KissMeData/079970/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	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
3	20231229	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
4	20231229	140719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
5	20231229	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
6	20231229	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
7	20231229	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
8	20231229	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
9	20231229	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284380566	504020	185.86	573	575	554	747	403	575	564.06	1.39	-59125	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1094748	N	N	0	N	00	N
10	20231228	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	284314956	503905	185.82	573	575	554	747	403	575	564.06	1.47	0	-49091	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.64	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
11	20231228	150655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-20	5	-3.48	254528826	450937	166.28	573	575	555	747	403	575	564.44	1.47	0	-54990	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	436	-2.39	0.81	12	0.57	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
12	20231228	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-5	5	-0.87	194704593	344625	127.08	573	575	555	747	403	575	564.98	1.47	0	-48560	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	447	-2.46	0.83	12	0.44	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
13	20231228	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	-10	5	-1.74	176983540	313318	115.54	573	575	555	747	403	575	564.87	1.47	0	-45881	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	444	-2.44	0.82	12	0.40	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
14	20231228	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	-8	5	-1.39	175264570	310279	114.42	573	575	555	747	403	575	564.86	1.47	0	-43756	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	445	-2.44	0.82	12	0.40	-232.00	689.00	1330	20230615	-57.37	540	20231024	5.00	1330	-57.37	20230615	540	5.00	20231024	1330	-57.37	20230615	540	5.00	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
15	20231228	110651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	-15	5	-2.61	142682071	252331	93.05	573	575	555	747	403	575	565.46	1.47	0	-33645	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	440	-2.41	0.81	12	0.32	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	1330	-57.89	20230615	540	3.70	20231024	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
16	20231228	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	562	-13	5	-2.26	92298677	163168	60.17	573	575	555	747	403	575	565.67	1.47	0	-23777	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	441	-2.42	0.82	12	0.21	-232.00	689.00	1330	20230615	-57.74	540	20231024	4.07	1330	-57.74	20230615	540	4.07	20231024	1330	-57.74	20230615	540	4.07	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
17	20231228	090649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	-9	5	-1.57	18747524	32853	12.11	573	575	565	747	403	575	570.65	1.47	0	-8232	611	593	582	564	553	587	558	393	172	500	400	1	1	78505003	444	-2.44	0.82	12	0.04	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		1153873	N	N	0	N	00	N
18	20231227	160643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	575	-24	5	-4.01	156887066	269152	45.73	596	600	571	778	420	599	582.89	1.53	0	-41899	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	451	-2.48	0.83	12	0.34	-232.00	689.00	1330	20230615	-56.77	540	20231024	6.48	1330	-56.77	20230615	540	6.48	20231024	1330	-56.77	20230615	540	6.48	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
19	20231227	150653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-16	5	-2.67	133191920	227971	38.73	596	600	571	778	420	599	584.25	1.53	0	-43781	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	458	-2.51	0.85	12	0.29	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
20	20231227	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	-9	5	-1.50	129332750	221381	37.62	596	600	571	778	420	599	584.21	1.53	0	-43101	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	463	-2.54	0.86	12	0.28	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
21	20231227	130645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	-11	5	-1.84	125114951	214160	36.39	596	600	571	778	420	599	584.21	1.53	0	-45420	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	462	-2.53	0.85	12	0.27	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
22	20231227	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-19	5	-3.17	120689246	206589	35.10	596	600	571	778	420	599	584.20	1.53	0	-43614	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	455	-2.50	0.84	12	0.26	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
23	20231227	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-16	5	-2.67	69429457	119647	20.33	596	596	571	778	420	599	580.29	1.53	0	-36742	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	458	-2.51	0.85	12	0.15	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
24	20231227	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	-20	5	-3.34	51439176	88814	15.09	596	596	571	778	420	599	579.18	1.53	0	-25793	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	455	-2.50	0.84	12	0.11	-232.00	689.00	1330	20230615	-56.47	540	20231024	7.22	1330	-56.47	20230615	540	7.22	20231024	1330	-56.47	20230615	540	7.22	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
25	20231227	090651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	596	-3	5	-0.50	7843064	13314	2.26	596	596	575	778	420	599	589.08	1.53	0	-2081	623	611	596	584	569	617	590	393	179	500	410	1	1	78505003	468	-2.57	0.87	12	0.02	-232.00	689.00	1330	20230615	-55.19	540	20231024	10.37	1330	-55.19	20230615	540	10.37	20231024	1330	-55.19	20230615	540	10.37	20231024	0.00	N	079970	500	392 억		1197763	N	N	0	N	00	N
26	20231226	160651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	599	10	2	1.70	350981206	588498	115.92	590	608	581	765	413	589	596.40	1.70	0	-140384	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	470	-2.58	0.87	12	0.75	-232.00	689.00	1330	20230615	-54.96	540	20231024	10.93	1330	-54.96	20230615	540	10.93	20231024	1330	-54.96	20230615	540	10.93	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
27	20231226	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	596	7	2	1.19	330106350	553644	109.05	590	608	581	765	413	589	596.24	1.70	0	-134170	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	468	-2.57	0.87	12	0.71	-232.00	689.00	1330	20230615	-55.19	540	20231024	10.37	1330	-55.19	20230615	540	10.37	20231024	1330	-55.19	20230615	540	10.37	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
28	20231226	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	6	2	1.02	285636979	478990	94.35	590	608	581	765	413	589	596.33	1.70	0	-121545	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	467	-2.56	0.86	12	0.61	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
29	20231226	130649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	599	10	2	1.70	235362376	394183	77.64	590	608	581	765	413	589	597.09	1.70	0	-125200	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	470	-2.58	0.87	12	0.50	-232.00	689.00	1330	20230615	-54.96	540	20231024	10.93	1330	-54.96	20230615	540	10.93	20231024	1330	-54.96	20230615	540	10.93	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
30	20231226	120649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	598	9	2	1.53	222492928	372644	73.40	590	608	581	765	413	589	597.07	1.70	0	-123330	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	469	-2.58	0.87	12	0.47	-232.00	689.00	1330	20230615	-55.04	540	20231024	10.74	1330	-55.04	20230615	540	10.74	20231024	1330	-55.04	20230615	540	10.74	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
31	20231226	110652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	600	11	2	1.87	165383732	277514	54.66	590	608	581	765	413	589	595.95	1.70	0	-94047	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	471	-2.59	0.87	12	0.35	-232.00	689.00	1330	20230615	-54.89	540	20231024	11.11	1330	-54.89	20230615	540	11.11	20231024	1330	-54.89	20230615	540	11.11	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
32	20231226	100649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	598	9	2	1.53	102624552	171439	33.77	590	608	581	765	413	589	598.61	1.70	0	-69568	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	469	-2.58	0.87	12	0.22	-232.00	689.00	1330	20230615	-55.04	540	20231024	10.74	1330	-55.04	20230615	540	10.74	20231024	1330	-55.04	20230615	540	10.74	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
33	20231226	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	592	3	2	0.51	6313238	10683	2.10	590	605	583	765	413	589	590.96	1.70	0	-7618	635	611	586	562	537	624	575	393	176	500	410	1	1	78505003	465	-2.55	0.86	12	0.01	-232.00	689.00	1330	20230615	-55.49	540	20231024	9.63	1330	-55.49	20230615	540	9.63	20231024	1330	-55.49	20230615	540	9.63	20231024	0.00	N	079970	500	392 억		1337604	N	N	0	N	00	N
34	20231222	160641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	589	25	2	4.43	290083343	501275	132.28	564	610	561	733	395	564	578.57	1.79	0	-61097	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	462	-2.54	0.85	12	0.64	-232.00	689.00	1330	20230615	-55.71	540	20231024	9.07	1330	-55.71	20230615	540	9.07	20231024	1330	-55.71	20230615	540	9.07	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
35	20231222	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	571	7	2	1.24	130915364	230334	60.78	564	574	561	733	395	564	568.37	1.79	0	-26889	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	448	-2.46	0.83	12	0.29	-232.00	689.00	1330	20230615	-57.07	540	20231024	5.74	1330	-57.07	20230615	540	5.74	20231024	1330	-57.07	20230615	540	5.74	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
36	20231222	140636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	6	2	1.06	84478957	148864	39.28	564	573	561	733	395	564	567.49	1.79	0	-27990	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	447	-2.46	0.83	12	0.19	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
37	20231222	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	2	2	0.35	49119694	86815	22.91	564	573	561	733	395	564	565.80	1.79	0	-18372	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.11	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
38	20231222	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	6	2	1.06	39312316	69520	18.35	564	573	561	733	395	564	565.48	1.79	0	-16720	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	447	-2.46	0.83	12	0.09	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
39	20231222	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	1	2	0.18	28900543	51277	13.53	564	573	561	733	395	564	563.62	1.79	0	-13339	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.07	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
40	20231222	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	2	2	0.35	27000504	47918	12.64	564	573	561	733	395	564	563.47	1.79	0	-14854	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.06	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
41	20231222	090636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	2	2	0.35	4071138	7227	1.91	564	573	561	733	395	564	563.32	1.79	0	990	584	574	564	554	544	579	559	393	169	500	390	1	1	78505003	444	-2.44	0.82	12	0.01	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		1408184	N	N	0	N	00	N
42	20231221	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	564	5	2	0.89	214311437	378949	73.85	559	574	554	726	392	559	565.54	1.88	0	-68530	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	443	-2.43	0.82	12	0.48	-232.00	689.00	1330	20230615	-57.59	540	20231024	4.44	1330	-57.59	20230615	540	4.44	20231024	1330	-57.59	20230615	540	4.44	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
43	20231221	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	10	2	1.79	205641765	363594	70.86	559	574	554	726	392	559	565.58	1.88	0	-68801	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	447	-2.45	0.83	12	0.46	-232.00	689.00	1330	20230615	-57.22	540	20231024	5.37	1330	-57.22	20230615	540	5.37	20231024	1330	-57.22	20230615	540	5.37	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
44	20231221	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	11	2	1.97	160418472	284059	55.36	559	574	554	726	392	559	564.74	1.88	0	-36949	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	447	-2.46	0.83	12	0.36	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
45	20231221	130632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	6	2	1.07	128944225	228373	44.51	559	574	554	726	392	559	564.62	1.88	0	-19978	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	444	-2.44	0.82	12	0.29	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
46	20231221	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	8	2	1.43	92757354	164172	32.00	559	574	554	726	392	559	565.00	1.88	0	-9301	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	445	-2.44	0.82	12	0.21	-232.00	689.00	1330	20230615	-57.37	540	20231024	5.00	1330	-57.37	20230615	540	5.00	20231024	1330	-57.37	20230615	540	5.00	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
47	20231221	110636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	15	2	2.68	75497437	133725	26.06	559	574	554	726	392	559	564.57	1.88	0	-8631	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	451	-2.47	0.83	12	0.17	-232.00	689.00	1330	20230615	-56.84	540	20231024	6.30	1330	-56.84	20230615	540	6.30	20231024	1330	-56.84	20230615	540	6.30	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
48	20231221	100633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	4	2	0.72	17485967	31276	6.10	559	564	554	726	392	559	559.09	1.88	0	-7273	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	442	-2.43	0.82	12	0.04	-232.00	689.00	1330	20230615	-57.67	540	20231024	4.26	1330	-57.67	20230615	540	4.26	20231024	1330	-57.67	20230615	540	4.26	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
49	20231221	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	1	2	0.18	5149669	9283	1.81	559	562	554	726	392	559	554.74	1.88	0	-4422	588	573	560	545	532	581	553	393	167	500	390	1	1	78505003	440	-2.41	0.81	12	0.01	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	1330	-57.89	20230615	540	3.70	20231024	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1476714	N	N	0	N	00	N
50	20231220	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	4	2	0.72	285825001	513100	147.96	555	575	547	721	389	555	557.06	1.86	0	16628	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	439	-2.41	0.81	12	0.65	-232.00	689.00	1330	20230615	-57.97	540	20231024	3.52	1330	-57.97	20230615	540	3.52	20231024	1330	-57.97	20230615	540	3.52	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
51	20231220	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	3	2	0.54	273987090	491864	141.84	555	575	547	721	389	555	557.04	1.86	0	17332	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	438	-2.41	0.81	12	0.63	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	1330	-58.05	20230615	540	3.33	20231024	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
52	20231220	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	562	7	2	1.26	220487894	395285	113.99	555	575	547	721	389	555	557.79	1.86	0	26402	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	441	-2.42	0.82	12	0.50	-232.00	689.00	1330	20230615	-57.74	540	20231024	4.07	1330	-57.74	20230615	540	4.07	20231024	1330	-57.74	20230615	540	4.07	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
53	20231220	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	554	-1	5	-0.18	213839219	383351	110.54	555	575	547	721	389	555	557.82	1.86	0	29098	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	435	-2.39	0.80	12	0.49	-232.00	689.00	1330	20230615	-58.35	540	20231024	2.59	1330	-58.35	20230615	540	2.59	20231024	1330	-58.35	20230615	540	2.59	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
54	20231220	120631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	0	3	0.00	188481090	337505	97.32	555	575	547	721	389	555	558.45	1.86	0	28581	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	436	-2.39	0.81	12	0.43	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
55	20231220	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	8	2	1.44	92786186	165509	47.73	555	575	547	721	389	555	560.61	1.86	0	27259	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	442	-2.43	0.82	12	0.21	-232.00	689.00	1330	20230615	-57.67	540	20231024	4.26	1330	-57.67	20230615	540	4.26	20231024	1330	-57.67	20230615	540	4.26	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
56	20231220	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	11	2	1.98	53076204	95026	27.40	555	575	547	721	389	555	558.54	1.86	0	24737	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	444	-2.44	0.82	12	0.12	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
57	20231220	090633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	557	2	2	0.36	8603419	15621	4.50	555	557	547	721	389	555	550.76	1.86	0	-3887	565	559	553	547	541	557	545	393	166	500	380	1	1	78505003	437	-2.40	0.81	12	0.02	-232.00	689.00	1330	20230615	-58.12	540	20231024	3.15	1330	-58.12	20230615	540	3.15	20231024	1330	-58.12	20230615	540	3.15	20231024	0.00	N	079970	500	392 억		1462685	N	N	0	N	00	N
58	20231219	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-2	5	-0.36	191296229	346482	119.69	556	559	547	724	390	557	552.11	1.88	0	-10320	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	436	-2.39	0.81	12	0.44	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
59	20231219	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-4	5	-0.72	188542531	341511	117.98	556	559	547	724	390	557	552.08	1.88	0	-8145	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	434	-2.38	0.80	12	0.44	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	1330	-58.42	20230615	540	2.41	20231024	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
60	20231219	140632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-2	5	-0.36	136088890	245969	84.97	556	559	547	724	390	557	553.28	1.88	0	-14118	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	436	-2.39	0.81	12	0.31	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
61	20231219	130635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-4	5	-0.72	106523674	192493	66.50	556	559	547	724	390	557	553.39	1.88	0	-12421	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	434	-2.38	0.80	12	0.25	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	1330	-58.42	20230615	540	2.41	20231024	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
62	20231219	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	1	2	0.18	84288052	152189	52.57	556	559	547	724	390	557	553.84	1.88	0	-11231	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	438	-2.41	0.81	12	0.19	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	1330	-58.05	20230615	540	3.33	20231024	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
63	20231219	110634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	2	2	0.36	59975210	108441	37.46	556	559	547	724	390	557	553.07	1.88	0	-12893	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	439	-2.41	0.81	12	0.14	-232.00	689.00	1330	20230615	-57.97	540	20231024	3.52	1330	-57.97	20230615	540	3.52	20231024	1330	-57.97	20230615	540	3.52	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
64	20231219	100632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	558	1	2	0.18	45614908	82709	28.57	556	558	547	724	390	557	551.51	1.88	0	-8454	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	438	-2.41	0.81	12	0.11	-232.00	689.00	1330	20230615	-58.05	540	20231024	3.33	1330	-58.05	20230615	540	3.33	20231024	1330	-58.05	20230615	540	3.33	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
65	20231219	090630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	549	-8	5	-1.44	2633000	4746	1.64	556	556	549	724	390	557	554.78	1.88	0	-2142	571	564	554	547	537	559	542	393	167	500	380	1	1	78505003	431	-2.37	0.80	12	0.01	-232.00	689.00	1330	20230615	-58.72	540	20231024	1.67	1330	-58.72	20230615	540	1.67	20231024	1330	-58.72	20230615	540	1.67	20231024	0.00	N	079970	500	392 억		1472894	N	N	0	N	00	N
66	20231218	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	557	-4	5	-0.71	159598551	289411	67.19	561	561	544	729	393	561	551.46	1.94	0	-48159	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	437	-2.40	0.81	12	0.37	-232.00	689.00	1330	20230615	-58.12	540	20231024	3.15	1330	-58.12	20230615	540	3.15	20231024	1330	-58.12	20230615	540	3.15	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
67	20231218	150632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-5	5	-0.89	155046736	281237	65.29	561	561	544	729	393	561	551.30	1.94	0	-47116	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	436	-2.40	0.81	12	0.36	-232.00	689.00	1330	20230615	-58.20	540	20231024	2.96	1330	-58.20	20230615	540	2.96	20231024	1330	-58.20	20230615	540	2.96	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
68	20231218	140628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-8	5	-1.43	105116915	191122	44.37	561	561	544	729	393	561	550.00	1.94	0	-37196	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	434	-2.38	0.80	12	0.24	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	1330	-58.42	20230615	540	2.41	20231024	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
69	20231218	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-6	5	-1.07	31393713	56683	13.16	561	561	550	729	393	561	553.85	1.94	0	-13430	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	436	-2.39	0.81	12	0.07	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
70	20231218	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-6	5	-1.07	25185793	45449	10.55	561	561	550	729	393	561	554.16	1.94	0	-5030	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	436	-2.39	0.81	12	0.06	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
71	20231218	110629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	557	-4	5	-0.71	22917763	41359	9.60	561	561	550	729	393	561	554.12	1.94	0	-3101	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	437	-2.40	0.81	12	0.05	-232.00	689.00	1330	20230615	-58.12	540	20231024	3.15	1330	-58.12	20230615	540	3.15	20231024	1330	-58.12	20230615	540	3.15	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
72	20231218	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-6	5	-1.07	6274654	11233	2.61	561	561	554	729	393	561	558.59	1.94	0	-394	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	436	-2.39	0.81	12	0.01	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
73	20231218	090625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	561	0	3	0.00	46002	82	0.02	561	561	561	729	393	561	561.00	1.94	0	-57	575	568	555	548	535	571	551	393	168	500	390	1	1	78505003	440	-2.42	0.81	12	0.00	-232.00	689.00	1330	20230615	-57.82	540	20231024	3.89	1330	-57.82	20230615	540	3.89	20231024	1330	-57.82	20230615	540	3.89	20231024	0.00	N	079970	500	392 억		1523230	N	N	0	N	00	N
74	20231215	160626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	561	1	2	0.18	237609116	430683	67.63	559	562	542	728	392	560	551.70	1.96	0	-19380	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	440	-2.42	0.81	12	0.55	-232.00	689.00	1330	20230615	-57.82	540	20231024	3.89	1330	-57.82	20230615	540	3.89	20231024	1330	-57.82	20230615	540	3.89	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
75	20231215	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	0	3	0.00	233592708	423468	66.50	559	562	542	728	392	560	551.62	1.96	0	-18399	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	440	-2.41	0.81	12	0.54	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	1330	-57.89	20230615	540	3.70	20231024	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
76	20231215	140629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	561	1	2	0.18	214361887	389040	61.09	559	562	542	728	392	560	551.00	1.96	0	-16037	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	440	-2.42	0.81	12	0.50	-232.00	689.00	1330	20230615	-57.82	540	20231024	3.89	1330	-57.82	20230615	540	3.89	20231024	1330	-57.82	20230615	540	3.89	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
77	20231215	130625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	557	-3	5	-0.54	203055766	368796	57.91	559	561	542	728	392	560	550.59	1.96	0	-19080	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	437	-2.40	0.81	12	0.47	-232.00	689.00	1330	20230615	-58.12	540	20231024	3.15	1330	-58.12	20230615	540	3.15	20231024	1330	-58.12	20230615	540	3.15	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
78	20231215	120626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-7	5	-1.25	178046566	323546	50.81	559	561	542	728	392	560	550.30	1.96	0	-5554	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	434	-2.38	0.80	12	0.41	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	1330	-58.42	20230615	540	2.41	20231024	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
79	20231215	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	0	3	0.00	172415474	313469	49.23	559	561	542	728	392	560	550.02	1.96	0	-5811	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	440	-2.41	0.81	12	0.40	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	1330	-57.89	20230615	540	3.70	20231024	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
80	20231215	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	551	-9	5	-1.61	61802803	112965	17.74	559	560	542	728	392	560	547.10	1.96	0	-5433	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	433	-2.38	0.80	12	0.14	-232.00	689.00	1330	20230615	-58.57	540	20231024	2.04	1330	-58.57	20230615	540	2.04	20231024	1330	-58.57	20230615	540	2.04	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
81	20231215	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	547	-13	5	-2.32	12074680	22089	3.47	559	559	542	728	392	560	546.64	1.96	0	-451	608	584	564	540	520	574	530	393	168	500	390	1	1	78505003	429	-2.36	0.79	12	0.03	-232.00	689.00	1330	20230615	-58.87	540	20231024	1.30	1330	-58.87	20230615	540	1.30	20231024	1330	-58.87	20230615	540	1.30	20231024	0.00	N	079970	500	392 억		1542527	N	N	0	N	00	N
82	20231214	160623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	560	-3	5	-0.53	354724133	636800	152.60	561	588	544	731	395	563	557.04	2.02	0	-40967	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	440	-2.41	0.81	12	0.81	-232.00	689.00	1330	20230615	-57.89	540	20231024	3.70	1330	-57.89	20230615	540	3.70	20231024	1330	-57.89	20230615	540	3.70	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
83	20231214	150645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	559	-4	5	-0.71	351087549	630296	151.04	561	588	544	731	395	563	557.02	2.02	0	-38512	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	439	-2.41	0.81	12	0.80	-232.00	689.00	1330	20230615	-57.97	540	20231024	3.52	1330	-57.97	20230615	540	3.52	20231024	1330	-57.97	20230615	540	3.52	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
84	20231214	140631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	562	-1	5	-0.18	298577567	535761	128.39	561	588	544	731	395	563	557.30	2.02	0	-26968	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	441	-2.42	0.82	12	0.68	-232.00	689.00	1330	20230615	-57.74	540	20231024	4.07	1330	-57.74	20230615	540	4.07	20231024	1330	-57.74	20230615	540	4.07	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
85	20231214	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-7	5	-1.24	260058780	466330	111.75	561	588	544	731	395	563	557.67	2.02	0	-14438	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	436	-2.40	0.81	12	0.59	-232.00	689.00	1330	20230615	-58.20	540	20231024	2.96	1330	-58.20	20230615	540	2.96	20231024	1330	-58.20	20230615	540	2.96	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
86	20231214	120653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	564	1	2	0.18	236175334	423563	101.50	561	588	544	731	395	563	557.59	2.02	0	-16001	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	443	-2.43	0.82	12	0.54	-232.00	689.00	1330	20230615	-57.59	540	20231024	4.44	1330	-57.59	20230615	540	4.44	20231024	1330	-57.59	20230615	540	4.44	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
87	20231214	110625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	2	2	0.36	228568391	410059	98.27	561	588	544	731	395	563	557.40	2.02	0	-12476	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	444	-2.44	0.82	12	0.52	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
88	20231214	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	557	-6	5	-1.07	221227476	396964	95.13	561	588	544	731	395	563	557.30	2.02	0	-6333	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	437	-2.40	0.81	12	0.51	-232.00	689.00	1330	20230615	-58.12	540	20231024	3.15	1330	-58.12	20230615	540	3.15	20231024	1330	-58.12	20230615	540	3.15	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
89	20231214	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	561	-2	5	-0.36	19991756	35586	8.53	561	568	544	731	395	563	561.79	2.02	0	13414	592	577	566	551	540	585	559	393	168	500	390	1	1	78505003	440	-2.42	0.81	12	0.05	-232.00	689.00	1330	20230615	-57.82	540	20231024	3.89	1330	-57.82	20230615	540	3.89	20231024	1330	-57.82	20230615	540	3.89	20231024	0.00	N	079970	500	392 억		1583494	N	N	0	N	00	N
90	20231213	160622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	8	2	1.44	236533366	417299	55.30	555	581	555	721	389	555	566.82	1.98	0	24318	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	442	-2.43	0.82	12	0.53	-232.00	689.00	1330	20230615	-57.67	540	20231024	4.26	1330	-57.67	20230615	540	4.26	20231024	1330	-57.67	20230615	540	4.26	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
91	20231213	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	15	2	2.70	235892752	416163	55.15	555	581	555	721	389	555	566.83	1.98	0	24370	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	447	-2.46	0.83	12	0.53	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
92	20231213	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	566	11	2	1.98	224282375	395649	52.43	555	581	555	721	389	555	566.87	1.98	0	16780	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	444	-2.44	0.82	12	0.50	-232.00	689.00	1330	20230615	-57.44	540	20231024	4.81	1330	-57.44	20230615	540	4.81	20231024	1330	-57.44	20230615	540	4.81	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
93	20231213	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	565	10	2	1.80	158000516	277311	36.75	555	581	555	721	389	555	569.76	1.98	0	11055	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	444	-2.44	0.82	12	0.35	-232.00	689.00	1330	20230615	-57.52	540	20231024	4.63	1330	-57.52	20230615	540	4.63	20231024	1330	-57.52	20230615	540	4.63	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
94	20231213	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	14	2	2.52	156379167	274442	36.37	555	581	555	721	389	555	569.81	1.98	0	13464	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	447	-2.45	0.83	12	0.35	-232.00	689.00	1330	20230615	-57.22	540	20231024	5.37	1330	-57.22	20230615	540	5.37	20231024	1330	-57.22	20230615	540	5.37	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
95	20231213	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	575	20	2	3.60	129961980	228064	30.22	555	581	555	721	389	555	569.85	1.98	0	13079	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	451	-2.48	0.83	12	0.29	-232.00	689.00	1330	20230615	-56.77	540	20231024	6.48	1330	-56.77	20230615	540	6.48	20231024	1330	-56.77	20230615	540	6.48	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
96	20231213	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	15	2	2.70	99675450	175293	23.23	555	581	555	721	389	555	568.62	1.98	0	13410	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	447	-2.46	0.83	12	0.22	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
97	20231213	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	0	3	0.00	10249753	18451	2.45	555	557	555	721	389	555	555.51	1.98	0	1867	591	572	557	538	523	565	531	393	166	500	380	1	1	78505003	436	-2.39	0.81	12	0.02	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1557231	N	N	0	N	00	N
98	20231212	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	555	-20	5	-3.48	419362131	754593	209.15	557	576	542	747	403	575	555.75	2.02	0	-38011	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	436	-2.39	0.81	12	0.96	-232.00	689.00	1330	20230615	-58.27	540	20231024	2.78	1330	-58.27	20230615	540	2.78	20231024	1330	-58.27	20230615	540	2.78	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
99	20231212	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	553	-22	5	-3.83	324520576	581964	161.31	557	576	548	747	403	575	557.63	2.02	0	-6640	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	434	-2.38	0.80	12	0.74	-232.00	689.00	1330	20230615	-58.42	540	20231024	2.41	1330	-58.42	20230615	540	2.41	20231024	1330	-58.42	20230615	540	2.41	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
100	20231212	140544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	556	-19	5	-3.30	229311588	409741	113.57	557	576	551	747	403	575	559.65	2.02	0	-159	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	436	-2.40	0.81	12	0.52	-232.00	689.00	1330	20230615	-58.20	540	20231024	2.96	1330	-58.20	20230615	540	2.96	20231024	1330	-58.20	20230615	540	2.96	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
101	20231212	130543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	567	-8	5	-1.39	122676449	218478	60.56	557	576	556	747	403	575	561.50	2.02	0	2175	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	445	-2.44	0.82	12	0.28	-232.00	689.00	1330	20230615	-57.37	540	20231024	5.00	1330	-57.37	20230615	540	5.00	20231024	1330	-57.37	20230615	540	5.00	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
102	20231212	120541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-1	5	-0.17	114632559	204299	56.63	557	576	556	747	403	575	561.10	2.02	0	2644	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	451	-2.47	0.83	12	0.26	-232.00	689.00	1330	20230615	-56.84	540	20231024	6.30	1330	-56.84	20230615	540	6.30	20231024	1330	-56.84	20230615	540	6.30	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
103	20231212	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	568	-7	5	-1.22	108304617	193189	53.55	557	576	556	747	403	575	560.61	2.02	0	3744	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	446	-2.45	0.82	12	0.25	-232.00	689.00	1330	20230615	-57.29	540	20231024	5.19	1330	-57.29	20230615	540	5.19	20231024	1330	-57.29	20230615	540	5.19	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
104	20231212	100610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	-12	5	-2.09	100361242	179143	49.65	557	576	556	747	403	575	560.23	2.02	0	7884	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	442	-2.43	0.82	12	0.23	-232.00	689.00	1330	20230615	-57.67	540	20231024	4.26	1330	-57.67	20230615	540	4.26	20231024	1330	-57.67	20230615	540	4.26	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
105	20231212	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	563	-12	5	-2.09	61362851	109900	30.46	557	576	556	747	403	575	558.35	2.02	0	2112	590	582	572	564	554	577	559	393	172	500	400	1	1	78505003	442	-2.43	0.82	12	0.14	-232.00	689.00	1330	20230615	-57.67	540	20231024	4.26	1330	-57.67	20230615	540	4.26	20231024	1330	-57.67	20230615	540	4.26	20231024	0.00	N	079970	500	392 억		1586176	N	N	0	N	00	N
106	20231211	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	575	-5	5	-0.86	205038906	360284	62.93	580	580	562	754	406	580	569.10	2.07	129	-50416	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	451	-2.48	0.83	12	0.46	-232.00	689.00	1330	20230615	-56.77	540	20231024	6.48	1330	-56.77	20230615	540	6.48	20231024	1330	-56.77	20230615	540	6.48	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
107	20231211	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	572	-8	5	-1.38	182225279	320371	55.95	580	580	562	754	406	580	568.79	2.07	129	-46271	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	449	-2.47	0.83	12	0.41	-232.00	689.00	1330	20230615	-56.99	540	20231024	5.93	1330	-56.99	20230615	540	5.93	20231024	1330	-56.99	20230615	540	5.93	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
108	20231211	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	-11	5	-1.90	114360927	201443	35.18	580	580	562	754	406	580	567.71	2.07	129	-24679	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	447	-2.45	0.83	12	0.26	-232.00	689.00	1330	20230615	-57.22	540	20231024	5.37	1330	-57.22	20230615	540	5.37	20231024	1330	-57.22	20230615	540	5.37	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
109	20231211	130610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	570	-10	5	-1.72	98044302	172822	30.18	580	580	562	754	406	580	567.31	2.07	129	-22895	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	447	-2.46	0.83	12	0.22	-232.00	689.00	1330	20230615	-57.14	540	20231024	5.56	1330	-57.14	20230615	540	5.56	20231024	1330	-57.14	20230615	540	5.56	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
110	20231211	120609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-6	5	-1.03	97182766	171313	29.92	580	580	562	754	406	580	567.28	2.07	129	-22795	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	451	-2.47	0.83	12	0.22	-232.00	689.00	1330	20230615	-56.84	540	20231024	6.30	1330	-56.84	20230615	540	6.30	20231024	1330	-56.84	20230615	540	6.30	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
111	20231211	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	-11	5	-1.90	53873860	94810	16.56	580	580	565	754	406	580	568.23	2.07	129	-13477	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	447	-2.45	0.83	12	0.12	-232.00	689.00	1330	20230615	-57.22	540	20231024	5.37	1330	-57.22	20230615	540	5.37	20231024	1330	-57.22	20230615	540	5.37	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
112	20231211	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	569	-11	5	-1.90	41780357	73524	12.84	580	580	565	754	406	580	568.25	2.07	129	-7864	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	447	-2.45	0.83	12	0.09	-232.00	689.00	1330	20230615	-57.22	540	20231024	5.37	1330	-57.22	20230615	540	5.37	20231024	1330	-57.22	20230615	540	5.37	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
113	20231211	090605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	577	-3	5	-0.52	3130051	5433	0.95	580	580	572	754	406	580	576.12	2.07	129	-3207	598	589	577	568	556	593	572	393	174	500	400	1	1	78505003	453	-2.49	0.84	12	0.01	-232.00	689.00	1330	20230615	-56.62	540	20231024	6.85	1330	-56.62	20230615	540	6.85	20231024	1330	-56.62	20230615	540	6.85	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
114	20231208	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-1	5	-0.17	328127049	572559	1250.92	571	586	565	755	407	581	573.09	2.07	0	-5655	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	455	-2.50	0.84	12	0.73	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
115	20231208	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	575	-6	5	-1.03	315860808	551328	1204.54	571	586	565	755	407	581	572.91	2.07	0	682	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	451	-2.48	0.83	12	0.70	-232.00	689.00	1330	20230615	-56.77	540	20231024	6.48	1330	-56.77	20230615	540	6.48	20231024	1330	-56.77	20230615	540	6.48	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
116	20231208	140600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-7	5	-1.20	282159350	492294	1075.56	571	586	565	755	407	581	573.15	2.07	0	3245	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	451	-2.47	0.83	12	0.63	-232.00	689.00	1330	20230615	-56.84	540	20231024	6.30	1330	-56.84	20230615	540	6.30	20231024	1330	-56.84	20230615	540	6.30	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
117	20231208	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-7	5	-1.20	255468826	445361	973.02	571	586	565	755	407	581	573.62	2.07	0	8333	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	451	-2.47	0.83	12	0.57	-232.00	689.00	1330	20230615	-56.84	540	20231024	6.30	1330	-56.84	20230615	540	6.30	20231024	1330	-56.84	20230615	540	6.30	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
118	20231208	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	571	-10	5	-1.72	222238185	387285	846.14	571	586	565	755	407	581	573.84	2.07	0	12812	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	448	-2.46	0.83	12	0.49	-232.00	689.00	1330	20230615	-57.07	540	20231024	5.74	1330	-57.07	20230615	540	5.74	20231024	1330	-57.07	20230615	540	5.74	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
119	20231208	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	578	-3	5	-0.52	147708562	256660	560.75	571	586	568	755	407	581	575.50	2.07	0	21660	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	454	-2.49	0.84	12	0.33	-232.00	689.00	1330	20230615	-56.54	540	20231024	7.04	1330	-56.54	20230615	540	7.04	20231024	1330	-56.54	20230615	540	7.04	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
120	20231208	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	3	2	0.52	114237785	198621	433.95	571	586	568	755	407	581	575.15	2.07	0	25576	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	458	-2.52	0.85	12	0.25	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
121	20231208	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	4	2	0.69	65325525	114243	249.60	571	586	568	755	407	581	571.81	2.07	0	30344	593	587	581	575	569	584	572	393	174	500	400	1	1	78505003	459	-2.52	0.85	12	0.15	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1626882	N	N	0	N	00	N
122	20231207	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-3	5	-0.51	26642856	45771	56.36	584	587	575	759	409	584	582.09	2.09	0	-14594	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	456	-2.50	0.84	12	0.06	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
123	20231207	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-2	5	-0.34	25432630	43688	53.79	584	587	575	759	409	584	582.14	2.09	0	-14419	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	457	-2.51	0.84	12	0.06	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
124	20231207	140555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-3	5	-0.51	15219247	26121	32.16	584	587	575	759	409	584	582.64	2.09	0	-12552	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	456	-2.50	0.84	12	0.03	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
125	20231207	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-1	5	-0.17	13089411	22455	27.65	584	587	575	759	409	584	582.92	2.09	0	-10208	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	458	-2.51	0.85	12	0.03	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
126	20231207	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	0	3	0.00	10913223	18699	23.02	584	587	578	759	409	584	583.63	2.09	0	-10122	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	458	-2.52	0.85	12	0.02	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
127	20231207	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	1	2	0.17	8310598	14250	17.55	584	587	578	759	409	584	583.20	2.09	0	-10074	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	459	-2.52	0.85	12	0.02	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
128	20231207	100552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	1	2	0.17	4221465	7223	8.89	584	587	584	759	409	584	584.45	2.09	0	-6718	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	459	-2.52	0.85	12	0.01	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
129	20231207	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	0	3	0.00	201480	345	0.42	584	584	584	759	409	584	584.00	2.09	0	-48	606	594	586	574	566	601	581	393	175	500	400	1	1	78505003	458	-2.52	0.85	12	0.00	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1641476	N	N	0	N	00	N
130	20231206	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	3	2	0.52	47284490	81211	54.08	581	598	578	755	407	581	582.22	2.12	0	-20966	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	458	-2.52	0.85	12	0.10	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
131	20231206	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	4	2	0.69	42395436	72803	48.48	581	598	578	755	407	581	582.33	2.12	0	-19823	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	459	-2.52	0.85	12	0.09	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
132	20231206	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	579	-2	5	-0.34	36863262	63249	42.12	581	598	579	755	407	581	582.83	2.12	0	-18954	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	455	-2.50	0.84	12	0.08	-232.00	689.00	1330	20230615	-56.47	540	20231024	7.22	1330	-56.47	20230615	540	7.22	20231024	1330	-56.47	20230615	540	7.22	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
133	20231206	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	5	2	0.86	30227140	51804	34.50	581	598	579	755	407	581	583.49	2.12	0	-18809	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	460	-2.53	0.85	12	0.07	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
134	20231206	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	587	6	2	1.03	24937085	42743	28.46	581	598	579	755	407	581	583.42	2.12	0	-18740	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	461	-2.53	0.85	12	0.05	-232.00	689.00	1330	20230615	-55.86	540	20231024	8.70	1330	-55.86	20230615	540	8.70	20231024	1330	-55.86	20230615	540	8.70	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
135	20231206	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	586	5	2	0.86	18041397	30968	20.62	581	598	579	755	407	581	582.58	2.12	0	-18439	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	460	-2.53	0.85	12	0.04	-232.00	689.00	1330	20230615	-55.94	540	20231024	8.52	1330	-55.94	20230615	540	8.52	20231024	1330	-55.94	20230615	540	8.52	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
136	20231206	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	0	3	0.00	14732504	25284	16.84	581	598	579	755	407	581	582.68	2.12	0	-16523	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	456	-2.50	0.84	12	0.03	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
137	20231206	090552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	7	2	1.20	11658652	20035	13.34	581	588	581	755	407	581	581.91	2.12	0	-13919	597	589	582	574	567	585	570	393	174	500	400	1	1	78505003	462	-2.53	0.85	12	0.03	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		1662442	N	N	0	N	00	N
138	20231205	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-14	5	-2.35	86886119	150047	52.11	590	590	575	773	417	595	579.06	2.15	0	-28666	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	456	-2.50	0.84	12	0.19	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
139	20231205	150554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-13	5	-2.18	76031246	131208	45.56	590	590	575	773	417	595	579.47	2.15	0	-28461	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	457	-2.51	0.84	12	0.17	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
140	20231205	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	577	-18	5	-3.03	73014348	125992	43.75	590	590	575	773	417	595	579.52	2.15	0	-25989	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	453	-2.49	0.84	12	0.16	-232.00	689.00	1330	20230615	-56.62	540	20231024	6.85	1330	-56.62	20230615	540	6.85	20231024	1330	-56.62	20230615	540	6.85	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
141	20231205	130552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	577	-18	5	-3.03	61723306	106394	36.95	590	590	575	773	417	595	580.14	2.15	0	-18146	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	453	-2.49	0.84	12	0.14	-232.00	689.00	1330	20230615	-56.62	540	20231024	6.85	1330	-56.62	20230615	540	6.85	20231024	1330	-56.62	20230615	540	6.85	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
142	20231205	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-13	5	-2.18	37640651	64766	22.49	590	590	579	773	417	595	581.18	2.15	0	-14095	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	457	-2.51	0.84	12	0.08	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
143	20231205	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	581	-14	5	-2.35	27172587	46708	16.22	590	590	580	773	417	595	581.75	2.15	0	-9728	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	456	-2.50	0.84	12	0.06	-232.00	689.00	1330	20230615	-56.32	540	20231024	7.59	1330	-56.32	20230615	540	7.59	20231024	1330	-56.32	20230615	540	7.59	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
144	20231205	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-11	5	-1.85	16351598	28083	9.75	590	590	580	773	417	595	582.26	2.15	0	-7631	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	458	-2.52	0.85	12	0.04	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
145	20231205	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	-10	5	-1.68	1904593	3255	1.13	590	590	584	773	417	595	585.13	2.15	0	-3058	623	608	593	578	563	616	586	393	178	500	410	1	1	78505003	459	-2.52	0.85	12	0.00	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1691108	N	N	0	N	00	N
146	20231204	160548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	595	10	2	1.71	171434920	287957	88.01	586	608	578	760	410	585	595.35	2.13	0	10189	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	467	-2.56	0.86	12	0.37	-232.00	689.00	1330	20230615	-55.26	540	20231024	10.19	1330	-55.26	20230615	540	10.19	20231024	1330	-55.26	20230615	540	10.19	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
147	20231204	150550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	598	13	2	2.22	169937233	285439	87.24	586	608	578	760	410	585	595.35	2.13	0	11104	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	469	-2.58	0.87	12	0.36	-232.00	689.00	1330	20230615	-55.04	540	20231024	10.74	1330	-55.04	20230615	540	10.74	20231024	1330	-55.04	20230615	540	10.74	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
148	20231204	140547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	603	18	2	3.08	158397197	266170	81.35	586	608	578	760	410	585	595.10	2.13	0	16409	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	473	-2.60	0.88	12	0.34	-232.00	689.00	1330	20230615	-54.66	540	20231024	11.67	1330	-54.66	20230615	540	11.67	20231024	1330	-54.66	20230615	540	11.67	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
149	20231204	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	603	18	2	3.08	125403407	211388	64.61	586	604	578	760	410	585	593.24	2.13	0	5347	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	473	-2.60	0.88	12	0.27	-232.00	689.00	1330	20230615	-54.66	540	20231024	11.67	1330	-54.66	20230615	540	11.67	20231024	1330	-54.66	20230615	540	11.67	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
150	20231204	120544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	591	6	2	1.03	71747603	121681	37.19	586	600	578	760	410	585	589.64	2.13	0	-22890	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	464	-2.55	0.86	12	0.15	-232.00	689.00	1330	20230615	-55.56	540	20231024	9.44	1330	-55.56	20230615	540	9.44	20231024	1330	-55.56	20230615	540	9.44	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
151	20231204	110547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-1	5	-0.17	60914042	103278	31.57	586	600	578	760	410	585	589.81	2.13	0	-24156	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	458	-2.52	0.85	12	0.13	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
152	20231204	100546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	583	-2	5	-0.34	53403923	90347	27.61	586	600	578	760	410	585	591.10	2.13	0	-23776	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	458	-2.51	0.85	12	0.12	-232.00	689.00	1330	20230615	-56.17	540	20231024	7.96	1330	-56.17	20230615	540	7.96	20231024	1330	-56.17	20230615	540	7.96	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
153	20231204	090545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	584	-1	5	-0.17	2497775	4238	1.30	586	595	584	760	410	585	589.38	2.13	0	-4047	627	606	579	558	531	616	568	393	175	500	400	1	1	78505003	458	-2.52	0.85	12	0.01	-232.00	689.00	1330	20230615	-56.09	540	20231024	8.15	1330	-56.09	20230615	540	8.15	20231024	1330	-56.09	20230615	540	8.15	20231024	0.00	N	079970	500	392 억		1671236	N	N	0	N	00	N
154	20231201	160546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	585	2	2	0.34	190346524	327177	197.91	583	600	552	757	409	583	581.78	2.19	0	-51172	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	459	-2.52	0.85	12	0.42	-232.00	689.00	1330	20230615	-56.02	540	20231024	8.33	1330	-56.02	20230615	540	8.33	20231024	1330	-56.02	20230615	540	8.33	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N
155	20231201	150545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	574	-9	5	-1.54	155037758	265522	160.62	583	600	552	757	409	583	583.90	2.19	0	-54201	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	451	-2.47	0.83	12	0.34	-232.00	689.00	1330	20230615	-56.84	540	20231024	6.30	1330	-56.84	20230615	540	6.30	20231024	1330	-56.84	20230615	540	6.30	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N
156	20231201	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	577	-6	5	-1.03	104953685	178989	108.27	583	600	552	757	409	583	586.37	2.19	0	-66825	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	453	-2.49	0.84	12	0.23	-232.00	689.00	1330	20230615	-56.62	540	20231024	6.85	1330	-56.62	20230615	540	6.85	20231024	1330	-56.62	20230615	540	6.85	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N
157	20231201	130544	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	580	-3	5	-0.51	100862605	171919	104.00	583	600	552	757	409	583	586.69	2.19	0	-65237	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	455	-2.50	0.84	12	0.22	-232.00	689.00	1330	20230615	-56.39	540	20231024	7.41	1330	-56.39	20230615	540	7.41	20231024	1330	-56.39	20230615	540	7.41	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N
158	20231201	120549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	582	-1	5	-0.17	99176103	169027	102.25	583	600	552	757	409	583	586.75	2.19	0	-64850	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	457	-2.51	0.84	12	0.22	-232.00	689.00	1330	20230615	-56.24	540	20231024	7.78	1330	-56.24	20230615	540	7.78	20231024	1330	-56.24	20230615	540	7.78	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N
159	20231201	110546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	590	7	2	1.20	68615661	115975	70.16	583	600	580	757	409	583	591.64	2.19	0	-62023	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	463	-2.54	0.86	12	0.15	-232.00	689.00	1330	20230615	-55.64	540	20231024	9.26	1330	-55.64	20230615	540	9.26	20231024	1330	-55.64	20230615	540	9.26	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N
160	20231201	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	592	9	2	1.54	49983490	84211	50.94	583	600	580	757	409	583	593.55	2.19	0	-60103	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	465	-2.55	0.86	12	0.11	-232.00	689.00	1330	20230615	-55.49	540	20231024	9.63	1330	-55.49	20230615	540	9.63	20231024	1330	-55.49	20230615	540	9.63	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N
161	20231201	090543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	588	5	2	0.86	692614	1188	0.72	583	588	583	757	409	583	583.01	2.19	0	-255	602	592	584	574	566	597	579	393	174	500	400	1	1	78505003	462	-2.53	0.85	12	0.00	-232.00	689.00	1330	20230615	-55.79	540	20231024	8.89	1330	-55.79	20230615	540	8.89	20231024	1330	-55.79	20230615	540	8.89	20231024	0.00	N	079970	500	392 억		1718218	N	N	0	N	00	N