KissMeData/356680/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	161319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
3	20231229	151307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
4	20231229	141305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
5	20231229	131307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
6	20231229	121310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
7	20231229	111209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
8	20231229	101222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
9	20231229	091221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3924185900	650396	72.33	5960	6120	5890	7770	4190	5980	6032.19	1.07	-48833	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.28	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		304697	N	N	0	N	00	N
10	20231228	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3863711420	640451	71.22	5960	6120	5890	7770	4190	5980	6032.19	1.24	0	-48253	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.25	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
11	20231228	151218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	120	2	2.01	3426875860	568801	63.26	5960	6120	5890	7770	4190	5980	6024.87	1.24	0	-27693	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1738	35.06	7.11	12	2.00	174.00	858.00	8310	20231212	-26.59	2700	20230428	125.93	8310	-26.59	20231212	2700	125.93	20230428	8310	-26.59	20231212	2700	125.93	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
12	20231228	141213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	100	2	1.67	2941716760	488795	54.36	5960	6120	5890	7770	4190	5980	6018.44	1.24	0	-19983	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1732	34.94	7.09	12	1.72	174.00	858.00	8310	20231212	-26.84	2700	20230428	125.19	8310	-26.84	20231212	2700	125.19	20230428	8310	-26.84	20231212	2700	125.19	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
13	20231228	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	30	2	0.50	2326097680	387428	43.09	5960	6110	5890	7770	4190	5980	6004.06	1.24	0	-42474	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1712	34.54	7.00	12	1.36	174.00	858.00	8310	20231212	-27.68	2700	20230428	122.59	8310	-27.68	20231212	2700	122.59	20230428	8310	-27.68	20231212	2700	122.59	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
14	20231228	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	10	2	0.17	2129164640	354729	39.45	5960	6110	5890	7770	4190	5980	6002.34	1.24	0	-54163	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1707	34.43	6.98	12	1.24	174.00	858.00	8310	20231212	-27.92	2700	20230428	121.85	8310	-27.92	20231212	2700	121.85	20230428	8310	-27.92	20231212	2700	121.85	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
15	20231228	111216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	50	2	0.84	1846348510	307640	34.21	5960	6110	5890	7770	4190	5980	6001.78	1.24	0	-47202	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1718	34.66	7.03	12	1.08	174.00	858.00	8310	20231212	-27.44	2700	20230428	123.33	8310	-27.44	20231212	2700	123.33	20230428	8310	-27.44	20231212	2700	123.33	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
16	20231228	101210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	20	2	0.33	990552730	166117	18.47	5960	6030	5890	7770	4190	5980	5962.80	1.24	0	-31229	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1710	34.48	6.99	12	0.58	174.00	858.00	8310	20231212	-27.80	2700	20230428	122.22	8310	-27.80	20231212	2700	122.22	20230428	8310	-27.80	20231212	2700	122.22	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
17	20231228	091229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5910	-70	5	-1.17	373713920	62967	7.00	5960	5980	5900	7770	4190	5980	5933.81	1.24	0	-20003	6186	6082	5966	5862	5746	6025	5805	28	1790	100	3700	10	1	28493492	1684	33.97	6.89	12	0.22	174.00	858.00	8310	20231212	-28.88	2700	20230428	118.89	8310	-28.88	20231212	2700	118.89	20230428	8310	-28.88	20231212	2700	118.89	20230428	3.58	N	356680	100	28 억		353530	N	N	0	N	00	N
18	20231227	161156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-10	5	-0.17	5271383030	883592	93.05	6050	6070	5850	7780	4200	5990	5965.84	1.22	0	5951	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1704	34.37	6.97	12	3.10	174.00	858.00	8310	20231212	-28.04	2700	20230428	121.48	8310	-28.04	20231212	2700	121.48	20230428	8310	-28.04	20231212	2700	121.48	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
19	20231227	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5950	-40	5	-0.67	4985441960	835652	88.00	6050	6070	5850	7780	4200	5990	5965.93	1.22	0	7879	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1695	34.20	6.93	12	2.93	174.00	858.00	8310	20231212	-28.40	2700	20230428	120.37	8310	-28.40	20231212	2700	120.37	20230428	8310	-28.40	20231212	2700	120.37	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
20	20231227	141207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	40	2	0.67	4143044500	694833	73.17	6050	6070	5850	7780	4200	5990	5962.65	1.22	0	7910	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1718	34.66	7.03	12	2.44	174.00	858.00	8310	20231212	-27.44	2700	20230428	123.33	8310	-27.44	20231212	2700	123.33	20230428	8310	-27.44	20231212	2700	123.33	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
21	20231227	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-10	5	-0.17	3691511870	619849	65.28	6050	6070	5850	7780	4200	5990	5955.50	1.22	0	22809	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1704	34.37	6.97	12	2.18	174.00	858.00	8310	20231212	-28.04	2700	20230428	121.48	8310	-28.04	20231212	2700	121.48	20230428	8310	-28.04	20231212	2700	121.48	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
22	20231227	121200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-30	5	-0.50	2931662120	493554	51.98	6050	6060	5850	7780	4200	5990	5939.90	1.22	0	47344	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1698	34.25	6.95	12	1.73	174.00	858.00	8310	20231212	-28.28	2700	20230428	120.74	8310	-28.28	20231212	2700	120.74	20230428	8310	-28.28	20231212	2700	120.74	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
23	20231227	111211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	-30	5	-0.50	2655011190	447075	47.08	6050	6060	5850	7780	4200	5990	5938.62	1.22	0	53196	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1698	34.25	6.95	12	1.57	174.00	858.00	8310	20231212	-28.28	2700	20230428	120.74	8310	-28.28	20231212	2700	120.74	20230428	8310	-28.28	20231212	2700	120.74	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
24	20231227	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	-120	5	-2.00	2312978740	389304	41.00	6050	6060	5850	7780	4200	5990	5941.31	1.22	0	39575	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1673	33.74	6.84	12	1.37	174.00	858.00	8310	20231212	-29.36	2700	20230428	117.41	8310	-29.36	20231212	2700	117.41	20230428	8310	-29.36	20231212	2700	117.41	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
25	20231227	091211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-10	5	-0.17	612889460	101691	10.71	6050	6060	5980	7780	4200	5990	6026.99	1.22	0	-33484	6316	6152	6056	5892	5796	6105	5845	28	1790	100	3710	10	1	28493492	1704	34.37	6.97	12	0.36	174.00	858.00	8310	20231212	-28.04	2700	20230428	121.48	8310	-28.04	20231212	2700	121.48	20230428	8310	-28.04	20231212	2700	121.48	20230428	3.79	N	356680	100	28 억		348477	N	N	0	N	00	N
26	20231226	161209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5990	-220	5	-3.54	5617463470	930096	69.12	6150	6220	5960	8070	4350	6210	6039.60	0.92	0	88482	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1707	34.43	6.98	12	3.26	174.00	858.00	8310	20231212	-27.92	2700	20230428	121.85	8310	-27.92	20231212	2700	121.85	20230428	8310	-27.92	20231212	2700	121.85	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
27	20231226	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	-210	5	-3.38	5116912290	846581	62.91	6150	6220	5960	8070	4350	6210	6043.81	0.92	0	84759	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1710	34.48	6.99	12	2.97	174.00	858.00	8310	20231212	-27.80	2700	20230428	122.22	8310	-27.80	20231212	2700	122.22	20230428	8310	-27.80	20231212	2700	122.22	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
28	20231226	141211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-180	5	-2.90	4515566450	746823	55.50	6150	6220	5960	8070	4350	6210	6045.92	0.92	0	68440	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1718	34.66	7.03	12	2.62	174.00	858.00	8310	20231212	-27.44	2700	20230428	123.33	8310	-27.44	20231212	2700	123.33	20230428	8310	-27.44	20231212	2700	123.33	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
29	20231226	131210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-120	5	-1.93	3968735200	656296	48.77	6150	6220	5960	8070	4350	6210	6046.67	0.92	0	75891	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1735	35.00	7.10	12	2.30	174.00	858.00	8310	20231212	-26.71	2700	20230428	125.56	8310	-26.71	20231212	2700	125.56	20230428	8310	-26.71	20231212	2700	125.56	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
30	20231226	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-70	5	-1.13	3660340120	605598	45.00	6150	6220	5960	8070	4350	6210	6043.62	0.92	0	68827	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1750	35.29	7.16	12	2.13	174.00	858.00	8310	20231212	-26.11	2700	20230428	127.41	8310	-26.11	20231212	2700	127.41	20230428	8310	-26.11	20231212	2700	127.41	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
31	20231226	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-120	5	-1.93	3355618270	555772	41.30	6150	6220	5960	8070	4350	6210	6037.13	0.92	0	61179	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1735	35.00	7.10	12	1.95	174.00	858.00	8310	20231212	-26.71	2700	20230428	125.56	8310	-26.71	20231212	2700	125.56	20230428	8310	-26.71	20231212	2700	125.56	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
32	20231226	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	-180	5	-2.90	2667557910	441585	32.81	6150	6220	5960	8070	4350	6210	6040.09	0.92	0	65782	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1718	34.66	7.03	12	1.55	174.00	858.00	8310	20231212	-27.44	2700	20230428	123.33	8310	-27.44	20231212	2700	123.33	20230428	8310	-27.44	20231212	2700	123.33	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
33	20231226	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-150	5	-2.42	1164525400	191344	14.22	6150	6220	6010	8070	4350	6210	6084.70	0.92	0	1503	6690	6450	6320	6080	5950	6385	6015	28	1860	100	3850	10	1	28493492	1727	34.83	7.06	12	0.67	174.00	858.00	8310	20231212	-27.08	2700	20230428	124.44	8310	-27.08	20231212	2700	124.44	20230428	8310	-27.08	20231212	2700	124.44	20230428	3.73	N	356680	100	28 억		260998	N	N	0	N	00	N
34	20231222	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-80	5	-1.27	8266574340	1297254	80.84	6330	6560	6190	8170	4410	6290	6372.89	0.77	0	42715	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1769	35.69	7.24	12	4.55	174.00	858.00	8310	20231212	-25.27	2700	20230428	130.00	8310	-25.27	20231212	2700	130.00	20230428	8310	-25.27	20231212	2700	130.00	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
35	20231222	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-80	5	-1.27	7601232340	1190055	74.16	6330	6560	6210	8170	4410	6290	6387.72	0.77	0	22220	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1769	35.69	7.24	12	4.18	174.00	858.00	8310	20231212	-25.27	2700	20230428	130.00	8310	-25.27	20231212	2700	130.00	20230428	8310	-25.27	20231212	2700	130.00	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
36	20231222	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	40	2	0.64	6507841630	1015853	63.31	6330	6560	6270	8170	4410	6290	6406.87	0.77	0	30481	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1804	36.38	7.38	12	3.57	174.00	858.00	8310	20231212	-23.83	2700	20230428	134.44	8310	-23.83	20231212	2700	134.44	20230428	8310	-23.83	20231212	2700	134.44	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
37	20231222	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	90	2	1.43	6055302540	944557	58.86	6330	6560	6270	8170	4410	6290	6411.39	0.77	0	34500	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1818	36.67	7.44	12	3.31	174.00	858.00	8310	20231212	-23.23	2700	20230428	136.30	8310	-23.23	20231212	2700	136.30	20230428	8310	-23.23	20231212	2700	136.30	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
38	20231222	121146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	100	2	1.59	5569333360	868608	54.13	6330	6560	6270	8170	4410	6290	6412.52	0.77	0	15393	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1821	36.72	7.45	12	3.05	174.00	858.00	8310	20231212	-23.10	2700	20230428	136.67	8310	-23.10	20231212	2700	136.67	20230428	8310	-23.10	20231212	2700	136.67	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
39	20231222	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	10	2	0.16	5058368580	787826	49.10	6330	6560	6280	8170	4410	6290	6421.53	0.77	0	13101	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1795	36.21	7.34	12	2.76	174.00	858.00	8310	20231212	-24.19	2700	20230428	133.33	8310	-24.19	20231212	2700	133.33	20230428	8310	-24.19	20231212	2700	133.33	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
40	20231222	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	100	2	1.59	4015406850	623366	38.85	6330	6560	6330	8170	4410	6290	6442.75	0.77	0	30961	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1821	36.72	7.45	12	2.19	174.00	858.00	8310	20231212	-23.10	2700	20230428	136.67	8310	-23.10	20231212	2700	136.67	20230428	8310	-23.10	20231212	2700	136.67	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
41	20231222	091146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6370	80	2	1.27	1119168810	174861	10.90	6330	6470	6330	8170	4410	6290	6403.68	0.77	0	14567	6816	6552	6416	6152	6016	6485	6085	28	1880	100	3890	10	1	28493492	1815	36.61	7.42	12	0.61	174.00	858.00	8310	20231212	-23.35	2700	20230428	135.93	8310	-23.35	20231212	2700	135.93	20230428	8310	-23.35	20231212	2700	135.93	20230428	3.54	N	356680	100	28 억		218865	N	N	0	N	00	N
42	20231221	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	-400	5	-5.98	10083769270	1566950	31.87	6550	6680	6280	8690	4690	6690	6435.82	0.89	0	-32179	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1792	36.15	7.33	12	5.50	174.00	858.00	8310	20231212	-24.31	2700	20230428	132.96	8310	-24.31	20231212	2700	132.96	20230428	8310	-24.31	20231212	2700	132.96	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
43	20231221	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-350	5	-5.23	9462599540	1468340	29.86	6550	6680	6290	8690	4690	6690	6444.41	0.89	0	-41655	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1806	36.44	7.39	12	5.15	174.00	858.00	8310	20231212	-23.71	2700	20230428	134.81	8310	-23.71	20231212	2700	134.81	20230428	8310	-23.71	20231212	2700	134.81	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
44	20231221	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-300	5	-4.48	8465762850	1311177	26.67	6550	6680	6310	8690	4690	6690	6456.60	0.89	0	-50629	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1821	36.72	7.45	12	4.60	174.00	858.00	8310	20231212	-23.10	2700	20230428	136.67	8310	-23.10	20231212	2700	136.67	20230428	8310	-23.10	20231212	2700	136.67	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
45	20231221	131135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-370	5	-5.53	7851143550	1214237	24.70	6550	6680	6310	8690	4690	6690	6465.90	0.89	0	-43175	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1801	36.32	7.37	12	4.26	174.00	858.00	8310	20231212	-23.95	2700	20230428	134.07	8310	-23.95	20231212	2700	134.07	20230428	8310	-23.95	20231212	2700	134.07	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
46	20231221	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6380	-310	5	-4.63	6395772590	985101	20.04	6550	6680	6330	8690	4690	6690	6492.49	0.89	0	-8990	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1818	36.67	7.44	12	3.46	174.00	858.00	8310	20231212	-23.23	2700	20230428	136.30	8310	-23.23	20231212	2700	136.30	20230428	8310	-23.23	20231212	2700	136.30	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
47	20231221	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6410	-280	5	-4.19	5508120040	846880	17.22	6550	6680	6330	8690	4690	6690	6504.00	0.89	0	-2765	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1826	36.84	7.47	12	2.97	174.00	858.00	8310	20231212	-22.86	2700	20230428	137.41	8310	-22.86	20231212	2700	137.41	20230428	8310	-22.86	20231212	2700	137.41	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
48	20231221	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-90	5	-1.35	3292636560	502629	10.22	6550	6680	6420	8690	4690	6690	6550.81	0.89	0	42768	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1881	37.93	7.69	12	1.76	174.00	858.00	8310	20231212	-20.58	2700	20230428	144.44	8310	-20.58	20231212	2700	144.44	20230428	8310	-20.58	20231212	2700	144.44	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
49	20231221	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6610	-80	5	-1.20	883683360	133753	2.72	6550	6660	6540	8690	4690	6690	6606.80	0.89	0	38705	7456	7072	6746	6362	6036	6910	6200	28	2000	100	4140	10	1	28493492	1883	37.99	7.70	12	0.47	174.00	858.00	8310	20231212	-20.46	2700	20230428	144.81	8310	-20.46	20231212	2700	144.81	20230428	8310	-20.46	20231212	2700	144.81	20230428	3.55	N	356680	100	28 억		252835	N	N	0	N	00	N
50	20231220	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	-40	5	-0.59	32619222000	4768148	261.06	6730	7130	6420	8740	4720	6730	6841.22	1.61	0	-207048	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1906	38.45	7.80	12	16.73	174.00	858.00	8310	20231212	-19.49	2700	20230428	147.78	8310	-19.49	20231212	2700	147.78	20230428	8310	-19.49	20231212	2700	147.78	20230428	3.55	N	356680	100	28 억		460020	N	Y	0	N	00	N
51	20231220	151239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-80	5	-1.19	31624765950	4619098	252.90	6730	7130	6420	8740	4720	6730	6846.54	1.61	0	-222451	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1895	38.22	7.75	12	16.21	174.00	858.00	8310	20231212	-19.98	2700	20230428	146.30	8310	-19.98	20231212	2700	146.30	20230428	8310	-19.98	20231212	2700	146.30	20230428	3.55	N	356680	100	28 억		460020	N	N	0	N	00	N
52	20231220	141301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6510	-220	5	-3.27	30055483580	4380860	239.86	6730	7130	6420	8740	4720	6730	6860.65	1.61	0	-298997	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1855	37.41	7.59	12	15.37	174.00	858.00	8310	20231212	-21.66	2700	20230428	141.11	8310	-21.66	20231212	2700	141.11	20230428	8310	-21.66	20231212	2700	141.11	20230428	3.55	N	356680	100	28 억		460020	N	N	0	N	00	N
53	20231220	131248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6600	-130	5	-1.93	26812269860	3882112	212.55	6730	7130	6560	8740	4720	6730	6906.64	1.61	0	-256789	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1881	37.93	7.69	12	13.62	174.00	858.00	8310	20231212	-20.58	2700	20230428	144.44	8310	-20.58	20231212	2700	144.44	20230428	8310	-20.58	20231212	2700	144.44	20230428	3.55	N	356680	100	28 억		460020	N	N	0	N	00	N
54	20231220	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-80	5	-1.19	24677578510	3559016	194.86	6730	7130	6610	8740	4720	6730	6933.85	1.61	0	-206178	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1895	38.22	7.75	12	12.49	174.00	858.00	8310	20231212	-19.98	2700	20230428	146.30	8310	-19.98	20231212	2700	146.30	20230428	8310	-19.98	20231212	2700	146.30	20230428	3.55	N	356680	100	28 억		460020	N	N	0	N	00	N
55	20231220	111139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	170	2	2.53	21636656500	3109149	170.23	6730	7130	6670	8740	4720	6730	6959.07	1.61	0	-143252	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1966	39.66	8.04	12	10.91	174.00	858.00	8310	20231212	-16.97	2700	20230428	155.56	8310	-16.97	20231212	2700	155.56	20230428	8310	-16.97	20231212	2700	155.56	20230428	3.55	N	356680	100	28 억		460020	N	N	0	N	00	N
56	20231220	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	190	2	2.82	17746424120	2543008	139.23	6730	7130	6670	8740	4720	6730	6978.57	1.61	0	-79604	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1972	39.77	8.07	12	8.92	174.00	858.00	8310	20231212	-16.73	2700	20230428	156.30	8310	-16.73	20231212	2700	156.30	20230428	8310	-16.73	20231212	2700	156.30	20230428	3.55	N	356680	100	28 억		460020	N	N	0	N	00	N
57	20231220	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	190	2	2.82	2500541830	365281	20.00	6730	6960	6670	8740	4720	6730	6845.70	1.61	0	20030	6990	6860	6690	6560	6390	6925	6625	28	2010	100	4170	10	1	28493492	1972	39.77	8.07	12	1.28	174.00	858.00	8310	20231212	-16.73	2700	20230428	156.30	8310	-16.73	20231212	2700	156.30	20230428	8310	-16.73	20231212	2700	156.30	20230428	3.55	N	356680	100	28 억		460020	N	N	0	N	00	N
58	20231219	161136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-80	5	-1.17	11920233160	1789061	68.11	6610	6820	6520	8850	4770	6810	6662.52	1.75	0	-38456	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1918	38.68	7.84	12	6.28	174.00	858.00	8310	20231212	-19.01	2700	20230428	149.26	8310	-19.01	20231212	2700	149.26	20230428	8310	-19.01	20231212	2700	149.26	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
59	20231219	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6670	-140	5	-2.06	11123226140	1670349	63.59	6610	6820	6520	8850	4770	6810	6659.03	1.75	0	-40594	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1901	38.33	7.77	12	5.86	174.00	858.00	8310	20231212	-19.74	2700	20230428	147.04	8310	-19.74	20231212	2700	147.04	20230428	8310	-19.74	20231212	2700	147.04	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
60	20231219	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-180	5	-2.64	10123504210	1519638	57.85	6610	6820	6520	8850	4770	6810	6661.58	1.75	0	-40086	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1889	38.10	7.73	12	5.33	174.00	858.00	8310	20231212	-20.22	2700	20230428	145.56	8310	-20.22	20231212	2700	145.56	20230428	8310	-20.22	20231212	2700	145.56	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
61	20231219	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6630	-180	5	-2.64	9329037090	1399478	53.28	6610	6820	6520	8850	4770	6810	6665.86	1.75	0	-64504	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1889	38.10	7.73	12	4.91	174.00	858.00	8310	20231212	-20.22	2700	20230428	145.56	8310	-20.22	20231212	2700	145.56	20230428	8310	-20.22	20231212	2700	145.56	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
62	20231219	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-150	5	-2.20	8295576950	1243211	47.33	6610	6820	6520	8850	4770	6810	6672.46	1.75	0	-20969	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1898	38.28	7.76	12	4.36	174.00	858.00	8310	20231212	-19.86	2700	20230428	146.67	8310	-19.86	20231212	2700	146.67	20230428	8310	-19.86	20231212	2700	146.67	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
63	20231219	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	-100	5	-1.47	7168681610	1074266	40.90	6610	6820	6520	8850	4770	6810	6672.82	1.75	0	44786	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1912	38.56	7.82	12	3.77	174.00	858.00	8310	20231212	-19.25	2700	20230428	148.52	8310	-19.25	20231212	2700	148.52	20230428	8310	-19.25	20231212	2700	148.52	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
64	20231219	101136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6660	-150	5	-2.20	4354960690	652018	24.82	6610	6790	6600	8850	4770	6810	6678.77	1.75	0	13806	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1898	38.28	7.76	12	2.29	174.00	858.00	8310	20231212	-19.86	2700	20230428	146.67	8310	-19.86	20231212	2700	146.67	20230428	8310	-19.86	20231212	2700	146.67	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
65	20231219	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-110	5	-1.62	1818095630	273209	10.40	6610	6780	6600	8850	4770	6810	6653.36	1.75	0	-6139	7123	6966	6793	6636	6463	7045	6715	28	2040	100	4220	10	1	28493492	1909	38.51	7.81	12	0.96	174.00	858.00	8310	20231212	-19.37	2700	20230428	148.15	8310	-19.37	20231212	2700	148.15	20230428	8310	-19.37	20231212	2700	148.15	20230428	3.68	N	356680	100	28 억		498194	N	N	0	N	00	N
66	20231218	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6810	100	2	1.49	17330285220	2554061	73.55	6710	6950	6620	8720	4700	6710	6785.29	2.34	0	-172666	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1940	39.14	7.94	12	8.96	174.00	858.00	8310	20231212	-18.05	2700	20230428	152.22	8310	-18.05	20231212	2700	152.22	20230428	8310	-18.05	20231212	2700	152.22	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
67	20231218	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6740	30	2	0.45	16323275970	2405881	69.28	6710	6950	6620	8720	4700	6710	6784.74	2.34	0	-161518	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1920	38.74	7.86	12	8.44	174.00	858.00	8310	20231212	-18.89	2700	20230428	149.63	8310	-18.89	20231212	2700	149.63	20230428	8310	-18.89	20231212	2700	149.63	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
68	20231218	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6770	60	2	0.89	14789034010	2179311	62.76	6710	6950	6620	8720	4700	6710	6786.11	2.34	0	-192499	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1929	38.91	7.89	12	7.65	174.00	858.00	8310	20231212	-18.53	2700	20230428	150.74	8310	-18.53	20231212	2700	150.74	20230428	8310	-18.53	20231212	2700	150.74	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
69	20231218	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	50	2	0.75	13742921240	2024204	58.29	6710	6950	6620	8720	4700	6710	6789.30	2.34	0	-206458	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1926	38.85	7.88	12	7.10	174.00	858.00	8310	20231212	-18.65	2700	20230428	150.37	8310	-18.65	20231212	2700	150.37	20230428	8310	-18.65	20231212	2700	150.37	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
70	20231218	121126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	10	2	0.15	12699519250	1868882	53.82	6710	6950	6620	8720	4700	6710	6795.25	2.34	0	-186833	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1915	38.62	7.83	12	6.56	174.00	858.00	8310	20231212	-19.13	2700	20230428	148.89	8310	-19.13	20231212	2700	148.89	20230428	8310	-19.13	20231212	2700	148.89	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
71	20231218	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	10	2	0.15	10725415810	1574425	45.34	6710	6950	6660	8720	4700	6710	6812.28	2.34	0	-157277	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1915	38.62	7.83	12	5.53	174.00	858.00	8310	20231212	-19.13	2700	20230428	148.89	8310	-19.13	20231212	2700	148.89	20230428	8310	-19.13	20231212	2700	148.89	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
72	20231218	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	80	2	1.19	7884315100	1153742	33.23	6710	6950	6660	8720	4700	6710	6833.69	2.34	0	-138640	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1935	39.02	7.91	12	4.05	174.00	858.00	8310	20231212	-18.29	2700	20230428	151.48	8310	-18.29	20231212	2700	151.48	20230428	8310	-18.29	20231212	2700	151.48	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
73	20231218	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	90	2	1.34	1836751510	271833	7.83	6710	6840	6660	8720	4700	6710	6756.91	2.34	0	-7037	7243	6976	6693	6426	6143	7110	6560	28	2010	100	4160	10	1	28493492	1938	39.08	7.93	12	0.95	174.00	858.00	8310	20231212	-18.17	2700	20230428	151.85	8310	-18.17	20231212	2700	151.85	20230428	8310	-18.17	20231212	2700	151.85	20230428	3.79	N	356680	100	28 억		667019	N	N	0	N	00	N
74	20231215	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6710	60	2	0.90	22911697000	3415617	42.04	6700	6960	6410	8640	4660	6650	6707.95	2.35	0	-3669	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1912	38.56	7.82	12	11.99	174.00	858.00	8310	20231212	-19.25	2700	20230428	148.52	8310	-19.25	20231212	2700	148.52	20230428	8310	-19.25	20231212	2700	148.52	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
75	20231215	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6690	40	2	0.60	20400974330	3042882	37.45	6700	6960	6410	8640	4660	6650	6704.50	2.35	0	-19043	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1906	38.45	7.80	12	10.68	174.00	858.00	8310	20231212	-19.49	2700	20230428	147.78	8310	-19.49	20231212	2700	147.78	20230428	8310	-19.49	20231212	2700	147.78	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
76	20231215	141130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	-200	5	-3.01	18312471360	2724050	33.53	6700	6960	6410	8640	4660	6650	6722.52	2.35	0	-91968	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1838	37.07	7.52	12	9.56	174.00	858.00	8310	20231212	-22.38	2700	20230428	138.89	8310	-22.38	20231212	2700	138.89	20230428	8310	-22.38	20231212	2700	138.89	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
77	20231215	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6490	-160	5	-2.41	16450585940	2436772	29.99	6700	6960	6460	8640	4660	6650	6750.99	2.35	0	-74296	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1849	37.30	7.56	12	8.55	174.00	858.00	8310	20231212	-21.90	2700	20230428	140.37	8310	-21.90	20231212	2700	140.37	20230428	8310	-21.90	20231212	2700	140.37	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
78	20231215	121124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6780	130	2	1.95	13394360430	1975597	24.32	6700	6960	6590	8640	4660	6650	6779.92	2.35	0	-97745	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1932	38.97	7.90	12	6.93	174.00	858.00	8310	20231212	-18.41	2700	20230428	151.11	8310	-18.41	20231212	2700	151.11	20230428	8310	-18.41	20231212	2700	151.11	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
79	20231215	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	140	2	2.11	8888452600	1318842	16.23	6700	6890	6590	8640	4660	6650	6739.61	2.35	0	-8171	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1935	39.02	7.91	12	4.63	174.00	858.00	8310	20231212	-18.29	2700	20230428	151.48	8310	-18.29	20231212	2700	151.48	20230428	8310	-18.29	20231212	2700	151.48	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
80	20231215	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	150	2	2.26	7209230660	1071064	13.18	6700	6890	6590	8640	4660	6650	6730.93	2.35	0	-30943	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1938	39.08	7.93	12	3.76	174.00	858.00	8310	20231212	-18.17	2700	20230428	151.85	8310	-18.17	20231212	2700	151.85	20230428	8310	-18.17	20231212	2700	151.85	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
81	20231215	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6790	140	2	2.11	3076392260	455202	5.60	6700	6890	6620	8640	4660	6650	6758.37	2.35	0	-2199	7910	7280	6890	6260	5870	7085	6065	28	1990	100	4120	10	1	28493492	1935	39.02	7.91	12	1.60	174.00	858.00	8310	20231212	-18.29	2700	20230428	151.48	8310	-18.29	20231212	2700	151.48	20230428	8310	-18.29	20231212	2700	151.48	20230428	4.27	N	356680	100	28 억		669649	N	N	0	N	00	N
82	20231214	161119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6650	-360	5	-5.14	56418088640	7992020	122.91	7260	7520	6500	9110	4910	7010	7059.81	1.55	0	229313	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	1895	38.22	7.75	12	28.05	174.00	858.00	8310	20231212	-19.98	2700	20230428	146.30	8310	-19.98	20231212	2700	146.30	20230428	8310	-19.98	20231212	2700	146.30	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
83	20231214	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6720	-290	5	-4.14	54422958130	7693887	118.32	7260	7520	6500	9110	4910	7010	7073.53	1.55	0	139934	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	1915	38.62	7.83	12	27.00	174.00	858.00	8310	20231212	-19.13	2700	20230428	148.89	8310	-19.13	20231212	2700	148.89	20230428	8310	-19.13	20231212	2700	148.89	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
84	20231214	141125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6800	-210	5	-3.00	51914423670	7318654	112.55	7260	7520	6500	9110	4910	7010	7093.44	1.55	0	64178	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	1938	39.08	7.93	12	25.69	174.00	858.00	8310	20231212	-18.17	2700	20230428	151.85	8310	-18.17	20231212	2700	151.85	20230428	8310	-18.17	20231212	2700	151.85	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
85	20231214	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6700	-310	5	-4.42	50283081520	7077487	108.84	7260	7520	6500	9110	4910	7010	7104.65	1.55	0	29964	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	1909	38.51	7.81	12	24.84	174.00	858.00	8310	20231212	-19.37	2700	20230428	148.15	8310	-19.37	20231212	2700	148.15	20230428	8310	-19.37	20231212	2700	148.15	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
86	20231214	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6570	-440	5	-6.28	47068491810	6593111	101.39	7260	7520	6560	9110	4910	7010	7139.04	1.55	0	30034	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	1872	37.76	7.66	12	23.14	174.00	858.00	8310	20231212	-20.94	2700	20230428	143.33	8310	-20.94	20231212	2700	143.33	20230428	8310	-20.94	20231212	2700	143.33	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
87	20231214	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6730	-280	5	-3.99	42673057610	5929655	91.19	7260	7520	6670	9110	4910	7010	7196.55	1.55	0	-930	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	1918	38.68	7.84	12	20.81	174.00	858.00	8310	20231212	-19.01	2700	20230428	149.26	8310	-19.01	20231212	2700	149.26	20230428	8310	-19.01	20231212	2700	149.26	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
88	20231214	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7280	270	2	3.85	30379674100	4150921	63.84	7260	7520	7110	9110	4910	7010	7318.78	1.55	0	-258649	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	2074	41.84	8.48	12	14.57	174.00	858.00	8310	20231212	-12.39	2700	20230428	169.63	8310	-12.39	20231212	2700	169.63	20230428	8310	-12.39	20231212	2700	169.63	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
89	20231214	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7380	370	2	5.28	11118869410	1523223	23.43	7260	7430	7160	9110	4910	7010	7299.58	1.55	0	-94129	8170	7590	7290	6710	6410	7440	6560	28	2100	100	4340	10	1	28493492	2103	42.41	8.60	12	5.35	174.00	858.00	8310	20231212	-11.19	2700	20230428	173.33	8310	-11.19	20231212	2700	173.33	20230428	8310	-11.19	20231212	2700	173.33	20230428	2.68	N	356680	100	28 억		442050	N	N	0	N	00	N
90	20231213	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-860	5	-10.93	45155595680	6212122	26.14	7760	7870	6990	10230	5510	7870	7270.34	0.77	0	199155	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	1997	40.29	8.17	12	21.80	174.00	858.00	8310	20231212	-15.64	2700	20230428	159.63	8310	-15.64	20231212	2700	159.63	20230428	8310	-15.64	20231212	2700	159.63	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
91	20231213	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-840	5	-10.67	42232234490	5797355	24.40	7760	7870	6990	10230	5510	7870	7284.74	0.77	0	150107	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	2003	40.40	8.19	12	20.35	174.00	858.00	8310	20231212	-15.40	2700	20230428	160.37	8310	-15.40	20231212	2700	160.37	20230428	8310	-15.40	20231212	2700	160.37	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
92	20231213	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-800	5	-10.17	37568053680	5133012	21.60	7760	7870	7040	10230	5510	7870	7318.90	0.77	0	86744	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	2014	40.63	8.24	12	18.01	174.00	858.00	8310	20231212	-14.92	2700	20230428	161.85	8310	-14.92	20231212	2700	161.85	20230428	8310	-14.92	20231212	2700	161.85	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
93	20231213	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-680	5	-8.64	32707668250	4449116	18.72	7760	7870	7130	10230	5510	7870	7351.49	0.77	0	53724	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	2049	41.32	8.38	12	15.61	174.00	858.00	8310	20231212	-13.48	2700	20230428	166.30	8310	-13.48	20231212	2700	166.30	20230428	8310	-13.48	20231212	2700	166.30	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
94	20231213	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-690	5	-8.77	31062656740	4221398	17.76	7760	7870	7130	10230	5510	7870	7358.38	0.77	0	28552	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	2046	41.26	8.37	12	14.82	174.00	858.00	8310	20231212	-13.60	2700	20230428	165.93	8310	-13.60	20231212	2700	165.93	20230428	8310	-13.60	20231212	2700	165.93	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
95	20231213	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	-570	5	-7.24	28309914910	3842152	16.17	7760	7870	7130	10230	5510	7870	7368.24	0.77	0	30502	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	2080	41.95	8.51	12	13.48	174.00	858.00	8310	20231212	-12.15	2700	20230428	170.37	8310	-12.15	20231212	2700	170.37	20230428	8310	-12.15	20231212	2700	170.37	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
96	20231213	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-690	5	-8.77	23471910200	3172615	13.35	7760	7870	7130	10230	5510	7870	7398.28	0.77	0	58740	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	2046	41.26	8.37	12	11.13	174.00	858.00	8310	20231212	-13.60	2700	20230428	165.93	8310	-13.60	20231212	2700	165.93	20230428	8310	-13.60	20231212	2700	165.93	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
97	20231213	091134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7460	-410	5	-5.21	8255017260	1079780	4.54	7760	7870	7340	10230	5510	7870	7645.08	0.77	0	145630	8663	8266	7913	7516	7163	8465	7715	28	2360	100	4870	10	1	28493492	2126	42.87	8.69	12	3.79	174.00	858.00	8310	20231212	-10.23	2700	20230428	176.30	8310	-10.23	20231212	2700	176.30	20230428	8310	-10.23	20231212	2700	176.30	20230428	3.98	N	356680	100	28 억		218458	N	N	0	N	00	N
98	20231212	161054	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7870	320	2	4.24	185810151550	23592381	55.09	7670	8310	7560	9810	5290	7550	7875.94	0.52	0	92479	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2242	45.23	9.17	12	82.80	174.00	858.00	8310	20231212	-5.29	2700	20230428	191.48	8310	-5.29	20231212	2700	191.48	20230428	8310	-5.29	20231212	2700	191.48	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
99	20231212	151100	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7790	240	2	3.18	180881542500	22962870	53.62	7670	8310	7560	9810	5290	7550	7877.15	0.52	0	58362	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2220	44.77	9.08	12	80.59	174.00	858.00	8310	20231212	-6.26	2700	20230428	188.52	8310	-6.26	20231212	2700	188.52	20230428	8310	-6.26	20231212	2700	188.52	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
100	20231212	141000	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7770	220	2	2.91	156939617930	19914304	46.50	7670	8310	7560	9810	5290	7550	7880.76	0.52	0	36238	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2214	44.66	9.06	12	69.89	174.00	858.00	8310	20231212	-6.50	2700	20230428	187.78	8310	-6.50	20231212	2700	187.78	20230428	8310	-6.50	20231212	2700	187.78	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
101	20231212	131004	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7690	140	2	1.85	145997728930	18505390	43.21	7670	8310	7560	9810	5290	7550	7889.49	0.52	0	-15509	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2191	44.20	8.96	12	64.95	174.00	858.00	8310	20231212	-7.46	2700	20230428	184.81	8310	-7.46	20231212	2700	184.81	20230428	8310	-7.46	20231212	2700	184.81	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
102	20231212	120954	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7650	100	2	1.32	137409742300	17394689	40.62	7670	8310	7560	9810	5290	7550	7899.54	0.52	0	3473	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2180	43.97	8.92	12	61.05	174.00	858.00	8310	20231212	-7.94	2700	20230428	183.33	8310	-7.94	20231212	2700	183.33	20230428	8310	-7.94	20231212	2700	183.33	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
103	20231212	111011	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7780	230	2	3.05	130684243430	16521799	38.58	7670	8310	7560	9810	5290	7550	7909.83	0.52	0	57082	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2217	44.71	9.07	12	57.98	174.00	858.00	8310	20231212	-6.38	2700	20230428	188.15	8310	-6.38	20231212	2700	188.15	20230428	8310	-6.38	20231212	2700	188.15	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
104	20231212	101052	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7690	140	2	1.85	113471708950	14297785	33.39	7670	8310	7560	9810	5290	7550	7936.34	0.52	0	-57636	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2191	44.20	8.96	12	50.18	174.00	858.00	8310	20231212	-7.46	2700	20230428	184.81	8310	-7.46	20231212	2700	184.81	20230428	8310	-7.46	20231212	2700	184.81	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
105	20231212	091053	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8160	610	2	8.08	57312434080	7212779	16.84	7670	8310	7560	9810	5290	7550	7946.01	0.52	0	-11889	8990	8270	7020	6300	5050	8630	6660	28	2260	100	4680	10	1	28493492	2325	46.90	9.51	12	25.31	174.00	858.00	8310	20231212	-1.81	2700	20230428	202.22	8310	-1.81	20231212	2700	202.22	20230428	8310	-1.81	20231212	2700	202.22	20230428	4.16	N	356680	100	28 억		146997	N	N	0	N	00	N
106	20231211	161055	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7550	1590	2	26.68	297093857860	42318017	957.86	5840	7740	5770	7740	4180	5960	7019.62	1.14	-70428	-256179	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	2151	43.39	8.80	12	148.52	174.00	858.00	7740	20231211	-2.45	2700	20230428	179.63	7740	-2.45	20231211	2700	179.63	20230428	7740	-2.45	20231211	2700	179.63	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
107	20231211	151051	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7680	1720	2	28.86	283413442620	40520147	917.16	5840	7740	5770	7740	4180	5960	6994.70	1.14	-70428	-288889	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	2188	44.14	8.95	12	142.21	174.00	858.00	7740	20231211	-0.78	2700	20230428	184.44	7740	-0.78	20231211	2700	184.44	20230428	7740	-0.78	20231211	2700	184.44	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
108	20231211	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	1250	2	20.97	217800090930	31890034	721.82	5840	7430	5770	7740	4180	5960	6830.06	1.14	-70428	-283336	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	2054	41.44	8.40	12	111.92	174.00	858.00	7590	20230626	-5.01	2700	20230428	167.04	7590	-5.01	20230626	2700	167.04	20230428	7590	-5.01	20230626	2700	167.04	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
109	20231211	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7370	1410	2	23.66	187551609040	27707249	627.15	5840	7380	5770	7740	4180	5960	6769.40	1.14	-70428	-241261	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	2100	42.36	8.59	12	97.24	174.00	858.00	7590	20230626	-2.90	2700	20230428	172.96	7590	-2.90	20230626	2700	172.96	20230428	7590	-2.90	20230626	2700	172.96	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
110	20231211	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	1090	2	18.29	133413672980	20158709	456.29	5840	7070	5770	7740	4180	5960	6618.56	1.14	-70428	-296009	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	2009	40.52	8.22	12	70.75	174.00	858.00	7590	20230626	-7.11	2700	20230428	161.11	7590	-7.11	20230626	2700	161.11	20230428	7590	-7.11	20230626	2700	161.11	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
111	20231211	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6830	870	2	14.60	97527764770	14929135	337.92	5840	6960	5770	7740	4180	5960	6533.18	1.14	-70428	-285094	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	1946	39.25	7.96	12	52.39	174.00	858.00	7590	20230626	-10.01	2700	20230428	152.96	7590	-10.01	20230626	2700	152.96	20230428	7590	-10.01	20230626	2700	152.96	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
112	20231211	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6290	330	2	5.54	35032255960	5582136	126.35	5840	6480	5770	7740	4180	5960	6276.47	1.14	-70428	-136074	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	1792	36.15	7.33	12	19.59	174.00	858.00	7590	20230626	-17.13	2700	20230428	132.96	7590	-17.13	20230626	2700	132.96	20230428	7590	-17.13	20230626	2700	132.96	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
113	20231211	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	-20	5	-0.34	1756576750	299730	6.78	5840	5980	5770	7740	4180	5960	5856.30	1.14	-70428	-28940	6366	6162	5996	5792	5626	6265	5895	28	1780	100	3690	10	1	28493492	1693	34.14	6.92	12	1.05	174.00	858.00	7590	20230626	-21.74	2700	20230428	120.00	7590	-21.74	20230626	2700	120.00	20230428	7590	-21.74	20230626	2700	120.00	20230428	4.12	N	356680	100	28 억		323477	N	N	0	N	00	N
114	20231208	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	130	2	2.23	25766921940	4277482	96.01	5950	6200	5830	7570	4090	5830	6024.29	1.14	0	64754	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1698	34.25	6.95	12	15.01	174.00	858.00	7590	20230626	-21.48	2700	20230428	120.74	7590	-21.48	20230626	2700	120.74	20230428	7590	-21.48	20230626	2700	120.74	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
115	20231208	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	150	2	2.57	24571277450	4076951	91.51	5950	6200	5830	7570	4090	5830	6026.88	1.14	0	41815	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1704	34.37	6.97	12	14.31	174.00	858.00	7590	20230626	-21.21	2700	20230428	121.48	7590	-21.21	20230626	2700	121.48	20230428	7590	-21.21	20230626	2700	121.48	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
116	20231208	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5970	140	2	2.40	22869772120	3792247	85.12	5950	6200	5830	7570	4090	5830	6030.68	1.14	0	39591	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1701	34.31	6.96	12	13.31	174.00	858.00	7590	20230626	-21.34	2700	20230428	121.11	7590	-21.34	20230626	2700	121.11	20230428	7590	-21.34	20230626	2700	121.11	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
117	20231208	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	60	2	1.03	21424815950	3549347	79.67	5950	6200	5830	7570	4090	5830	6036.28	1.14	0	-30512	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1678	33.85	6.86	12	12.46	174.00	858.00	7590	20230626	-22.40	2700	20230428	118.15	7590	-22.40	20230626	2700	118.15	20230428	7590	-22.40	20230626	2700	118.15	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
118	20231208	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	230	2	3.95	19129865620	3163634	71.01	5950	6200	5890	7570	4090	5830	6046.81	1.14	0	15430	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1727	34.83	7.06	12	11.10	174.00	858.00	7590	20230626	-20.16	2700	20230428	124.44	7590	-20.16	20230626	2700	124.44	20230428	7590	-20.16	20230626	2700	124.44	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
119	20231208	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	170	2	2.92	17486028340	2892567	64.93	5950	6200	5890	7570	4090	5830	6045.17	1.14	0	-15865	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1710	34.48	6.99	12	10.15	174.00	858.00	7590	20230626	-20.95	2700	20230428	122.22	7590	-20.95	20230626	2700	122.22	20230428	7590	-20.95	20230626	2700	122.22	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
120	20231208	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	180	2	3.09	10906462150	1811730	40.67	5950	6140	5890	7570	4090	5830	6019.94	1.14	0	-14581	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1712	34.54	7.00	12	6.36	174.00	858.00	7590	20230626	-20.82	2700	20230428	122.59	7590	-20.82	20230626	2700	122.59	20230428	7590	-20.82	20230626	2700	122.59	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
121	20231208	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6010	180	2	3.09	2783846210	467843	10.50	5950	6020	5890	7570	4090	5830	5950.43	1.14	0	22622	6510	6170	5910	5570	5310	6040	5440	28	1740	100	3610	10	1	28493492	1712	34.54	7.00	12	1.64	174.00	858.00	7590	20230626	-20.82	2700	20230428	122.59	7590	-20.82	20230626	2700	122.59	20230428	7590	-20.82	20230626	2700	122.59	20230428	3.19	N	356680	100	28 억		323477	N	N	0	N	00	N
122	20231207	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-260	5	-4.27	23111344610	3909099	19.44	6160	6250	5650	7910	4270	6090	5913.07	0.94	0	49566	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1661	33.51	6.79	12	13.72	174.00	858.00	7590	20230626	-23.19	2700	20230428	115.93	7590	-23.19	20230626	2700	115.93	20230428	7590	-23.19	20230626	2700	115.93	20230428	4.66	N	356680	100	28 억		268611	N	Y	0	N	00	N
123	20231207	151032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	-230	5	-3.78	21698094080	3666949	18.23	6160	6250	5650	7910	4270	6090	5916.62	0.94	0	52579	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1670	33.68	6.83	12	12.87	174.00	858.00	7590	20230626	-22.79	2700	20230428	117.04	7590	-22.79	20230626	2700	117.04	20230428	7590	-22.79	20230626	2700	117.04	20230428	4.66	N	356680	100	28 억		268611	N	N	0	N	00	N
124	20231207	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-360	5	-5.91	19641428920	3313517	16.48	6160	6250	5650	7910	4270	6090	5927.06	0.94	0	30769	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1633	32.93	6.68	12	11.63	174.00	858.00	7590	20230626	-24.51	2700	20230428	112.22	7590	-24.51	20230626	2700	112.22	20230428	7590	-24.51	20230626	2700	112.22	20230428	4.66	N	356680	100	28 억		268611	N	N	0	N	00	N
125	20231207	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-270	5	-4.43	18382623460	3095958	15.40	6160	6250	5650	7910	4270	6090	5937.01	0.94	0	-12231	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1658	33.45	6.78	12	10.87	174.00	858.00	7590	20230626	-23.32	2700	20230428	115.56	7590	-23.32	20230626	2700	115.56	20230428	7590	-23.32	20230626	2700	115.56	20230428	4.66	N	356680	100	28 억		268611	N	N	0	N	00	N
126	20231207	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-420	5	-6.90	16309012200	2735255	13.60	6160	6250	5670	7910	4270	6090	5961.94	0.94	0	-14603	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1616	32.59	6.61	12	9.60	174.00	858.00	7590	20230626	-25.30	2700	20230428	110.00	7590	-25.30	20230626	2700	110.00	20230428	7590	-25.30	20230626	2700	110.00	20230428	4.66	N	356680	100	28 억		268611	N	N	0	N	00	N
127	20231207	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-330	5	-5.42	14340419260	2391468	11.89	6160	6250	5730	7910	4270	6090	5996.01	0.94	0	-11123	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1641	33.10	6.71	12	8.39	174.00	858.00	7590	20230626	-24.11	2700	20230428	113.33	7590	-24.11	20230626	2700	113.33	20230428	7590	-24.11	20230626	2700	113.33	20230428	4.66	N	356680	100	28 억		268611	N	N	0	N	00	N
128	20231207	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5900	-190	5	-3.12	10882298790	1797060	8.94	6160	6250	5870	7910	4270	6090	6055.37	0.94	0	-22379	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1681	33.91	6.88	12	6.31	174.00	858.00	7590	20230626	-22.27	2700	20230428	118.52	7590	-22.27	20230626	2700	118.52	20230428	7590	-22.27	20230626	2700	118.52	20230428	4.66	N	356680	100	28 억		268611	N	N	0	N	00	N
129	20231207	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	50	2	0.82	4356271090	705967	3.51	6160	6250	6100	7910	4270	6090	6172.08	0.94	0	-99813	7283	6686	6243	5646	5203	6985	5945	28	1820	100	3770	10	1	28493492	1750	35.29	7.16	12	2.48	174.00	858.00	7590	20230626	-19.10	2700	20230428	127.41	7590	-19.10	20230626	2700	127.41	20230428	7590	-19.10	20230626	2700	127.41	20230428	4.66	N	356680	100	28 억		268611	N	N	0	N	00	N
130	20231206	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	200	2	3.40	126589323470	20024346	79.72	5890	6840	5800	7650	4130	5890	6322.64	0.81	0	20495	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1735	35.00	7.10	12	70.28	174.00	858.00	7590	20230626	-19.76	2700	20230428	125.56	7590	-19.76	20230626	2700	125.56	20230428	7590	-19.76	20230626	2700	125.56	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
131	20231206	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	240	2	4.07	123923055830	19586792	77.98	5890	6840	5800	7650	4130	5890	6327.32	0.81	0	17993	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1747	35.23	7.14	12	68.74	174.00	858.00	7590	20230626	-19.24	2700	20230428	127.04	7590	-19.24	20230626	2700	127.04	20230428	7590	-19.24	20230626	2700	127.04	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
132	20231206	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	220	2	3.74	117482120030	18522378	73.74	5890	6840	5800	7650	4130	5890	6343.20	0.81	0	-135163	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1741	35.11	7.12	12	65.01	174.00	858.00	7590	20230626	-19.50	2700	20230428	126.30	7590	-19.50	20230626	2700	126.30	20230428	7590	-19.50	20230626	2700	126.30	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
133	20231206	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	300	2	5.09	112927570750	17784996	70.80	5890	6840	5800	7650	4130	5890	6350.12	0.81	0	-136714	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1764	35.57	7.21	12	62.42	174.00	858.00	7590	20230626	-18.45	2700	20230428	129.26	7590	-18.45	20230626	2700	129.26	20230428	7590	-18.45	20230626	2700	129.26	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
134	20231206	121009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	300	2	5.09	109080313250	17167151	68.34	5890	6840	5800	7650	4130	5890	6354.56	0.81	0	-137506	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1764	35.57	7.21	12	60.25	174.00	858.00	7590	20230626	-18.45	2700	20230428	129.26	7590	-18.45	20230626	2700	129.26	20230428	7590	-18.45	20230626	2700	129.26	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
135	20231206	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	380	2	6.45	100659324240	15801568	62.91	5890	6840	5800	7650	4130	5890	6370.82	0.81	0	-194409	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1787	36.03	7.31	12	55.46	174.00	858.00	7590	20230626	-17.39	2700	20230428	132.22	7590	-17.39	20230626	2700	132.22	20230428	7590	-17.39	20230626	2700	132.22	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
136	20231206	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6450	560	2	9.51	81465917890	12754388	50.78	5890	6840	5800	7650	4130	5890	6388.07	0.81	0	-189119	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1838	37.07	7.52	12	44.76	174.00	858.00	7590	20230626	-15.02	2700	20230428	138.89	7590	-15.02	20230626	2700	138.89	20230428	7590	-15.02	20230626	2700	138.89	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
137	20231206	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	130	2	2.21	5814388170	979588	3.90	5890	6050	5800	7650	4130	5890	5936.49	0.81	0	6027	6863	6376	5803	5316	4743	6620	5560	28	1760	100	3650	10	1	28493492	1715	34.60	7.02	12	3.44	174.00	858.00	7590	20230626	-20.69	2700	20230428	122.96	7590	-20.69	20230626	2700	122.96	20230428	7590	-20.69	20230626	2700	122.96	20230428	4.64	N	356680	100	28 억		230319	N	N	0	N	00	N
138	20231205	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	810	2	15.94	147806980360	24883148	3977.90	5390	6290	5230	6600	3560	5080	5940.15	0.56	0	91703	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1678	33.85	6.86	12	87.33	174.00	858.00	7590	20230626	-22.40	2700	20230428	118.15	7590	-22.40	20230626	2700	118.15	20230428	7590	-22.40	20230626	2700	118.15	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
139	20231205	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5920	840	2	16.54	144021554810	24245633	3875.99	5390	6290	5230	6600	3560	5080	5940.12	0.56	0	17970	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1687	34.02	6.90	12	85.09	174.00	858.00	7590	20230626	-22.00	2700	20230428	119.26	7590	-22.00	20230626	2700	119.26	20230428	7590	-22.00	20230626	2700	119.26	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
140	20231205	141019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	950	2	18.70	135899761460	22868188	3655.79	5390	6290	5230	6600	3560	5080	5942.76	0.56	0	-34627	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1718	34.66	7.03	12	80.26	174.00	858.00	7590	20230626	-20.55	2700	20230428	123.33	7590	-20.55	20230626	2700	123.33	20230428	7590	-20.55	20230626	2700	123.33	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
141	20231205	131016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5960	880	2	17.32	119674489120	20186885	3227.14	5390	6290	5230	6600	3560	5080	5928.35	0.56	0	-62792	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1698	34.25	6.95	12	70.85	174.00	858.00	7590	20230626	-21.48	2700	20230428	120.74	7590	-21.48	20230626	2700	120.74	20230428	7590	-21.48	20230626	2700	120.74	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
142	20231205	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5940	860	2	16.93	106432607920	17964433	2871.86	5390	6290	5230	6600	3560	5080	5924.65	0.56	0	-36576	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1693	34.14	6.92	12	63.05	174.00	858.00	7590	20230626	-21.74	2700	20230428	120.00	7590	-21.74	20230626	2700	120.00	20230428	7590	-21.74	20230626	2700	120.00	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
143	20231205	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	810	2	15.94	97915048350	16510533	2639.43	5390	6290	5230	6600	3560	5080	5930.48	0.56	0	-42248	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1678	33.85	6.86	12	57.94	174.00	858.00	7590	20230626	-22.40	2700	20230428	118.15	7590	-22.40	20230626	2700	118.15	20230428	7590	-22.40	20230626	2700	118.15	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
144	20231205	101017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6000	920	2	18.11	82061140450	13840936	2212.66	5390	6290	5230	6600	3560	5080	5928.90	0.56	0	-77188	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1710	34.48	6.99	12	48.58	174.00	858.00	7590	20230626	-20.95	2700	20230428	122.22	7590	-20.95	20230626	2700	122.22	20230428	7590	-20.95	20230626	2700	122.22	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
145	20231205	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	600	2	11.81	17376079140	3083340	492.91	5390	5840	5230	6600	3560	5080	5635.55	0.56	0	-75288	5346	5212	5146	5012	4946	5180	4980	28	1520	100	3140	10	1	28493492	1618	32.64	6.62	12	10.82	174.00	858.00	7590	20230626	-25.16	2700	20230428	110.37	7590	-25.16	20230626	2700	110.37	20230428	7590	-25.16	20230626	2700	110.37	20230428	4.39	N	356680	100	28 억		160832	N	N	0	N	00	N
146	20231204	161010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-180	5	-3.42	3139817900	608202	58.24	5280	5280	5080	6830	3690	5260	5163.05	0.76	0	-54659	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1447	29.20	5.92	12	2.13	174.00	858.00	7590	20230626	-33.07	2700	20230428	88.15	7590	-33.07	20230626	2700	88.15	20230428	7590	-33.07	20230626	2700	88.15	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
147	20231204	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-160	5	-3.04	2862343700	553698	53.02	5280	5280	5080	6830	3690	5260	5169.43	0.76	0	-51698	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1453	29.31	5.94	12	1.94	174.00	858.00	7590	20230626	-32.81	2700	20230428	88.89	7590	-32.81	20230626	2700	88.89	20230428	7590	-32.81	20230626	2700	88.89	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
148	20231204	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	2161072810	416716	39.90	5280	5280	5140	6830	3690	5260	5185.88	0.76	0	-25275	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1476	29.77	6.04	12	1.46	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
149	20231204	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	1912440040	368616	35.30	5280	5280	5140	6830	3690	5260	5188.08	0.76	0	-24131	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1476	29.77	6.04	12	1.29	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
150	20231204	121005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-80	5	-1.52	1750450030	337360	32.31	5280	5280	5140	6830	3690	5260	5188.58	0.76	0	-25079	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1476	29.77	6.04	12	1.18	174.00	858.00	7590	20230626	-31.75	2700	20230428	91.85	7590	-31.75	20230626	2700	91.85	20230428	7590	-31.75	20230626	2700	91.85	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
151	20231204	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-90	5	-1.71	1528620370	294470	28.20	5280	5280	5140	6830	3690	5260	5190.99	0.76	0	-23010	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1473	29.71	6.03	12	1.03	174.00	858.00	7590	20230626	-31.88	2700	20230428	91.48	7590	-31.88	20230626	2700	91.48	20230428	7590	-31.88	20230626	2700	91.48	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
152	20231204	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-70	5	-1.33	1114933400	214271	20.52	5280	5280	5140	6830	3690	5260	5203.27	0.76	0	-20679	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1479	29.83	6.05	12	0.75	174.00	858.00	7590	20230626	-31.62	2700	20230428	92.22	7590	-31.62	20230626	2700	92.22	20230428	7590	-31.62	20230626	2700	92.22	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
153	20231204	091005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-40	5	-0.76	458332370	87944	8.42	5280	5280	5140	6830	3690	5260	5211.40	0.76	0	-25864	5513	5386	5263	5136	5013	5450	5200	28	1570	100	3260	10	1	28493492	1487	30.00	6.08	12	0.31	174.00	858.00	7590	20230626	-31.23	2700	20230428	93.33	7590	-31.23	20230626	2700	93.33	20230428	7590	-31.23	20230626	2700	93.33	20230428	4.53	N	356680	100	28 억		215470	N	N	0	N	00	N
154	20231201	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-70	5	-1.31	5406701640	1029703	75.50	5150	5390	5140	6920	3740	5330	5250.16	0.74	0	-9186	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1499	30.23	6.13	12	3.61	174.00	858.00	7590	20230626	-30.70	2700	20230428	94.81	7590	-30.70	20230626	2700	94.81	20230428	7590	-30.70	20230626	2700	94.81	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N
155	20231201	151003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-100	5	-1.88	5174766610	985532	72.26	5150	5390	5140	6920	3740	5330	5250.15	0.74	0	-12350	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1490	30.06	6.10	12	3.46	174.00	858.00	7590	20230626	-31.09	2700	20230428	93.70	7590	-31.09	20230626	2700	93.70	20230428	7590	-31.09	20230626	2700	93.70	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N
156	20231201	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-40	5	-0.75	4491301060	855748	62.75	5150	5390	5140	6920	3740	5330	5247.69	0.74	0	-32337	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1507	30.40	6.17	12	3.00	174.00	858.00	7590	20230626	-30.30	2700	20230428	95.93	7590	-30.30	20230626	2700	95.93	20230428	7590	-30.30	20230626	2700	95.93	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N
157	20231201	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-40	5	-0.75	4060056250	774625	56.80	5150	5390	5140	6920	3740	5330	5240.48	0.74	0	-24425	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1507	30.40	6.17	12	2.72	174.00	858.00	7590	20230626	-30.30	2700	20230428	95.93	7590	-30.30	20230626	2700	95.93	20230428	7590	-30.30	20230626	2700	95.93	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N
158	20231201	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-70	5	-1.31	2851016690	547695	40.16	5150	5300	5140	6920	3740	5330	5203.81	0.74	0	-18063	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1499	30.23	6.13	12	1.92	174.00	858.00	7590	20230626	-30.70	2700	20230428	94.81	7590	-30.70	20230626	2700	94.81	20230428	7590	-30.70	20230626	2700	94.81	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N
159	20231201	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-90	5	-1.69	2350459470	452624	33.19	5150	5280	5140	6920	3740	5330	5190.73	0.74	0	4135	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1493	30.11	6.11	12	1.59	174.00	858.00	7590	20230626	-30.96	2700	20230428	94.07	7590	-30.96	20230626	2700	94.07	20230428	7590	-30.96	20230626	2700	94.07	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N
160	20231201	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-130	5	-2.44	1972470160	379999	27.86	5150	5280	5140	6920	3740	5330	5188.01	0.74	0	5339	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1482	29.89	6.06	12	1.33	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N
161	20231201	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-130	5	-2.44	1231954870	237426	17.41	5150	5280	5140	6920	3740	5330	5184.34	0.74	0	9332	5576	5452	5266	5142	4956	5515	5205	28	1590	100	3300	10	1	28493492	1482	29.89	6.06	12	0.83	174.00	858.00	7590	20230626	-31.49	2700	20230428	92.59	7590	-31.49	20230626	2700	92.59	20230428	7590	-31.49	20230626	2700	92.59	20230428	4.66	N	356680	100	28 억		211819	N	N	0	N	00	N