KissMeData/084440/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	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
3	20231229	150731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
4	20231229	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
5	20231229	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
6	20231229	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
7	20231229	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
8	20231229	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
9	20231229	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51367418	32378	28.88	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
10	20231228	160700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	51303978	32338	28.84	1565	1601	1543	2050	1106	1580	1586.49	0.00	0	2035	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.16	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
11	20231228	150706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1586	6	2	0.38	46722551	29473	26.29	1565	1601	1543	2050	1106	1580	1585.27	0.00	0	2105	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	313	-56.64	3.42	09	0.15	-28.00	464.00	2695	20230623	-41.15	1180	20230103	34.41	2695	-41.15	20230623	1180	34.41	20230103	2695	-41.15	20230623	1180	34.41	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
12	20231228	140658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1601	21	2	1.33	33821566	21364	19.05	1565	1601	1543	2050	1106	1580	1583.11	0.00	0	1536	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	316	-57.18	3.45	09	0.11	-28.00	464.00	2695	20230623	-40.59	1180	20230103	35.68	2695	-40.59	20230623	1180	35.68	20230103	2695	-40.59	20230623	1180	35.68	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
13	20231228	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1596	16	2	1.01	28383010	17959	16.02	1565	1600	1543	2050	1106	1580	1580.43	0.00	0	1159	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	315	-57.00	3.44	09	0.09	-28.00	464.00	2695	20230623	-40.78	1180	20230103	35.25	2695	-40.78	20230623	1180	35.25	20230103	2695	-40.78	20230623	1180	35.25	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
14	20231228	120702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	5	2	0.32	16732030	10612	9.46	1565	1600	1543	2050	1106	1580	1576.71	0.00	0	1166	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	312	-56.61	3.42	09	0.05	-28.00	464.00	2695	20230623	-41.19	1180	20230103	34.32	2695	-41.19	20230623	1180	34.32	20230103	2695	-41.19	20230623	1180	34.32	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
15	20231228	110702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1591	11	2	0.70	13851736	8797	7.85	1565	1600	1543	2050	1106	1580	1574.60	0.00	0	1344	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	314	-56.82	3.43	09	0.04	-28.00	464.00	2695	20230623	-40.96	1180	20230103	34.83	2695	-40.96	20230623	1180	34.83	20230103	2695	-40.96	20230623	1180	34.83	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
16	20231228	100659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1598	18	2	1.14	10779024	6868	6.13	1565	1600	1543	2050	1106	1580	1569.46	0.00	0	1405	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	315	-57.07	3.44	09	0.03	-28.00	464.00	2695	20230623	-40.71	1180	20230103	35.42	2695	-40.71	20230623	1180	35.42	20230103	2695	-40.71	20230623	1180	35.42	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
17	20231228	090700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-10	5	-0.63	2324237	1497	1.34	1565	1571	1543	2050	1106	1580	1552.60	0.00	0	338	1625	1602	1571	1548	1517	1614	1560	20	470	100	940	1	1	19712800	309	-56.07	3.38	09	0.01	-28.00	464.00	2695	20230623	-41.74	1180	20230103	33.05	2695	-41.74	20230623	1180	33.05	20230103	2695	-41.74	20230623	1180	33.05	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
18	20231227	160654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	25	2	1.61	175858287	111779	122.90	1540	1594	1540	2020	1089	1555	1573.44	0.00	0	13391	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	311	-56.43	3.41	09	0.57	-28.00	464.00	2695	20230623	-41.37	1180	20230103	33.90	2695	-41.37	20230623	1180	33.90	20230103	2695	-41.37	20230623	1180	33.90	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
19	20231227	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1573	18	2	1.16	166877864	106069	116.62	1540	1594	1540	2020	1089	1555	1573.48	0.00	0	13389	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	310	-56.18	3.39	09	0.54	-28.00	464.00	2695	20230623	-41.63	1180	20230103	33.31	2695	-41.63	20230623	1180	33.31	20230103	2695	-41.63	20230623	1180	33.31	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
20	20231227	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1580	25	2	1.61	161131165	102419	112.61	1540	1594	1540	2020	1089	1555	1573.44	0.00	0	13221	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	311	-56.43	3.41	09	0.52	-28.00	464.00	2695	20230623	-41.37	1180	20230103	33.90	2695	-41.37	20230623	1180	33.90	20230103	2695	-41.37	20230623	1180	33.90	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
21	20231227	130655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	37	2	2.38	152674678	97048	106.70	1540	1594	1540	2020	1089	1555	1573.38	0.00	0	12504	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	314	-56.86	3.43	09	0.49	-28.00	464.00	2695	20230623	-40.93	1180	20230103	34.92	2695	-40.93	20230623	1180	34.92	20230103	2695	-40.93	20230623	1180	34.92	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
22	20231227	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	17	2	1.09	54351813	34743	38.20	1540	1579	1540	2020	1089	1555	1564.69	0.00	0	8153	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	310	-56.14	3.39	09	0.18	-28.00	464.00	2695	20230623	-41.67	1180	20230103	33.22	2695	-41.67	20230623	1180	33.22	20230103	2695	-41.67	20230623	1180	33.22	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
23	20231227	110700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	22	2	1.41	35246191	22607	24.86	1540	1579	1540	2020	1089	1555	1559.28	0.00	0	8007	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	311	-56.32	3.40	09	0.11	-28.00	464.00	2695	20230623	-41.48	1180	20230103	33.64	2695	-41.48	20230623	1180	33.64	20230103	2695	-41.48	20230623	1180	33.64	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
24	20231227	100701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1568	13	2	0.84	24986255	16076	17.68	1540	1579	1540	2020	1089	1555	1554.21	0.00	0	6909	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	309	-56.00	3.38	09	0.08	-28.00	464.00	2695	20230623	-41.82	1180	20230103	32.88	2695	-41.82	20230623	1180	32.88	20230103	2695	-41.82	20230623	1180	32.88	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
25	20231227	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1558	3	2	0.19	4455624	2877	3.16	1540	1558	1540	2020	1089	1555	1545.12	0.00	0	421	1595	1574	1558	1537	1521	1567	1530	20	465	100	930	1	1	19712800	307	-55.64	3.36	09	0.01	-28.00	464.00	2695	20230623	-42.19	1180	20230103	32.03	2695	-42.19	20230623	1180	32.03	20230103	2695	-42.19	20230623	1180	32.03	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
26	20231226	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1555	-24	5	-1.52	141155545	90940	116.65	1579	1579	1542	2050	1106	1579	1552.08	0.00	0	4490	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	307	-55.54	3.35	09	0.46	-28.00	464.00	2695	20230623	-42.30	1180	20230103	31.78	2695	-42.30	20230623	1180	31.78	20230103	2695	-42.30	20230623	1180	31.78	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
27	20231226	150659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1570	-9	5	-0.57	132548413	85420	109.57	1579	1579	1542	2050	1106	1579	1551.69	0.00	0	4363	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	309	-56.07	3.38	09	0.43	-28.00	464.00	2695	20230623	-41.74	1180	20230103	33.05	2695	-41.74	20230623	1180	33.05	20230103	2695	-41.74	20230623	1180	33.05	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
28	20231226	140701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1572	-7	5	-0.44	121936242	78660	100.90	1579	1579	1542	2050	1106	1579	1550.13	0.00	0	4421	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	310	-56.14	3.39	09	0.40	-28.00	464.00	2695	20230623	-41.67	1180	20230103	33.22	2695	-41.67	20230623	1180	33.22	20230103	2695	-41.67	20230623	1180	33.22	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
29	20231226	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1550	-29	5	-1.84	87453040	56495	72.47	1579	1579	1542	2050	1106	1579	1547.92	0.00	0	1273	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	306	-55.36	3.34	09	0.29	-28.00	464.00	2695	20230623	-42.49	1180	20230103	31.36	2695	-42.49	20230623	1180	31.36	20230103	2695	-42.49	20230623	1180	31.36	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
30	20231226	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1547	-32	5	-2.03	61960761	40003	51.31	1579	1579	1543	2050	1106	1579	1548.83	0.00	0	1318	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	305	-55.25	3.33	09	0.20	-28.00	464.00	2695	20230623	-42.60	1180	20230103	31.10	2695	-42.60	20230623	1180	31.10	20230103	2695	-42.60	20230623	1180	31.10	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
31	20231226	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1544	-35	5	-2.22	57773596	37298	47.84	1579	1579	1543	2050	1106	1579	1548.89	0.00	0	2880	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	304	-55.14	3.33	09	0.19	-28.00	464.00	2695	20230623	-42.71	1180	20230103	30.85	2695	-42.71	20230623	1180	30.85	20230103	2695	-42.71	20230623	1180	30.85	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
32	20231226	100700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1547	-32	5	-2.03	45649031	29447	37.77	1579	1579	1543	2050	1106	1579	1550.11	0.00	0	4250	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	305	-55.25	3.33	09	0.15	-28.00	464.00	2695	20230623	-42.60	1180	20230103	31.10	2695	-42.60	20230623	1180	31.10	20230103	2695	-42.60	20230623	1180	31.10	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
33	20231226	090701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1551	-28	5	-1.77	18815925	12101	15.52	1579	1579	1550	2050	1106	1579	1554.71	0.00	0	5191	1601	1590	1582	1571	1563	1586	1567	20	471	100	940	1	1	19712800	306	-55.39	3.34	09	0.06	-28.00	464.00	2695	20230623	-42.45	1180	20230103	31.44	2695	-42.45	20230623	1180	31.44	20230103	2695	-42.45	20230623	1180	31.44	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
34	20231222	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-2	5	-0.13	122734464	77561	93.09	1583	1593	1574	2055	1107	1581	1582.42	0.00	0	-8523	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	311	-56.39	3.40	09	0.39	-28.00	464.00	2695	20230623	-41.41	1180	20230103	33.81	2695	-41.41	20230623	1180	33.81	20230103	2695	-41.41	20230623	1180	33.81	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
35	20231222	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	2	2	0.13	114508462	72350	86.84	1583	1593	1574	2055	1107	1581	1582.70	0.00	0	-8228	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	312	-56.54	3.41	09	0.37	-28.00	464.00	2695	20230623	-41.26	1180	20230103	34.15	2695	-41.26	20230623	1180	34.15	20230103	2695	-41.26	20230623	1180	34.15	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
36	20231222	140646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	2	2	0.13	100195918	63289	75.96	1583	1593	1574	2055	1107	1581	1583.15	0.00	0	-8228	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	312	-56.54	3.41	09	0.32	-28.00	464.00	2695	20230623	-41.26	1180	20230103	34.15	2695	-41.26	20230623	1180	34.15	20230103	2695	-41.26	20230623	1180	34.15	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
37	20231222	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	4	2	0.25	93260229	58897	70.69	1583	1593	1574	2055	1107	1581	1583.45	0.00	0	-8228	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	312	-56.61	3.42	09	0.30	-28.00	464.00	2695	20230623	-41.19	1180	20230103	34.32	2695	-41.19	20230623	1180	34.32	20230103	2695	-41.19	20230623	1180	34.32	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
38	20231222	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	2	2	0.13	91036709	57494	69.01	1583	1593	1574	2055	1107	1581	1583.41	0.00	0	-8127	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	312	-56.54	3.41	09	0.29	-28.00	464.00	2695	20230623	-41.26	1180	20230103	34.15	2695	-41.26	20230623	1180	34.15	20230103	2695	-41.26	20230623	1180	34.15	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
39	20231222	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1583	2	2	0.13	67369587	42558	51.08	1583	1593	1574	2055	1107	1581	1583.01	0.00	0	-8943	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	312	-56.54	3.41	09	0.22	-28.00	464.00	2695	20230623	-41.26	1180	20230103	34.15	2695	-41.26	20230623	1180	34.15	20230103	2695	-41.26	20230623	1180	34.15	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
40	20231222	100645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	11	2	0.70	47740940	30113	36.14	1583	1593	1574	2055	1107	1581	1585.39	0.00	0	-9172	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	314	-56.86	3.43	09	0.15	-28.00	464.00	2695	20230623	-40.93	1180	20230103	34.92	2695	-40.93	20230623	1180	34.92	20230103	2695	-40.93	20230623	1180	34.92	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
41	20231222	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1584	3	2	0.19	4974695	3142	3.77	1583	1585	1583	2055	1107	1581	1583.29	0.00	0	-578	1618	1599	1585	1566	1552	1609	1576	20	474	100	940	1	1	19712800	312	-56.57	3.41	09	0.02	-28.00	464.00	2695	20230623	-41.22	1180	20230103	34.24	2695	-41.22	20230623	1180	34.24	20230103	2695	-41.22	20230623	1180	34.24	20230103	1.09	N	084440	100	19 억		0	N	N	0	N	00	N
42	20231221	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1581	-3	5	-0.19	131618499	83131	146.67	1580	1604	1571	2055	1109	1584	1583.27	0.00	0	-9857	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	312	-56.46	3.41	09	0.42	-28.00	464.00	2695	20230623	-41.34	1180	20230103	33.98	2695	-41.34	20230623	1180	33.98	20230103	2695	-41.34	20230623	1180	33.98	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
43	20231221	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-5	5	-0.32	124769345	78790	139.01	1580	1604	1571	2055	1109	1584	1583.57	0.00	0	-9555	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	311	-56.39	3.40	09	0.40	-28.00	464.00	2695	20230623	-41.41	1180	20230103	33.81	2695	-41.41	20230623	1180	33.81	20230103	2695	-41.41	20230623	1180	33.81	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
44	20231221	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	10	2	0.63	104284285	65853	116.19	1580	1604	1571	2055	1109	1584	1583.59	0.00	0	-1852	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	314	-56.93	3.44	09	0.33	-28.00	464.00	2695	20230623	-40.85	1180	20230103	35.08	2695	-40.85	20230623	1180	35.08	20230103	2695	-40.85	20230623	1180	35.08	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
45	20231221	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1588	4	2	0.25	83133044	52475	92.58	1580	1604	1571	2055	1109	1584	1584.24	0.00	0	-1345	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	313	-56.71	3.42	09	0.27	-28.00	464.00	2695	20230623	-41.08	1180	20230103	34.58	2695	-41.08	20230623	1180	34.58	20230103	2695	-41.08	20230623	1180	34.58	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
46	20231221	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	16	2	1.01	72048427	45531	80.33	1580	1600	1571	2055	1109	1584	1582.40	0.00	0	-2005	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	315	-57.14	3.45	09	0.23	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	2695	-40.63	20230623	1180	35.59	20230103	2695	-40.63	20230623	1180	35.59	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
47	20231221	110647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	1	2	0.06	39401608	24940	44.00	1580	1600	1571	2055	1109	1584	1579.85	0.00	0	-851	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	312	-56.61	3.42	09	0.13	-28.00	464.00	2695	20230623	-41.19	1180	20230103	34.32	2695	-41.19	20230623	1180	34.32	20230103	2695	-41.19	20230623	1180	34.32	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
48	20231221	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	16	2	1.01	27893968	17682	31.20	1580	1600	1571	2055	1109	1584	1577.53	0.00	0	68	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	315	-57.14	3.45	09	0.09	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	2695	-40.63	20230623	1180	35.59	20230103	2695	-40.63	20230623	1180	35.59	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
49	20231221	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1599	15	2	0.95	3575899	2258	3.98	1580	1600	1574	2055	1109	1584	1583.65	0.00	0	-216	1631	1607	1594	1570	1557	1601	1564	20	471	100	950	1	1	19712800	315	-57.11	3.45	09	0.01	-28.00	464.00	2695	20230623	-40.67	1180	20230103	35.51	2695	-40.67	20230623	1180	35.51	20230103	2695	-40.67	20230623	1180	35.51	20230103	1.10	N	084440	100	19 억		0	N	N	0	N	00	N
50	20231220	160646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1584	-28	5	-1.74	90268487	56638	125.37	1596	1618	1581	2095	1129	1612	1593.81	0.00	0	7240	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	312	-56.57	3.41	09	0.29	-28.00	464.00	2695	20230623	-41.22	1180	20230103	34.24	2695	-41.22	20230623	1180	34.24	20230103	2695	-41.22	20230623	1180	34.24	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
51	20231220	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1587	-25	5	-1.55	82381714	51669	114.37	1596	1618	1581	2095	1129	1612	1594.41	0.00	0	9308	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	313	-56.68	3.42	09	0.26	-28.00	464.00	2695	20230623	-41.11	1180	20230103	34.49	2695	-41.11	20230623	1180	34.49	20230103	2695	-41.11	20230623	1180	34.49	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
52	20231220	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1597	-15	5	-0.93	63133423	39556	87.56	1596	1618	1581	2095	1129	1612	1596.05	0.00	0	8494	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	315	-57.04	3.44	09	0.20	-28.00	464.00	2695	20230623	-40.74	1180	20230103	35.34	2695	-40.74	20230623	1180	35.34	20230103	2695	-40.74	20230623	1180	35.34	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
53	20231220	130723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1593	-19	5	-1.18	54478707	34133	75.55	1596	1618	1581	2095	1129	1612	1596.07	0.00	0	8368	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	314	-56.89	3.43	09	0.17	-28.00	464.00	2695	20230623	-40.89	1180	20230103	35.00	2695	-40.89	20230623	1180	35.00	20230103	2695	-40.89	20230623	1180	35.00	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
54	20231220	120642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1604	-8	5	-0.50	41119851	25743	56.98	1596	1618	1581	2095	1129	1612	1597.32	0.00	0	9137	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	316	-57.29	3.46	09	0.13	-28.00	464.00	2695	20230623	-40.48	1180	20230103	35.93	2695	-40.48	20230623	1180	35.93	20230103	2695	-40.48	20230623	1180	35.93	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
55	20231220	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1606	-6	5	-0.37	39495263	24731	54.74	1596	1618	1581	2095	1129	1612	1596.99	0.00	0	9137	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	317	-57.36	3.46	09	0.13	-28.00	464.00	2695	20230623	-40.41	1180	20230103	36.10	2695	-40.41	20230623	1180	36.10	20230103	2695	-40.41	20230623	1180	36.10	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
56	20231220	100644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-12	5	-0.74	37710742	23618	52.28	1596	1618	1581	2095	1129	1612	1596.69	0.00	0	9105	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	315	-57.14	3.45	09	0.12	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	2695	-40.63	20230623	1180	35.59	20230103	2695	-40.63	20230623	1180	35.59	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
57	20231220	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1600	-12	5	-0.74	9697212	6066	13.43	1596	1602	1581	2095	1129	1612	1598.61	0.00	0	2176	1681	1646	1593	1558	1505	1620	1532	20	483	100	960	1	1	19712800	315	-57.14	3.45	09	0.03	-28.00	464.00	2695	20230623	-40.63	1180	20230103	35.59	2695	-40.63	20230623	1180	35.59	20230103	2695	-40.63	20230623	1180	35.59	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
58	20231219	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	-13	5	-0.80	72605073	45143	97.78	1619	1628	1540	2110	1138	1625	1608.29	0.00	0	-6345	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	318	-57.57	3.47	09	0.23	-28.00	464.00	2695	20230623	-40.19	1180	20230103	36.61	2695	-40.19	20230623	1180	36.61	20230103	2695	-40.19	20230623	1180	36.61	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
59	20231219	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1618	-7	5	-0.43	68352461	42508	92.07	1619	1628	1540	2110	1138	1625	1607.99	0.00	0	-5951	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	319	-57.79	3.49	09	0.22	-28.00	464.00	2695	20230623	-39.96	1180	20230103	37.12	2695	-39.96	20230623	1180	37.12	20230103	2695	-39.96	20230623	1180	37.12	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
60	20231219	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1624	-1	5	-0.06	65797897	40924	88.64	1619	1628	1540	2110	1138	1625	1607.81	0.00	0	-5676	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	320	-58.00	3.50	09	0.21	-28.00	464.00	2695	20230623	-39.74	1180	20230103	37.63	2695	-39.74	20230623	1180	37.63	20230103	2695	-39.74	20230623	1180	37.63	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
61	20231219	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1612	-13	5	-0.80	62221708	38711	83.85	1619	1628	1540	2110	1138	1625	1607.34	0.00	0	-4332	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	318	-57.57	3.47	09	0.20	-28.00	464.00	2695	20230623	-40.19	1180	20230103	36.61	2695	-40.19	20230623	1180	36.61	20230103	2695	-40.19	20230623	1180	36.61	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
62	20231219	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1616	-9	5	-0.55	56866885	35392	76.66	1619	1628	1540	2110	1138	1625	1606.77	0.00	0	-3658	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	319	-57.71	3.48	09	0.18	-28.00	464.00	2695	20230623	-40.04	1180	20230103	36.95	2695	-40.04	20230623	1180	36.95	20230103	2695	-40.04	20230623	1180	36.95	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
63	20231219	110644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1627	2	2	0.12	47635800	29714	64.36	1619	1628	1540	2110	1138	1625	1603.14	0.00	0	-2364	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	321	-58.11	3.51	09	0.15	-28.00	464.00	2695	20230623	-39.63	1180	20230103	37.88	2695	-39.63	20230623	1180	37.88	20230103	2695	-39.63	20230623	1180	37.88	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
64	20231219	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1617	-8	5	-0.49	39440525	24649	53.39	1619	1628	1540	2110	1138	1625	1600.09	0.00	0	-2997	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	319	-57.75	3.48	09	0.13	-28.00	464.00	2695	20230623	-40.00	1180	20230103	37.03	2695	-40.00	20230623	1180	37.03	20230103	2695	-40.00	20230623	1180	37.03	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
65	20231219	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1602	-23	5	-1.42	8790985	5462	11.83	1619	1620	1595	2110	1138	1625	1609.48	0.00	0	-1228	1680	1652	1626	1598	1572	1666	1612	20	485	100	970	1	1	19712800	316	-57.21	3.45	09	0.03	-28.00	464.00	2695	20230623	-40.56	1180	20230103	35.76	2695	-40.56	20230623	1180	35.76	20230103	2695	-40.56	20230623	1180	35.76	20230103	1.03	N	084440	100	19 억		0	N	N	0	N	00	N
66	20231218	160640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1625	28	2	1.75	73059724	44763	25.82	1600	1654	1600	2075	1118	1597	1632.15	0.00	0	-136	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	320	12.70	6.25	09	0.23	128.00	260.00	2695	20230623	-39.70	1180	20230103	37.71	2695	-39.70	20230623	1180	37.71	20230103	2695	-39.70	20230623	1180	37.71	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
67	20231218	150643	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1634	37	2	2.32	72607848	44485	25.66	1600	1654	1600	2075	1118	1597	1632.19	0.00	0	-142	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	322	12.77	6.28	09	0.23	128.00	260.00	2695	20230623	-39.37	1180	20230103	38.47	2695	-39.37	20230623	1180	38.47	20230103	2695	-39.37	20230623	1180	38.47	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
68	20231218	140639	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1630	33	2	2.07	66782198	40913	23.60	1600	1654	1600	2075	1118	1597	1632.30	0.00	0	858	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	321	12.73	6.27	09	0.21	128.00	260.00	2695	20230623	-39.52	1180	20230103	38.14	2695	-39.52	20230623	1180	38.14	20230103	2695	-39.52	20230623	1180	38.14	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
69	20231218	130640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1626	29	2	1.82	63532764	38918	22.45	1600	1654	1600	2075	1118	1597	1632.48	0.00	0	1599	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	321	12.70	6.25	09	0.20	128.00	260.00	2695	20230623	-39.67	1180	20230103	37.80	2695	-39.67	20230623	1180	37.80	20230103	2695	-39.67	20230623	1180	37.80	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
70	20231218	120635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1624	27	2	1.69	58434919	35783	20.64	1600	1654	1600	2075	1118	1597	1633.04	0.00	0	2926	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	320	12.69	6.25	09	0.18	128.00	260.00	2695	20230623	-39.74	1180	20230103	37.63	2695	-39.74	20230623	1180	37.63	20230103	2695	-39.74	20230623	1180	37.63	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
71	20231218	110639	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1633	36	2	2.25	56616413	34666	20.00	1600	1654	1600	2075	1118	1597	1633.20	0.00	0	2993	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	322	12.76	6.28	09	0.18	128.00	260.00	2695	20230623	-39.41	1180	20230103	38.39	2695	-39.41	20230623	1180	38.39	20230103	2695	-39.41	20230623	1180	38.39	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
72	20231218	100637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1635	38	2	2.38	50531937	30911	17.83	1600	1654	1600	2075	1118	1597	1634.76	0.00	0	1243	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	322	12.77	6.29	09	0.16	128.00	260.00	2695	20230623	-39.33	1180	20230103	38.56	2695	-39.33	20230623	1180	38.56	20230103	2695	-39.33	20230623	1180	38.56	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
73	20231218	090635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1618	21	2	1.31	10628382	6596	3.80	1600	1618	1600	2075	1118	1597	1611.34	0.00	0	288	1684	1640	1613	1569	1542	1627	1556	20	478	100	950	1	1	19712800	319	12.64	6.22	09	0.03	128.00	260.00	2695	20230623	-39.96	1180	20230103	37.12	2695	-39.96	20230623	1180	37.12	20230103	2695	-39.96	20230623	1180	37.12	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
74	20231215	160637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1597	-51	5	-3.09	277682138	172704	234.72	1632	1657	1586	2140	1154	1648	1607.85	0.00	0	3519	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	315	12.48	6.14	09	0.88	128.00	260.00	2695	20230623	-40.74	1180	20230103	35.34	2695	-40.74	20230623	1180	35.34	20230103	2695	-40.74	20230623	1180	35.34	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
75	20231215	150640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1608	-40	5	-2.43	272343818	169362	230.17	1632	1657	1586	2140	1154	1648	1608.06	0.00	0	3068	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	317	12.56	6.18	09	0.86	128.00	260.00	2695	20230623	-40.33	1180	20230103	36.27	2695	-40.33	20230623	1180	36.27	20230103	2695	-40.33	20230623	1180	36.27	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
76	20231215	140640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1619	-29	5	-1.76	245938799	152870	207.76	1632	1657	1586	2140	1154	1648	1608.81	0.00	0	1405	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	319	12.65	6.23	09	0.78	128.00	260.00	2695	20230623	-39.93	1180	20230103	37.20	2695	-39.93	20230623	1180	37.20	20230103	2695	-39.93	20230623	1180	37.20	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
77	20231215	130635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1610	-38	5	-2.31	227532194	141401	192.17	1632	1657	1586	2140	1154	1648	1609.12	0.00	0	1098	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	317	12.58	6.19	09	0.72	128.00	260.00	2695	20230623	-40.26	1180	20230103	36.44	2695	-40.26	20230623	1180	36.44	20230103	2695	-40.26	20230623	1180	36.44	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
78	20231215	120636	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1603	-45	5	-2.73	193479517	120012	163.10	1632	1657	1588	2140	1154	1648	1612.17	0.00	0	2744	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	316	12.52	6.17	09	0.61	128.00	260.00	2695	20230623	-40.52	1180	20230103	35.85	2695	-40.52	20230623	1180	35.85	20230103	2695	-40.52	20230623	1180	35.85	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
79	20231215	110631	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1629	-19	5	-1.15	94924998	58501	79.51	1632	1657	1613	2140	1154	1648	1622.62	0.00	0	984	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	321	12.73	6.27	09	0.30	128.00	260.00	2695	20230623	-39.55	1180	20230103	38.05	2695	-39.55	20230623	1180	38.05	20230103	2695	-39.55	20230623	1180	38.05	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
80	20231215	100637	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1640	-8	5	-0.49	61492967	37850	51.44	1632	1657	1613	2140	1154	1648	1624.64	0.00	0	-1473	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	323	12.81	6.31	09	0.19	128.00	260.00	2695	20230623	-39.15	1180	20230103	38.98	2695	-39.15	20230623	1180	38.98	20230103	2695	-39.15	20230623	1180	38.98	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
81	20231215	090638	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1648	0	3	0.00	4773042	2911	3.96	1632	1657	1625	2140	1154	1648	1639.63	0.00	0	-927	1696	1672	1656	1632	1616	1668	1628	20	492	100	980	1	1	19712800	325	12.88	6.34	09	0.01	128.00	260.00	2695	20230623	-38.85	1180	20230103	39.66	2695	-38.85	20230623	1180	39.66	20230103	2695	-38.85	20230623	1180	39.66	20230103	1.05	N	084440	100	19 억		0	N	N	0	N	00	N
82	20231214	160634	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1648	-13	5	-0.78	121340784	73379	82.92	1648	1680	1640	2155	1163	1661	1653.62	0.00	0	-7124	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	325	12.88	6.34	09	0.37	128.00	260.00	2695	20230623	-38.85	1180	20230103	39.66	2695	-38.85	20230623	1180	39.66	20230103	2695	-38.85	20230623	1180	39.66	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
83	20231214	150656	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1658	-3	5	-0.18	117864266	71274	80.54	1648	1680	1640	2155	1163	1661	1653.68	0.00	0	-7206	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	327	12.95	6.38	09	0.36	128.00	260.00	2695	20230623	-38.48	1180	20230103	40.51	2695	-38.48	20230623	1180	40.51	20230103	2695	-38.48	20230623	1180	40.51	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
84	20231214	140641	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1661	0	3	0.00	109417596	66178	74.78	1648	1680	1640	2155	1163	1661	1653.38	0.00	0	-7176	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	327	12.98	6.39	09	0.34	128.00	260.00	2695	20230623	-38.37	1180	20230103	40.76	2695	-38.37	20230623	1180	40.76	20230103	2695	-38.37	20230623	1180	40.76	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
85	20231214	130652	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1644	-17	5	-1.02	97884863	59202	66.90	1648	1680	1640	2155	1163	1661	1653.40	0.00	0	-9208	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	324	12.84	6.32	09	0.30	128.00	260.00	2695	20230623	-39.00	1180	20230103	39.32	2695	-39.00	20230623	1180	39.32	20230103	2695	-39.00	20230623	1180	39.32	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
86	20231214	120703	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1651	-10	5	-0.60	72191092	43589	49.25	1648	1680	1640	2155	1163	1661	1656.18	0.00	0	-7514	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	325	12.90	6.35	09	0.22	128.00	260.00	2695	20230623	-38.74	1180	20230103	39.92	2695	-38.74	20230623	1180	39.92	20230103	2695	-38.74	20230623	1180	39.92	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
87	20231214	110635	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1661	0	3	0.00	55555667	33525	37.88	1648	1680	1640	2155	1163	1661	1657.14	0.00	0	-351	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	327	12.98	6.39	09	0.17	128.00	260.00	2695	20230623	-38.37	1180	20230103	40.76	2695	-38.37	20230623	1180	40.76	20230103	2695	-38.37	20230623	1180	40.76	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
88	20231214	100628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1643	-18	5	-1.08	32779838	19760	22.33	1648	1680	1640	2155	1163	1661	1658.90	0.00	0	444	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	324	12.84	6.32	09	0.10	128.00	260.00	2695	20230623	-39.04	1180	20230103	39.24	2695	-39.04	20230623	1180	39.24	20230103	2695	-39.04	20230623	1180	39.24	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
89	20231214	090608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1675	14	2	0.84	4388951	2650	2.99	1648	1680	1648	2155	1163	1661	1656.21	0.00	0	500	1711	1685	1648	1622	1585	1667	1604	20	494	100	990	1	1	19712800	330	13.09	6.44	09	0.01	128.00	260.00	2695	20230623	-37.85	1180	20230103	41.95	2695	-37.85	20230623	1180	41.95	20230103	2695	-37.85	20230623	1180	41.95	20230103	1.12	N	084440	100	19 억		0	N	N	0	N	00	N
90	20231213	160632	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1661	-19	5	-1.13	145501810	88315	52.15	1668	1674	1611	2180	1176	1680	1647.53	0.00	0	8282	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	327	12.98	6.39	09	0.45	128.00	260.00	2695	20230623	-38.37	1180	20230103	40.76	2695	-38.37	20230623	1180	40.76	20230103	2695	-38.37	20230623	1180	40.76	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
91	20231213	150647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1655	-25	5	-1.49	139487035	84685	50.00	1668	1674	1611	2180	1176	1680	1647.13	0.00	0	8717	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	326	12.93	6.37	09	0.43	128.00	260.00	2695	20230623	-38.59	1180	20230103	40.25	2695	-38.59	20230623	1180	40.25	20230103	2695	-38.59	20230623	1180	40.25	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
92	20231213	140645	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1667	-13	5	-0.77	124958241	75910	44.82	1668	1674	1611	2180	1176	1680	1646.14	0.00	0	7772	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	329	13.02	6.41	09	0.39	128.00	260.00	2695	20230623	-38.14	1180	20230103	41.27	2695	-38.14	20230623	1180	41.27	20230103	2695	-38.14	20230623	1180	41.27	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
93	20231213	130647	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1662	-18	5	-1.07	115755563	70373	41.55	1668	1674	1611	2180	1176	1680	1644.89	0.00	0	7329	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	328	12.98	6.39	09	0.36	128.00	260.00	2695	20230623	-38.33	1180	20230103	40.85	2695	-38.33	20230623	1180	40.85	20230103	2695	-38.33	20230623	1180	40.85	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
94	20231213	120644	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1655	-25	5	-1.49	102997851	62678	37.01	1668	1674	1611	2180	1176	1680	1643.29	0.00	0	7151	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	326	12.93	6.37	09	0.32	128.00	260.00	2695	20230623	-38.59	1180	20230103	40.25	2695	-38.59	20230623	1180	40.25	20230103	2695	-38.59	20230623	1180	40.25	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
95	20231213	110646	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1645	-35	5	-2.08	81010380	49338	29.13	1668	1674	1611	2180	1176	1680	1641.95	0.00	0	7159	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	324	12.85	6.33	09	0.25	128.00	260.00	2695	20230623	-38.96	1180	20230103	39.41	2695	-38.96	20230623	1180	39.41	20230103	2695	-38.96	20230623	1180	39.41	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
96	20231213	100648	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1648	-32	5	-1.90	74307863	45270	26.73	1668	1674	1611	2180	1176	1680	1641.44	0.00	0	7331	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	325	12.88	6.34	09	0.23	128.00	260.00	2695	20230623	-38.85	1180	20230103	39.66	2695	-38.85	20230623	1180	39.66	20230103	2695	-38.85	20230623	1180	39.66	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
97	20231213	090640	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1661	-19	5	-1.13	10497392	6297	3.72	1668	1674	1655	2180	1176	1680	1667.05	0.00	0	999	1756	1717	1691	1652	1626	1705	1640	20	500	100	1000	1	1	19712800	327	12.98	6.39	09	0.03	128.00	260.00	2695	20230623	-38.37	1180	20230103	40.76	2695	-38.37	20230623	1180	40.76	20230103	2695	-38.37	20230623	1180	40.76	20230103	1.04	N	084440	100	19 억		0	N	N	0	N	00	N
98	20231212	160618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1680	-23	5	-1.35	281365033	167739	79.52	1730	1730	1665	2210	1193	1703	1677.40	0.00	0	-5472	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	331	13.12	6.46	09	0.85	128.00	260.00	2695	20230623	-37.66	1180	20230103	42.37	2695	-37.66	20230623	1180	42.37	20230103	2695	-37.66	20230623	1180	42.37	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
99	20231212	150623	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1682	-21	5	-1.23	275462838	164226	77.86	1730	1730	1665	2210	1193	1703	1677.34	0.00	0	-7029	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	332	13.14	6.47	09	0.83	128.00	260.00	2695	20230623	-37.59	1180	20230103	42.54	2695	-37.59	20230623	1180	42.54	20230103	2695	-37.59	20230623	1180	42.54	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
100	20231212	140553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1685	-18	5	-1.06	262206115	156328	74.11	1730	1730	1665	2210	1193	1703	1677.28	0.00	0	-5550	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	332	13.16	6.48	09	0.79	128.00	260.00	2695	20230623	-37.48	1180	20230103	42.80	2695	-37.48	20230623	1180	42.80	20230103	2695	-37.48	20230623	1180	42.80	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
101	20231212	130551	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1679	-24	5	-1.41	202545402	120682	57.21	1730	1730	1665	2210	1193	1703	1678.34	0.00	0	-2362	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	331	13.12	6.46	09	0.61	128.00	260.00	2695	20230623	-37.70	1180	20230103	42.29	2695	-37.70	20230623	1180	42.29	20230103	2695	-37.70	20230623	1180	42.29	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
102	20231212	120549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1674	-29	5	-1.70	174756020	104063	49.33	1730	1730	1667	2210	1193	1703	1679.33	0.00	0	1228	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	330	13.08	6.44	09	0.53	128.00	260.00	2695	20230623	-37.88	1180	20230103	41.86	2695	-37.88	20230623	1180	41.86	20230103	2695	-37.88	20230623	1180	41.86	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
103	20231212	110558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1683	-20	5	-1.17	163214345	97176	46.07	1730	1730	1667	2210	1193	1703	1679.57	0.00	0	3078	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	332	13.15	6.47	09	0.49	128.00	260.00	2695	20230623	-37.55	1180	20230103	42.63	2695	-37.55	20230623	1180	42.63	20230103	2695	-37.55	20230623	1180	42.63	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
104	20231212	100619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1678	-25	5	-1.47	140605216	83686	39.67	1730	1730	1667	2210	1193	1703	1680.15	0.00	0	2420	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	331	13.11	6.45	09	0.42	128.00	260.00	2695	20230623	-37.74	1180	20230103	42.20	2695	-37.74	20230623	1180	42.20	20230103	2695	-37.74	20230623	1180	42.20	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
105	20231212	090619	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1686	-17	5	-1.00	22112111	12991	6.16	1730	1730	1686	2210	1193	1703	1702.11	0.00	0	-2492	1784	1743	1723	1682	1662	1733	1672	20	507	100	1020	1	1	19712800	332	13.17	6.48	09	0.07	128.00	260.00	2695	20230623	-37.44	1180	20230103	42.88	2695	-37.44	20230623	1180	42.88	20230103	2695	-37.44	20230623	1180	42.88	20230103	1.01	N	084440	100	19 억		0	N	N	0	N	00	N
106	20231211	160621	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1703	-41	5	-2.35	363450589	210225	31.41	1752	1764	1703	2265	1221	1744	1728.79	0.00	0	-13785	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	336	13.30	6.55	09	1.07	128.00	260.00	2695	20230623	-36.81	1180	20230103	44.32	2695	-36.81	20230623	1180	44.32	20230103	2695	-36.81	20230623	1180	44.32	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
107	20231211	150618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1706	-38	5	-2.18	341257173	197199	29.46	1752	1764	1703	2265	1221	1744	1730.45	0.00	0	-12664	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	336	13.33	6.56	09	1.00	128.00	260.00	2695	20230623	-36.70	1180	20230103	44.58	2695	-36.70	20230623	1180	44.58	20230103	2695	-36.70	20230623	1180	44.58	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
108	20231211	140617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1708	-36	5	-2.06	305027544	175982	26.29	1752	1764	1703	2265	1221	1744	1733.22	0.00	0	-10525	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	337	13.34	6.57	09	0.89	128.00	260.00	2695	20230623	-36.62	1180	20230103	44.75	2695	-36.62	20230623	1180	44.75	20230103	2695	-36.62	20230623	1180	44.75	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
109	20231211	130620	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1716	-28	5	-1.61	289395858	166872	24.93	1752	1764	1703	2265	1221	1744	1734.18	0.00	0	-4732	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	338	13.41	6.60	09	0.85	128.00	260.00	2695	20230623	-36.33	1180	20230103	45.42	2695	-36.33	20230623	1180	45.42	20230103	2695	-36.33	20230623	1180	45.42	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
110	20231211	120618	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1710	-34	5	-1.95	265335599	152834	22.83	1752	1764	1710	2265	1221	1744	1736.05	0.00	0	-992	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	337	13.36	6.58	09	0.78	128.00	260.00	2695	20230623	-36.55	1180	20230103	44.92	2695	-36.55	20230623	1180	44.92	20230103	2695	-36.55	20230623	1180	44.92	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
111	20231211	110617	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1730	-14	5	-0.80	228690629	131587	19.66	1752	1764	1711	2265	1221	1744	1737.89	0.00	0	16950	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	341	13.52	6.65	09	0.67	128.00	260.00	2695	20230623	-35.81	1180	20230103	46.61	2695	-35.81	20230623	1180	46.61	20230103	2695	-35.81	20230623	1180	46.61	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
112	20231211	100615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1720	-24	5	-1.38	179849411	103496	15.46	1752	1764	1711	2265	1221	1744	1737.68	0.00	0	19404	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	339	13.44	6.62	09	0.53	128.00	260.00	2695	20230623	-36.18	1180	20230103	45.76	2695	-36.18	20230623	1180	45.76	20230103	2695	-36.18	20230623	1180	45.76	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
113	20231211	090615	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1739	-5	5	-0.29	27129806	15494	2.31	1752	1764	1739	2265	1221	1744	1751.50	0.00	0	-2935	1886	1814	1762	1690	1638	1851	1727	20	521	100	1040	1	1	19712800	343	13.59	6.69	09	0.08	128.00	260.00	2695	20230623	-35.47	1180	20230103	47.37	2695	-35.47	20230623	1180	47.37	20230103	2695	-35.47	20230623	1180	47.37	20230103	1.07	N	084440	100	19 억		0	N	N	0	N	00	N
114	20231208	160609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1744	34	2	1.99	1179518989	668735	67.60	1710	1834	1710	2220	1197	1710	1763.81	0.00	0	74118	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	344	13.62	6.71	09	3.39	128.00	260.00	2695	20230623	-35.29	1180	20230103	47.80	2695	-35.29	20230623	1180	47.80	20230103	2695	-35.29	20230623	1180	47.80	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
115	20231208	150612	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1749	39	2	2.28	1166058856	661033	66.82	1710	1834	1710	2220	1197	1710	1764.00	0.00	0	74936	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	345	13.66	6.73	09	3.35	128.00	260.00	2695	20230623	-35.10	1180	20230103	48.22	2695	-35.10	20230623	1180	48.22	20230103	2695	-35.10	20230623	1180	48.22	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
116	20231208	140610	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1741	31	2	1.81	1134906209	643166	65.01	1710	1834	1710	2220	1197	1710	1764.56	0.00	0	69407	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	343	13.60	6.70	09	3.26	128.00	260.00	2695	20230623	-35.40	1180	20230103	47.54	2695	-35.40	20230623	1180	47.54	20230103	2695	-35.40	20230623	1180	47.54	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
117	20231208	130611	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1726	16	2	0.94	1051436098	595433	60.19	1710	1834	1710	2220	1197	1710	1765.84	0.00	0	74434	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	340	13.48	6.64	09	3.02	128.00	260.00	2695	20230623	-35.96	1180	20230103	46.27	2695	-35.96	20230623	1180	46.27	20230103	2695	-35.96	20230623	1180	46.27	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
118	20231208	120607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1743	33	2	1.93	1019947525	577259	58.35	1710	1834	1710	2220	1197	1710	1766.88	0.00	0	78459	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	344	13.62	6.70	09	2.93	128.00	260.00	2695	20230623	-35.32	1180	20230103	47.71	2695	-35.32	20230623	1180	47.71	20230103	2695	-35.32	20230623	1180	47.71	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
119	20231208	110605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1729	19	2	1.11	986642956	558035	56.41	1710	1834	1710	2220	1197	1710	1768.07	0.00	0	84314	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	341	13.51	6.65	09	2.83	128.00	260.00	2695	20230623	-35.84	1180	20230103	46.53	2695	-35.84	20230623	1180	46.53	20230103	2695	-35.84	20230623	1180	46.53	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
120	20231208	100613	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1740	30	2	1.75	787746399	443390	44.82	1710	1834	1710	2220	1197	1710	1776.65	0.00	0	59771	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	343	13.59	6.69	09	2.25	128.00	260.00	2695	20230623	-35.44	1180	20230103	47.46	2695	-35.44	20230623	1180	47.46	20230103	2695	-35.44	20230623	1180	47.46	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
121	20231208	090604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1746	36	2	2.11	34593184	19916	2.01	1710	1749	1710	2220	1197	1710	1737.00	0.00	0	2619	1952	1830	1748	1626	1544	1790	1586	20	510	100	1020	1	1	19712800	344	13.64	6.72	09	0.10	128.00	260.00	2695	20230623	-35.21	1180	20230103	47.97	2695	-35.21	20230623	1180	47.97	20230103	2695	-35.21	20230623	1180	47.97	20230103	1.25	N	084440	100	19 억		0	N	N	0	N	00	N
122	20231207	160607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1710	-33	5	-1.89	1727880826	980535	416.84	1735	1870	1666	2265	1221	1743	1762.21	0.00	0	-83275	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	337	13.36	6.58	09	4.97	128.00	260.00	2695	20230623	-36.55	1180	20230103	44.92	2695	-36.55	20230623	1180	44.92	20230103	2695	-36.55	20230623	1180	44.92	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
123	20231207	150609	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1697	-46	5	-2.64	1690804699	958766	407.59	1735	1870	1666	2265	1221	1743	1763.52	0.00	0	-82196	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	335	13.26	6.53	09	4.86	128.00	260.00	2695	20230623	-37.03	1180	20230103	43.81	2695	-37.03	20230623	1180	43.81	20230103	2695	-37.03	20230623	1180	43.81	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
124	20231207	140604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1691	-52	5	-2.98	1611728239	911949	387.69	1735	1870	1666	2265	1221	1743	1767.34	0.00	0	-77824	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	333	13.21	6.50	09	4.63	128.00	260.00	2695	20230623	-37.25	1180	20230103	43.31	2695	-37.25	20230623	1180	43.31	20230103	2695	-37.25	20230623	1180	43.31	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
125	20231207	130605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1708	-35	5	-2.01	162948944	96245	40.92	1735	1758	1666	2265	1221	1743	1693.06	0.00	0	-29978	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	337	13.34	6.57	09	0.49	128.00	260.00	2695	20230623	-36.62	1180	20230103	44.75	2695	-36.62	20230623	1180	44.75	20230103	2695	-36.62	20230623	1180	44.75	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
126	20231207	120607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1666	-77	5	-4.42	145668287	86001	36.56	1735	1758	1666	2265	1221	1743	1693.80	0.00	0	-30849	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	328	13.02	6.41	09	0.44	128.00	260.00	2695	20230623	-38.18	1180	20230103	41.19	2695	-38.18	20230623	1180	41.19	20230103	2695	-38.18	20230623	1180	41.19	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
127	20231207	110603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1672	-71	5	-4.07	126010245	74242	31.56	1735	1758	1672	2265	1221	1743	1697.29	0.00	0	-23822	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	330	13.06	6.43	09	0.38	128.00	260.00	2695	20230623	-37.96	1180	20230103	41.69	2695	-37.96	20230623	1180	41.69	20230103	2695	-37.96	20230623	1180	41.69	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
128	20231207	100602	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1685	-58	5	-3.33	89754100	52712	22.41	1735	1758	1684	2265	1221	1743	1702.73	0.00	0	-8128	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	332	13.16	6.48	09	0.27	128.00	260.00	2695	20230623	-37.48	1180	20230103	42.80	2695	-37.48	20230623	1180	42.80	20230103	2695	-37.48	20230623	1180	42.80	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
129	20231207	090608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1722	-21	5	-1.20	7310356	4215	1.79	1735	1735	1722	2265	1221	1743	1734.37	0.00	0	-918	1854	1798	1724	1668	1594	1826	1696	20	522	100	1040	1	1	19712800	339	13.45	6.62	09	0.02	128.00	260.00	2695	20230623	-36.10	1180	20230103	45.93	2695	-36.10	20230623	1180	45.93	20230103	2695	-36.10	20230623	1180	45.93	20230103	1.30	N	084440	100	19 억		0	N	N	0	N	00	N
130	20231206	160558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1743	50	2	2.95	403687472	235115	54.56	1675	1780	1650	2200	1186	1693	1717.27	0.00	0	36630	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	344	13.62	6.70	09	1.19	128.00	260.00	2695	20230623	-35.32	1180	20230103	47.71	2695	-35.32	20230623	1180	47.71	20230103	2695	-35.32	20230623	1180	47.71	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
131	20231206	150607	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1741	48	2	2.84	394659868	229936	53.36	1675	1780	1650	2200	1186	1693	1716.68	0.00	0	34003	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	343	13.60	6.70	09	1.17	128.00	260.00	2695	20230623	-35.40	1180	20230103	47.54	2695	-35.40	20230623	1180	47.54	20230103	2695	-35.40	20230623	1180	47.54	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
132	20231206	140606	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1760	67	2	3.96	354707460	207141	48.07	1675	1780	1650	2200	1186	1693	1712.66	0.00	0	28711	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	347	13.75	6.77	09	1.05	128.00	260.00	2695	20230623	-34.69	1180	20230103	49.15	2695	-34.69	20230623	1180	49.15	20230103	2695	-34.69	20230623	1180	49.15	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
133	20231206	130600	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1733	40	2	2.36	221078616	130367	30.25	1675	1780	1650	2200	1186	1693	1695.88	0.00	0	17993	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	342	13.54	6.67	09	0.66	128.00	260.00	2695	20230623	-35.70	1180	20230103	46.86	2695	-35.70	20230623	1180	46.86	20230103	2695	-35.70	20230623	1180	46.86	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
134	20231206	120557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1734	41	2	2.42	198426288	117280	27.22	1675	1780	1650	2200	1186	1693	1691.88	0.00	0	14380	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	342	13.55	6.67	09	0.59	128.00	260.00	2695	20230623	-35.66	1180	20230103	46.95	2695	-35.66	20230623	1180	46.95	20230103	2695	-35.66	20230623	1180	46.95	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
135	20231206	110608	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1690	-3	5	-0.18	171442463	101535	23.56	1675	1780	1650	2200	1186	1693	1688.38	0.00	0	4620	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	333	13.20	6.50	09	0.52	128.00	260.00	2695	20230623	-37.29	1180	20230103	43.22	2695	-37.29	20230623	1180	43.22	20230103	2695	-37.29	20230623	1180	43.22	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
136	20231206	100603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1667	-26	5	-1.54	140078059	82774	19.21	1675	1780	1650	2200	1186	1693	1692.27	0.00	0	-1228	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	329	13.02	6.41	09	0.42	128.00	260.00	2695	20230623	-38.14	1180	20230103	41.27	2695	-38.14	20230623	1180	41.27	20230103	2695	-38.14	20230623	1180	41.27	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
137	20231206	090601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1713	20	2	1.18	37986178	22444	5.21	1675	1780	1674	2200	1186	1693	1692.41	0.00	0	-2902	1847	1769	1720	1642	1593	1745	1618	20	507	100	1010	1	1	19712800	338	13.38	6.59	09	0.11	128.00	260.00	2695	20230623	-36.44	1180	20230103	45.17	2695	-36.44	20230623	1180	45.17	20230103	2695	-36.44	20230623	1180	45.17	20230103	1.35	N	084440	100	19 억		0	N	N	0	N	00	N
138	20231205	160605	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1693	-57	5	-3.26	752679954	429367	131.35	1730	1798	1671	2275	1225	1750	1753.01	0.00	0	-46344	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	334	13.23	6.51	09	2.18	128.00	260.00	2695	20230623	-37.18	1180	20230103	43.47	2695	-37.18	20230623	1180	43.47	20230103	2695	-37.18	20230623	1180	43.47	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
139	20231205	150603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1680	-70	5	-4.00	733978747	418286	127.96	1730	1798	1671	2275	1225	1750	1754.74	0.00	0	-49119	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	331	13.12	6.46	09	2.12	128.00	260.00	2695	20230623	-37.66	1180	20230103	42.37	2695	-37.66	20230623	1180	42.37	20230103	2695	-37.66	20230623	1180	42.37	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
140	20231205	140603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1731	-19	5	-1.09	634432409	360209	110.20	1730	1798	1705	2275	1225	1750	1761.31	0.00	0	-43444	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	341	13.52	6.66	09	1.83	128.00	260.00	2695	20230623	-35.77	1180	20230103	46.69	2695	-35.77	20230623	1180	46.69	20230103	2695	-35.77	20230623	1180	46.69	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
141	20231205	130601	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1710	-40	5	-2.29	560471707	317181	97.03	1730	1798	1710	2275	1225	1750	1767.08	0.00	0	-48282	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	337	13.36	6.58	09	1.61	128.00	260.00	2695	20230623	-36.55	1180	20230103	44.92	2695	-36.55	20230623	1180	44.92	20230103	2695	-36.55	20230623	1180	44.92	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
142	20231205	120557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1720	-30	5	-1.71	513751365	289991	88.71	1730	1798	1711	2275	1225	1750	1771.66	0.00	0	-48011	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	339	13.44	6.62	09	1.47	128.00	260.00	2695	20230623	-36.18	1180	20230103	45.76	2695	-36.18	20230623	1180	45.76	20230103	2695	-36.18	20230623	1180	45.76	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
143	20231205	110557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1775	25	2	1.43	435855604	245410	75.08	1730	1798	1724	2275	1225	1750	1776.10	0.00	0	-28676	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	350	13.87	6.83	09	1.24	128.00	260.00	2695	20230623	-34.14	1180	20230103	50.42	2695	-34.14	20230623	1180	50.42	20230103	2695	-34.14	20230623	1180	50.42	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
144	20231205	100559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1770	20	2	1.14	401654031	226125	69.18	1730	1798	1724	2275	1225	1750	1776.33	0.00	0	-24232	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	349	13.83	6.81	09	1.15	128.00	260.00	2695	20230623	-34.32	1180	20230103	50.00	2695	-34.32	20230623	1180	50.00	20230103	2695	-34.32	20230623	1180	50.00	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
145	20231205	090558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1772	22	2	1.26	53679473	30593	9.36	1730	1784	1724	2275	1225	1750	1754.74	0.00	0	-7867	1852	1801	1711	1660	1570	1826	1685	20	525	100	1050	1	1	19712800	349	13.84	6.82	09	0.16	128.00	260.00	2695	20230623	-34.25	1180	20230103	50.17	2695	-34.25	20230623	1180	50.17	20230103	2695	-34.25	20230623	1180	50.17	20230103	1.26	N	084440	100	19 억		0	N	N	0	N	00	N
146	20231204	160557	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1750	89	2	5.36	558786011	325231	205.57	1645	1762	1621	2155	1163	1661	1717.88	0.00	0	33884	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	345	13.67	6.73	09	1.65	128.00	260.00	2695	20230623	-35.06	1180	20230103	48.31	2695	-35.06	20230623	1180	48.31	20230103	2695	-35.06	20230623	1180	48.31	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
147	20231204	150559	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1704	43	2	2.59	512887098	298784	188.85	1645	1762	1621	2155	1163	1661	1716.58	0.00	0	36213	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	336	13.31	6.55	09	1.52	128.00	260.00	2695	20230623	-36.77	1180	20230103	44.41	2695	-36.77	20230623	1180	44.41	20230103	2695	-36.77	20230623	1180	44.41	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
148	20231204	140555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1731	70	2	4.21	490093045	285505	180.46	1645	1762	1621	2155	1163	1661	1716.58	0.00	0	36709	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	341	13.52	6.66	09	1.45	128.00	260.00	2695	20230623	-35.77	1180	20230103	46.69	2695	-35.77	20230623	1180	46.69	20230103	2695	-35.77	20230623	1180	46.69	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
149	20231204	130553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1719	58	2	3.49	472084810	275070	173.86	1645	1762	1621	2155	1163	1661	1716.24	0.00	0	38292	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	339	13.43	6.61	09	1.40	128.00	260.00	2695	20230623	-36.22	1180	20230103	45.68	2695	-36.22	20230623	1180	45.68	20230103	2695	-36.22	20230623	1180	45.68	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
150	20231204	120553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1746	85	2	5.12	339957429	199153	125.88	1645	1746	1621	2155	1163	1661	1707.02	0.00	0	34907	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	344	13.64	6.72	09	1.01	128.00	260.00	2695	20230623	-35.21	1180	20230103	47.97	2695	-35.21	20230623	1180	47.97	20230103	2695	-35.21	20230623	1180	47.97	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
151	20231204	110556	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1726	65	2	3.91	300705278	176466	111.54	1645	1742	1621	2155	1163	1661	1704.04	0.00	0	26756	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	340	13.48	6.64	09	0.90	128.00	260.00	2695	20230623	-35.96	1180	20230103	46.27	2695	-35.96	20230623	1180	46.27	20230103	2695	-35.96	20230623	1180	46.27	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
152	20231204	100555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1721	60	2	3.61	164531792	97669	61.73	1645	1735	1621	2155	1163	1661	1684.59	0.00	0	13641	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	339	13.45	6.62	09	0.50	128.00	260.00	2695	20230623	-36.14	1180	20230103	45.85	2695	-36.14	20230623	1180	45.85	20230103	2695	-36.14	20230623	1180	45.85	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
153	20231204	090554	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1625	-36	5	-2.17	25342311	15467	9.78	1645	1661	1621	2155	1163	1661	1638.48	0.00	0	-2845	1737	1698	1665	1626	1593	1718	1646	20	494	100	990	1	1	19712800	320	12.70	6.25	09	0.08	128.00	260.00	2695	20230623	-39.70	1180	20230103	37.71	2695	-39.70	20230623	1180	37.71	20230103	2695	-39.70	20230623	1180	37.71	20230103	1.19	N	084440	100	19 억		0	N	N	0	N	00	N
154	20231201	160555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1661	-13	5	-0.78	246745550	147227	66.45	1638	1704	1632	2175	1172	1674	1675.96	0.00	0	18364	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	327	12.98	6.39	09	0.75	128.00	260.00	2695	20230623	-38.37	1180	20230103	40.76	2695	-38.37	20230623	1180	40.76	20230103	2695	-38.37	20230623	1180	40.76	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N
155	20231201	150553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1674	0	3	0.00	221770499	132218	59.68	1638	1704	1632	2175	1172	1674	1677.31	0.00	0	18364	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	330	13.08	6.44	09	0.67	128.00	260.00	2695	20230623	-37.88	1180	20230103	41.86	2695	-37.88	20230623	1180	41.86	20230103	2695	-37.88	20230623	1180	41.86	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N
156	20231201	140554	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1670	-4	5	-0.24	215945154	128749	58.11	1638	1704	1632	2175	1172	1674	1677.26	0.00	0	21015	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	329	13.05	6.42	09	0.65	128.00	260.00	2695	20230623	-38.03	1180	20230103	41.53	2695	-38.03	20230623	1180	41.53	20230103	2695	-38.03	20230623	1180	41.53	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N
157	20231201	130553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1676	2	2	0.12	198384540	118263	53.38	1638	1704	1632	2175	1172	1674	1677.49	0.00	0	18082	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	330	13.09	6.45	09	0.60	128.00	260.00	2695	20230623	-37.81	1180	20230103	42.03	2695	-37.81	20230623	1180	42.03	20230103	2695	-37.81	20230623	1180	42.03	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N
158	20231201	120558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1687	13	2	0.78	165213108	98535	44.48	1638	1704	1632	2175	1172	1674	1676.70	0.00	0	18357	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	333	13.18	6.49	09	0.50	128.00	260.00	2695	20230623	-37.40	1180	20230103	42.97	2695	-37.40	20230623	1180	42.97	20230103	2695	-37.40	20230623	1180	42.97	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N
159	20231201	110555	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1699	25	2	1.49	146032971	87177	39.35	1638	1704	1632	2175	1172	1674	1675.13	0.00	0	17358	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	335	13.27	6.53	09	0.44	128.00	260.00	2695	20230623	-36.96	1180	20230103	43.98	2695	-36.96	20230623	1180	43.98	20230103	2695	-36.96	20230623	1180	43.98	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N
160	20231201	100558	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1674	0	3	0.00	81714169	49247	22.23	1638	1687	1632	2175	1172	1674	1659.27	0.00	0	10415	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	330	13.08	6.44	09	0.25	128.00	260.00	2695	20230623	-37.88	1180	20230103	41.86	2695	-37.88	20230623	1180	41.86	20230103	2695	-37.88	20230623	1180	41.86	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N
161	20231201	090552	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	1656	-18	5	-1.08	36241017	22032	9.94	1638	1677	1632	2175	1172	1674	1644.91	0.00	0	5269	1739	1706	1653	1620	1567	1723	1637	20	501	100	1000	1	1	19712800	326	12.94	6.37	09	0.11	128.00	260.00	2695	20230623	-38.55	1180	20230103	40.34	2695	-38.55	20230623	1180	40.34	20230103	2695	-38.55	20230623	1180	40.34	20230103	1.22	N	084440	100	19 억		0	N	N	0	N	00	N