20231207	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-130	5	-2.03	640262950	101695	89.45	6400	6500	6250	8320	4480	6400	6295.89	0.48	0	-5791	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	759	87.08	4.53	12	0.84	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
124	20231207	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-140	5	-2.19	550136180	87303	76.79	6400	6500	6250	8320	4480	6400	6301.43	0.48	0	-7109	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	757	86.94	4.52	12	0.72	72.00	1385.00	23200	20230519	-73.02	5810	20231113	7.75	23200	-73.02	20230519	5810	7.75	20231113	23200	-73.02	20230519	5810	7.75	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
125	20231207	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-110	5	-1.72	492573200	78122	68.71	6400	6500	6250	8320	4480	6400	6305.15	0.48	0	-7566	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	761	87.36	4.54	12	0.65	72.00	1385.00	23200	20230519	-72.89	5810	20231113	8.26	23200	-72.89	20230519	5810	8.26	20231113	23200	-72.89	20230519	5810	8.26	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
126	20231207	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-130	5	-2.03	447479020	70943	62.40	6400	6500	6250	8320	4480	6400	6307.55	0.48	0	-7715	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	759	87.08	4.53	12	0.59	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
127	20231207	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6280	-120	5	-1.88	378407750	59929	52.71	6400	6500	6250	8320	4480	6400	6314.23	0.48	0	-8359	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	760	87.22	4.53	12	0.50	72.00	1385.00	23200	20230519	-72.93	5810	20231113	8.09	23200	-72.93	20230519	5810	8.09	20231113	23200	-72.93	20230519	5810	8.09	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
128	20231207	101105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	-130	5	-2.03	250826000	39615	34.84	6400	6500	6250	8320	4480	6400	6331.54	0.48	0	-7882	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	759	87.08	4.53	12	0.33	72.00	1385.00	23200	20230519	-72.97	5810	20231113	7.92	23200	-72.97	20230519	5810	7.92	20231113	23200	-72.97	20230519	5810	7.92	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
129	20231207	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	40	2	0.62	20593070	3201	2.82	6400	6500	6400	8320	4480	6400	6433.62	0.48	0	-1032	6600	6500	6430	6330	6260	6465	6295	12	1920	100	3960	10	1	12100250	779	89.44	4.65	12	0.03	72.00	1385.00	23200	20230519	-72.24	5810	20231113	10.84	23200	-72.24	20230519	5810	10.84	20231113	23200	-72.24	20230519	5810	10.84	20231113	3.90	N	434480	100	12 억		58099	N	N	0	N	00	N
130	20231206	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	-120	5	-1.84	724472310	112704	55.41	6450	6530	6360	8470	4570	6520	6428.11	0.49	0	-849	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	774	88.89	4.62	12	0.93	72.00	1385.00	23200	20230519	-72.41	5810	20231113	10.15	23200	-72.41	20230519	5810	10.15	20231113	23200	-72.41	20230519	5810	10.15	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
131	20231206	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-100	5	-1.53	641831230	99800	49.06	6450	6530	6360	8470	4570	6520	6431.17	0.49	0	-895	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	777	89.17	4.64	12	0.82	72.00	1385.00	23200	20230519	-72.33	5810	20231113	10.50	23200	-72.33	20230519	5810	10.50	20231113	23200	-72.33	20230519	5810	10.50	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
132	20231206	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6420	-100	5	-1.53	587755590	91384	44.93	6450	6530	6360	8470	4570	6520	6431.71	0.49	0	-788	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	777	89.17	4.64	12	0.76	72.00	1385.00	23200	20230519	-72.33	5810	20231113	10.50	23200	-72.33	20230519	5810	10.50	20231113	23200	-72.33	20230519	5810	10.50	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
133	20231206	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	-60	5	-0.92	551286980	85719	42.14	6450	6530	6360	8470	4570	6520	6431.33	0.49	0	-739	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	782	89.72	4.66	12	0.71	72.00	1385.00	23200	20230519	-72.16	5810	20231113	11.19	23200	-72.16	20230519	5810	11.19	20231113	23200	-72.16	20230519	5810	11.19	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
134	20231206	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6440	-80	5	-1.23	488783200	76052	37.39	6450	6530	6360	8470	4570	6520	6426.96	0.49	0	-100	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	779	89.44	4.65	12	0.63	72.00	1385.00	23200	20230519	-72.24	5810	20231113	10.84	23200	-72.24	20230519	5810	10.84	20231113	23200	-72.24	20230519	5810	10.84	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
135	20231206	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-20	5	-0.31	419183270	65277	32.09	6450	6530	6360	8470	4570	6520	6421.61	0.49	0	-1851	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	787	90.28	4.69	12	0.54	72.00	1385.00	23200	20230519	-71.98	5810	20231113	11.88	23200	-71.98	20230519	5810	11.88	20231113	23200	-71.98	20230519	5810	11.88	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
136	20231206	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-110	5	-1.69	310247080	48384	23.79	6450	6530	6360	8470	4570	6520	6412.18	0.49	0	-2636	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	776	89.03	4.63	12	0.40	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	23200	-72.37	20230519	5810	10.33	20231113	23200	-72.37	20230519	5810	10.33	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
137	20231206	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-70	5	-1.07	53441690	8243	4.05	6450	6530	6450	8470	4570	6520	6483.28	0.49	0	932	6906	6712	6546	6352	6186	6630	6270	12	1950	100	4040	10	1	12100250	780	89.58	4.66	12	0.07	72.00	1385.00	23200	20230519	-72.20	5810	20231113	11.02	23200	-72.20	20230519	5810	11.02	20231113	23200	-72.20	20230519	5810	11.02	20231113	3.88	N	434480	100	12 억		59626	N	N	0	N	00	N
138	20231205	161106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-220	5	-3.26	1325039780	201534	25.10	6730	6740	6380	8760	4720	6740	6574.70	0.80	0	-39684	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	789	90.56	4.71	12	1.67	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	23200	-71.90	20230519	5810	12.22	20231113	23200	-71.90	20230519	5810	12.22	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
139	20231205	151105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-250	5	-3.71	1270762780	193200	24.06	6730	6740	6380	8760	4720	6740	6576.96	0.80	0	-37902	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	785	90.14	4.69	12	1.60	72.00	1385.00	23200	20230519	-72.03	5810	20231113	11.70	23200	-72.03	20230519	5810	11.70	20231113	23200	-72.03	20230519	5810	11.70	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
140	20231205	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-170	5	-2.52	978257450	148111	18.45	6730	6740	6560	8760	4720	6740	6604.37	0.80	0	-24599	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	795	91.25	4.74	12	1.22	72.00	1385.00	23200	20230519	-71.68	5810	20231113	13.08	23200	-71.68	20230519	5810	13.08	20231113	23200	-71.68	20230519	5810	13.08	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
141	20231205	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-140	5	-2.08	892408360	135061	16.82	6730	6740	6560	8760	4720	6740	6606.88	0.80	0	-19844	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	799	91.67	4.77	12	1.12	72.00	1385.00	23200	20230519	-71.55	5810	20231113	13.60	23200	-71.55	20230519	5810	13.60	20231113	23200	-71.55	20230519	5810	13.60	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
142	20231205	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6620	-120	5	-1.78	764436170	115608	14.40	6730	6740	6560	8760	4720	6740	6611.67	0.80	0	-18057	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	801	91.94	4.78	12	0.96	72.00	1385.00	23200	20230519	-71.47	5810	20231113	13.94	23200	-71.47	20230519	5810	13.94	20231113	23200	-71.47	20230519	5810	13.94	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
143	20231205	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-140	5	-2.08	721848580	109170	13.60	6730	6740	6560	8760	4720	6740	6611.48	0.80	0	-16343	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	799	91.67	4.77	12	0.90	72.00	1385.00	23200	20230519	-71.55	5810	20231113	13.60	23200	-71.55	20230519	5810	13.60	20231113	23200	-71.55	20230519	5810	13.60	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
144	20231205	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-130	5	-1.93	553518460	83580	10.41	6730	6740	6560	8760	4720	6740	6621.81	0.80	0	-7157	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	800	91.81	4.77	12	0.69	72.00	1385.00	23200	20230519	-71.51	5810	20231113	13.77	23200	-71.51	20230519	5810	13.77	20231113	23200	-71.51	20230519	5810	13.77	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
145	20231205	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-50	5	-0.74	135459080	20316	2.53	6730	6740	6610	8760	4720	6740	6665.50	0.80	0	-594	7560	7150	6750	6340	5940	7355	6545	12	2020	100	4170	10	1	12100250	810	92.92	4.83	12	0.17	72.00	1385.00	23200	20230519	-71.16	5810	20231113	15.15	23200	-71.16	20230519	5810	15.15	20231113	23200	-71.16	20230519	5810	15.15	20231113	3.97	N	434480	100	12 억		96894	N	N	0	N	00	N
146	20231204	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	230	2	3.53	5458708210	798668	609.94	6550	7160	6350	8460	4560	6510	6834.88	0.49	0	38887	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	816	93.61	4.87	12	6.60	72.00	1385.00	23200	20230519	-70.95	5810	20231113	16.01	23200	-70.95	20230519	5810	16.01	20231113	23200	-70.95	20230519	5810	16.01	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
147	20231204	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	230	2	3.53	5337246980	780664	596.19	6550	7160	6350	8460	4560	6510	6836.80	0.49	0	36437	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	816	93.61	4.87	12	6.45	72.00	1385.00	23200	20230519	-70.95	5810	20231113	16.01	23200	-70.95	20230519	5810	16.01	20231113	23200	-70.95	20230519	5810	16.01	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
148	20231204	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	210	2	3.23	4871710710	712045	543.78	6550	7160	6350	8460	4560	6510	6841.86	0.49	0	16701	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	813	93.33	4.85	12	5.88	72.00	1385.00	23200	20230519	-71.03	5810	20231113	15.66	23200	-71.03	20230519	5810	15.66	20231113	23200	-71.03	20230519	5810	15.66	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
149	20231204	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	250	2	3.84	741216170	113745	86.87	6550	6850	6350	8460	4560	6510	6516.47	0.49	0	22186	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	818	93.89	4.88	12	0.94	72.00	1385.00	23200	20230519	-70.86	5810	20231113	16.35	23200	-70.86	20230519	5810	16.35	20231113	23200	-70.86	20230519	5810	16.35	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
150	20231204	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6560	50	2	0.77	451941020	70463	53.81	6550	6570	6350	8460	4560	6510	6413.88	0.49	0	25880	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	794	91.11	4.74	12	0.58	72.00	1385.00	23200	20230519	-71.72	5810	20231113	12.91	23200	-71.72	20230519	5810	12.91	20231113	23200	-71.72	20230519	5810	12.91	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
151	20231204	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-100	5	-1.54	373598980	58395	44.60	6550	6550	6350	8460	4560	6510	6397.79	0.49	0	20761	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	776	89.03	4.63	12	0.48	72.00	1385.00	23200	20230519	-72.37	5810	20231113	10.33	23200	-72.37	20230519	5810	10.33	20231113	23200	-72.37	20230519	5810	10.33	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
152	20231204	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-120	5	-1.84	270779290	42304	32.31	6550	6550	6350	8460	4560	6510	6400.80	0.49	0	17018	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	773	88.75	4.61	12	0.35	72.00	1385.00	23200	20230519	-72.46	5810	20231113	9.98	23200	-72.46	20230519	5810	9.98	20231113	23200	-72.46	20230519	5810	9.98	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
153	20231204	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-160	5	-2.46	56689640	8846	6.76	6550	6550	6350	8460	4560	6510	6408.51	0.49	0	-567	6803	6656	6573	6426	6343	6615	6385	12	1950	100	4030	10	1	12100250	768	88.19	4.58	12	0.07	72.00	1385.00	23200	20230519	-72.63	5810	20231113	9.29	23200	-72.63	20230519	5810	9.29	20231113	23200	-72.63	20230519	5810	9.29	20231113	3.95	N	434480	100	12 억		59512	N	N	0	N	00	N
154	20231201	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-210	5	-3.12	835911720	127316	78.27	6720	6720	6490	8730	4710	6720	6565.66	0.69	0	-23632	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	788	90.42	4.70	12	1.05	72.00	1385.00	23200	20230519	-71.94	5810	20231113	12.05	23200	-71.94	20230519	5810	12.05	20231113	23200	-71.94	20230519	5810	12.05	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N
155	20231201	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6520	-200	5	-2.98	783038750	119204	73.28	6720	6720	6490	8730	4710	6720	6568.83	0.69	0	-23224	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	789	90.56	4.71	12	0.99	72.00	1385.00	23200	20230519	-71.90	5810	20231113	12.22	23200	-71.90	20230519	5810	12.22	20231113	23200	-71.90	20230519	5810	12.22	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N
156	20231201	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6550	-170	5	-2.53	708726020	107802	66.27	6720	6720	6490	8730	4710	6720	6574.26	0.69	0	-24827	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	793	90.97	4.73	12	0.89	72.00	1385.00	23200	20230519	-71.77	5810	20231113	12.74	23200	-71.77	20230519	5810	12.74	20231113	23200	-71.77	20230519	5810	12.74	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N
157	20231201	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6500	-220	5	-3.27	631507970	95969	59.00	6720	6720	6490	8730	4710	6720	6580.25	0.69	0	-24355	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	787	90.28	4.69	12	0.79	72.00	1385.00	23200	20230519	-71.98	5810	20231113	11.88	23200	-71.98	20230519	5810	11.88	20231113	23200	-71.98	20230519	5810	11.88	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N
158	20231201	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6580	-140	5	-2.08	427810570	64751	39.81	6720	6720	6560	8730	4710	6720	6606.91	0.69	0	-4747	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	796	91.39	4.75	12	0.54	72.00	1385.00	23200	20230519	-71.64	5810	20231113	13.25	23200	-71.64	20230519	5810	13.25	20231113	23200	-71.64	20230519	5810	13.25	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N
159	20231201	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-110	5	-1.64	314921620	47599	29.26	6720	6720	6560	8730	4710	6720	6616.02	0.69	0	-6297	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	800	91.81	4.77	12	0.39	72.00	1385.00	23200	20230519	-71.51	5810	20231113	13.77	23200	-71.51	20230519	5810	13.77	20231113	23200	-71.51	20230519	5810	13.77	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N
160	20231201	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6640	-80	5	-1.19	201889130	30501	18.75	6720	6720	6560	8730	4710	6720	6618.91	0.69	0	-9061	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	803	92.22	4.79	12	0.25	72.00	1385.00	23200	20230519	-71.38	5810	20231113	14.29	23200	-71.38	20230519	5810	14.29	20231113	23200	-71.38	20230519	5810	14.29	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N
161	20231201	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-90	5	-1.34	87828680	13259	8.15	6720	6720	6560	8730	4710	6720	6623.67	0.69	0	-5610	6993	6856	6763	6626	6533	6835	6605	12	2010	100	4160	10	1	12100250	802	92.08	4.79	12	0.11	72.00	1385.00	23200	20230519	-71.42	5810	20231113	14.11	23200	-71.42	20230519	5810	14.11	20231113	23200	-71.42	20230519	5810	14.11	20231113	3.95	N	434480	100	12 억		83743	N	N	0	N	00	N