KissMeData/065440/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	160639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
3	20231229	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
4	20231229	140635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
5	20231229	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
6	20231229	120636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
7	20231229	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
8	20231229	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
9	20231229	090615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.41	21784	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		384419	N	N	0	N	00	N
10	20231228	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	27	2	1.51	132998513	73989	63.34	1785	1818	1785	2320	1252	1788	1797.54	1.33	0	21794	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	495	28.81	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
11	20231228	150614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1812	24	2	1.34	125366190	69780	59.73	1785	1818	1785	2320	1252	1788	1796.59	1.33	0	21059	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	494	28.76	1.11	12	0.26	63.00	1634.00	3465	20230206	-47.71	1755	20230726	3.25	3465	-47.71	20230206	1755	3.25	20230726	3465	-47.71	20230206	1755	3.25	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
12	20231228	140608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1795	7	2	0.39	73849749	41182	35.25	1785	1806	1785	2320	1252	1788	1793.25	1.33	0	10785	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	490	28.49	1.10	12	0.15	63.00	1634.00	3465	20230206	-48.20	1755	20230726	2.28	3465	-48.20	20230206	1755	2.28	20230726	3465	-48.20	20230206	1755	2.28	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
13	20231228	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1793	5	2	0.28	72550253	40457	34.63	1785	1806	1785	2320	1252	1788	1793.27	1.33	0	10709	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	489	28.46	1.10	12	0.15	63.00	1634.00	3465	20230206	-48.25	1755	20230726	2.17	3465	-48.25	20230206	1755	2.17	20230726	3465	-48.25	20230206	1755	2.17	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
14	20231228	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1797	9	2	0.50	71935502	40114	34.34	1785	1806	1785	2320	1252	1788	1793.28	1.33	0	10630	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	490	28.52	1.10	12	0.15	63.00	1634.00	3465	20230206	-48.14	1755	20230726	2.39	3465	-48.14	20230206	1755	2.39	20230726	3465	-48.14	20230206	1755	2.39	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
15	20231228	110610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1796	8	2	0.45	62613195	34917	29.89	1785	1806	1785	2320	1252	1788	1793.20	1.33	0	9334	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	490	28.51	1.10	12	0.13	63.00	1634.00	3465	20230206	-48.17	1755	20230726	2.34	3465	-48.17	20230206	1755	2.34	20230726	3465	-48.17	20230206	1755	2.34	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
16	20231228	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1788	0	3	0.00	53964856	30097	25.76	1785	1806	1785	2320	1252	1788	1793.03	1.33	0	7241	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	488	28.38	1.09	12	0.11	63.00	1634.00	3465	20230206	-48.40	1755	20230726	1.88	3465	-48.40	20230206	1755	1.88	20230726	3465	-48.40	20230206	1755	1.88	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
17	20231228	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1794	6	2	0.34	3381630	1892	1.62	1785	1794	1785	2320	1252	1788	1787.33	1.33	0	1491	1807	1797	1781	1771	1755	1802	1776	136	532	500	1320	1	1	27275020	489	28.48	1.10	12	0.01	63.00	1634.00	3465	20230206	-48.23	1755	20230726	2.22	3465	-48.23	20230206	1755	2.22	20230726	3465	-48.23	20230206	1755	2.22	20230726	5.20	N	065440	500	136 억		362635	N	N	0	N	00	N
18	20231227	160604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1788	8	2	0.45	207046442	116445	52.79	1765	1791	1765	2310	1246	1780	1778.01	1.12	0	58041	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	488	28.38	1.09	12	0.43	63.00	1634.00	3465	20230206	-48.40	1755	20230726	1.88	3465	-48.40	20230206	1755	1.88	20230726	3465	-48.40	20230206	1755	1.88	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
19	20231227	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1784	4	2	0.22	201780332	113499	51.45	1765	1791	1765	2310	1246	1780	1777.82	1.12	0	57531	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	487	28.32	1.09	12	0.42	63.00	1634.00	3465	20230206	-48.51	1755	20230726	1.65	3465	-48.51	20230206	1755	1.65	20230726	3465	-48.51	20230206	1755	1.65	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
20	20231227	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1785	5	2	0.28	174887273	98424	44.62	1765	1791	1765	2310	1246	1780	1776.88	1.12	0	48164	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	487	28.33	1.09	12	0.36	63.00	1634.00	3465	20230206	-48.48	1755	20230726	1.71	3465	-48.48	20230206	1755	1.71	20230726	3465	-48.48	20230206	1755	1.71	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
21	20231227	130605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1782	2	2	0.11	154944728	87226	39.54	1765	1791	1765	2310	1246	1780	1776.36	1.12	0	46584	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	486	28.29	1.09	12	0.32	63.00	1634.00	3465	20230206	-48.57	1755	20230726	1.54	3465	-48.57	20230206	1755	1.54	20230726	3465	-48.57	20230206	1755	1.54	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
22	20231227	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1783	3	2	0.17	144851082	81565	36.98	1765	1791	1765	2310	1246	1780	1775.90	1.12	0	42827	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	486	28.30	1.09	12	0.30	63.00	1634.00	3465	20230206	-48.54	1755	20230726	1.60	3465	-48.54	20230206	1755	1.60	20230726	3465	-48.54	20230206	1755	1.60	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
23	20231227	110609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1784	4	2	0.22	141226637	79530	36.05	1765	1791	1765	2310	1246	1780	1775.77	1.12	0	42642	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	487	28.32	1.09	12	0.29	63.00	1634.00	3465	20230206	-48.51	1755	20230726	1.65	3465	-48.51	20230206	1755	1.65	20230726	3465	-48.51	20230206	1755	1.65	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
24	20231227	100609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1785	5	2	0.28	39137992	21955	9.95	1765	1791	1765	2310	1246	1780	1782.65	1.12	0	-1747	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	487	28.33	1.09	12	0.08	63.00	1634.00	3465	20230206	-48.48	1755	20230726	1.71	3465	-48.48	20230206	1755	1.71	20230726	3465	-48.48	20230206	1755	1.71	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
25	20231227	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1789	9	2	0.51	3495868	1969	0.89	1765	1791	1765	2310	1246	1780	1775.45	1.12	0	-276	1836	1808	1791	1763	1746	1799	1754	136	530	500	1310	1	1	27275020	488	28.40	1.09	12	0.01	63.00	1634.00	3465	20230206	-48.37	1755	20230726	1.94	3465	-48.37	20230206	1755	1.94	20230726	3465	-48.37	20230206	1755	1.94	20230726	5.13	N	065440	500	136 억		304594	N	N	0	N	00	N
26	20231226	160611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1780	-35	5	-1.93	382701948	214220	187.72	1805	1819	1774	2355	1271	1815	1786.53	1.38	0	-70702	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	485	28.25	1.09	12	0.79	63.00	1634.00	3465	20230206	-48.63	1755	20230726	1.42	3465	-48.63	20230206	1755	1.42	20230726	3465	-48.63	20230206	1755	1.42	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
27	20231226	150608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1777	-38	5	-2.09	345936694	193534	169.60	1805	1819	1777	2355	1271	1815	1787.47	1.38	0	-66872	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	485	28.21	1.09	12	0.71	63.00	1634.00	3465	20230206	-48.72	1755	20230726	1.25	3465	-48.72	20230206	1755	1.25	20230726	3465	-48.72	20230206	1755	1.25	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
28	20231226	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1782	-33	5	-1.82	268078175	149807	131.28	1805	1819	1781	2355	1271	1815	1789.49	1.38	0	-43906	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	486	28.29	1.09	12	0.55	63.00	1634.00	3465	20230206	-48.57	1755	20230726	1.54	3465	-48.57	20230206	1755	1.54	20230726	3465	-48.57	20230206	1755	1.54	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
29	20231226	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1783	-32	5	-1.76	215167962	120133	105.27	1805	1819	1781	2355	1271	1815	1791.08	1.38	0	-37196	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	486	28.30	1.09	12	0.44	63.00	1634.00	3465	20230206	-48.54	1755	20230726	1.60	3465	-48.54	20230206	1755	1.60	20230726	3465	-48.54	20230206	1755	1.60	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
30	20231226	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1781	-34	5	-1.87	187466901	104596	91.66	1805	1819	1781	2355	1271	1815	1792.30	1.38	0	-34371	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	486	28.27	1.09	12	0.38	63.00	1634.00	3465	20230206	-48.60	1755	20230726	1.48	3465	-48.60	20230206	1755	1.48	20230726	3465	-48.60	20230206	1755	1.48	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
31	20231226	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1787	-28	5	-1.54	128383363	71510	62.67	1805	1819	1787	2355	1271	1815	1795.32	1.38	0	-20336	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	487	28.37	1.09	12	0.26	63.00	1634.00	3465	20230206	-48.43	1755	20230726	1.82	3465	-48.43	20230206	1755	1.82	20230726	3465	-48.43	20230206	1755	1.82	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
32	20231226	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1789	-26	5	-1.43	105797349	58880	51.60	1805	1819	1788	2355	1271	1815	1796.83	1.38	0	-17455	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	488	28.40	1.09	12	0.22	63.00	1634.00	3465	20230206	-48.37	1755	20230726	1.94	3465	-48.37	20230206	1755	1.94	20230726	3465	-48.37	20230206	1755	1.94	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
33	20231226	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1802	-13	5	-0.72	15142736	8396	7.36	1805	1819	1800	2355	1271	1815	1803.57	1.38	0	-4511	1833	1824	1817	1808	1801	1820	1804	136	540	500	1340	1	1	27275020	491	28.60	1.10	12	0.03	63.00	1634.00	3465	20230206	-47.99	1755	20230726	2.68	3465	-47.99	20230206	1755	2.68	20230726	3465	-47.99	20230206	1755	2.68	20230726	5.14	N	065440	500	136 억		375296	N	N	0	N	00	N
34	20231222	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	-5	5	-0.27	206179432	113613	138.88	1820	1826	1810	2365	1274	1820	1814.75	1.43	0	-15718	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	495	28.81	1.11	12	0.42	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
35	20231222	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1814	-6	5	-0.33	198446187	109352	133.67	1820	1826	1810	2365	1274	1820	1814.75	1.43	0	-15339	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	495	28.79	1.11	12	0.40	63.00	1634.00	3465	20230206	-47.65	1755	20230726	3.36	3465	-47.65	20230206	1755	3.36	20230726	3465	-47.65	20230206	1755	3.36	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
36	20231222	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1812	-8	5	-0.44	171195298	94321	115.30	1820	1826	1810	2365	1274	1820	1815.03	1.43	0	-10346	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	494	28.76	1.11	12	0.35	63.00	1634.00	3465	20230206	-47.71	1755	20230726	3.25	3465	-47.71	20230206	1755	3.25	20230726	3465	-47.71	20230206	1755	3.25	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
37	20231222	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1816	-4	5	-0.22	126264173	69534	85.00	1820	1826	1810	2365	1274	1820	1815.86	1.43	0	-9590	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	495	28.83	1.11	12	0.25	63.00	1634.00	3465	20230206	-47.59	1755	20230726	3.48	3465	-47.59	20230206	1755	3.48	20230726	3465	-47.59	20230206	1755	3.48	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
38	20231222	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1816	-4	5	-0.22	115341152	63518	77.64	1820	1826	1810	2365	1274	1820	1815.88	1.43	0	-9412	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	495	28.83	1.11	12	0.23	63.00	1634.00	3465	20230206	-47.59	1755	20230726	3.48	3465	-47.59	20230206	1755	3.48	20230726	3465	-47.59	20230206	1755	3.48	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
39	20231222	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1818	-2	5	-0.11	75440840	41539	50.78	1820	1826	1810	2365	1274	1820	1816.14	1.43	0	-7492	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	496	28.86	1.11	12	0.15	63.00	1634.00	3465	20230206	-47.53	1755	20230726	3.59	3465	-47.53	20230206	1755	3.59	20230726	3465	-47.53	20230206	1755	3.59	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
40	20231222	100555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1815	-5	5	-0.27	30500828	16782	20.51	1820	1826	1810	2365	1274	1820	1817.47	1.43	0	-5857	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	495	28.81	1.11	12	0.06	63.00	1634.00	3465	20230206	-47.62	1755	20230726	3.42	3465	-47.62	20230206	1755	3.42	20230726	3465	-47.62	20230206	1755	3.42	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
41	20231222	090556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1826	6	2	0.33	7576915	4167	5.09	1820	1826	1810	2365	1274	1820	1818.31	1.43	0	-871	1834	1826	1822	1814	1810	1825	1813	136	545	500	1340	1	1	27275020	498	28.98	1.12	12	0.02	63.00	1634.00	3465	20230206	-47.30	1755	20230726	4.05	3465	-47.30	20230206	1755	4.05	20230726	3465	-47.30	20230206	1755	4.05	20230726	5.15	N	065440	500	136 억		391014	N	N	0	N	00	N
42	20231221	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-2	5	-0.11	146352354	80277	66.56	1823	1830	1818	2365	1276	1822	1823.10	1.44	0	-1929	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	496	28.89	1.11	12	0.29	63.00	1634.00	3465	20230206	-47.47	1755	20230726	3.70	3465	-47.47	20230206	1755	3.70	20230726	3465	-47.47	20230206	1755	3.70	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
43	20231221	150555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1818	-4	5	-0.22	136007580	74592	61.85	1823	1830	1818	2365	1276	1822	1823.35	1.44	0	-1943	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	496	28.86	1.11	12	0.27	63.00	1634.00	3465	20230206	-47.53	1755	20230726	3.59	3465	-47.53	20230206	1755	3.59	20230726	3465	-47.53	20230206	1755	3.59	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
44	20231221	140554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1823	1	2	0.05	109077125	59800	49.58	1823	1830	1821	2365	1276	1822	1824.03	1.44	0	-2321	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	497	28.94	1.12	12	0.22	63.00	1634.00	3465	20230206	-47.39	1755	20230726	3.87	3465	-47.39	20230206	1755	3.87	20230726	3465	-47.39	20230206	1755	3.87	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
45	20231221	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1825	3	2	0.16	95738004	52481	43.51	1823	1830	1821	2365	1276	1822	1824.24	1.44	0	-1496	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	498	28.97	1.12	12	0.19	63.00	1634.00	3465	20230206	-47.33	1755	20230726	3.99	3465	-47.33	20230206	1755	3.99	20230726	3465	-47.33	20230206	1755	3.99	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
46	20231221	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1830	8	2	0.44	86655574	47502	39.38	1823	1830	1821	2365	1276	1822	1824.25	1.44	0	-1494	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	499	29.05	1.12	12	0.17	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
47	20231221	110557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1827	5	2	0.27	66026280	36204	30.02	1823	1829	1821	2365	1276	1822	1823.73	1.44	0	-2833	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	498	29.00	1.12	12	0.13	63.00	1634.00	3465	20230206	-47.27	1755	20230726	4.10	3465	-47.27	20230206	1755	4.10	20230726	3465	-47.27	20230206	1755	4.10	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
48	20231221	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1825	3	2	0.16	45918041	25187	20.88	1823	1829	1821	2365	1276	1822	1823.08	1.44	0	-4737	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	498	28.97	1.12	12	0.09	63.00	1634.00	3465	20230206	-47.33	1755	20230726	3.99	3465	-47.33	20230206	1755	3.99	20230726	3465	-47.33	20230206	1755	3.99	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
49	20231221	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1825	3	2	0.16	21842848	11988	9.94	1823	1825	1822	2365	1276	1822	1822.06	1.44	0	-11639	1841	1831	1822	1812	1803	1836	1817	136	543	500	1340	1	1	27275020	498	28.97	1.12	12	0.04	63.00	1634.00	3465	20230206	-47.33	1755	20230726	3.99	3465	-47.33	20230206	1755	3.99	20230726	3465	-47.33	20230206	1755	3.99	20230726	5.10	N	065440	500	136 억		392943	N	N	0	N	00	N
50	20231220	160556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1822	2	2	0.11	218509967	119918	92.18	1820	1832	1813	2365	1274	1820	1822.16	1.40	0	9935	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	497	28.92	1.12	12	0.44	63.00	1634.00	3465	20230206	-47.42	1755	20230726	3.82	3465	-47.42	20230206	1755	3.82	20230726	3465	-47.42	20230206	1755	3.82	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
51	20231220	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1825	5	2	0.27	208619607	114489	88.00	1820	1832	1813	2365	1274	1820	1822.18	1.40	0	9145	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	498	28.97	1.12	12	0.42	63.00	1634.00	3465	20230206	-47.33	1755	20230726	3.99	3465	-47.33	20230206	1755	3.99	20230726	3465	-47.33	20230206	1755	3.99	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
52	20231220	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1824	4	2	0.22	189653724	104079	80.00	1820	1832	1813	2365	1274	1820	1822.21	1.40	0	8641	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	497	28.95	1.12	12	0.38	63.00	1634.00	3465	20230206	-47.36	1755	20230726	3.93	3465	-47.36	20230206	1755	3.93	20230726	3465	-47.36	20230206	1755	3.93	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
53	20231220	130630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	0	3	0.00	166915107	91586	70.40	1820	1832	1820	2365	1274	1820	1822.50	1.40	0	11208	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	496	28.89	1.11	12	0.34	63.00	1634.00	3465	20230206	-47.47	1755	20230726	3.70	3465	-47.47	20230206	1755	3.70	20230726	3465	-47.47	20230206	1755	3.70	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
54	20231220	120553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1829	9	2	0.49	112140222	61507	47.28	1820	1832	1820	2365	1274	1820	1823.21	1.40	0	13129	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	499	29.03	1.12	12	0.23	63.00	1634.00	3465	20230206	-47.22	1755	20230726	4.22	3465	-47.22	20230206	1755	4.22	20230726	3465	-47.22	20230206	1755	4.22	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
55	20231220	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1830	10	2	0.55	106855655	58615	45.06	1820	1832	1820	2365	1274	1820	1823.01	1.40	0	12117	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	499	29.05	1.12	12	0.21	63.00	1634.00	3465	20230206	-47.19	1755	20230726	4.27	3465	-47.19	20230206	1755	4.27	20230726	3465	-47.19	20230206	1755	4.27	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
56	20231220	100555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1827	7	2	0.38	82046314	45045	34.62	1820	1830	1820	2365	1274	1820	1821.43	1.40	0	8826	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	498	29.00	1.12	12	0.17	63.00	1634.00	3465	20230206	-47.27	1755	20230726	4.10	3465	-47.27	20230206	1755	4.10	20230726	3465	-47.27	20230206	1755	4.10	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
57	20231220	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1821	1	2	0.05	2264709	1244	0.96	1820	1830	1820	2365	1274	1820	1820.51	1.40	0	-29	1866	1842	1830	1806	1794	1837	1801	136	545	500	1340	1	1	27275020	497	28.90	1.11	12	0.00	63.00	1634.00	3465	20230206	-47.45	1755	20230726	3.76	3465	-47.45	20230206	1755	3.76	20230726	3465	-47.45	20230206	1755	3.76	20230726	5.14	N	065440	500	136 억		382409	N	N	0	N	00	N
58	20231219	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-21	5	-1.14	235936079	129045	131.58	1840	1854	1818	2390	1289	1841	1828.32	1.53	0	-34795	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	496	28.89	1.11	12	0.47	63.00	1634.00	3465	20230206	-47.47	1755	20230726	3.70	3465	-47.47	20230206	1755	3.70	20230726	3465	-47.47	20230206	1755	3.70	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
59	20231219	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-21	5	-1.14	206366174	112797	115.01	1840	1854	1818	2390	1289	1841	1829.54	1.53	0	-32249	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	496	28.89	1.11	12	0.41	63.00	1634.00	3465	20230206	-47.47	1755	20230726	3.70	3465	-47.47	20230206	1755	3.70	20230726	3465	-47.47	20230206	1755	3.70	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
60	20231219	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1826	-15	5	-0.81	140217346	76493	77.99	1840	1854	1826	2390	1289	1841	1833.07	1.53	0	-12131	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	498	28.98	1.12	12	0.28	63.00	1634.00	3465	20230206	-47.30	1755	20230726	4.05	3465	-47.30	20230206	1755	4.05	20230726	3465	-47.30	20230206	1755	4.05	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
61	20231219	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1836	-5	5	-0.27	110433240	60193	61.37	1840	1854	1828	2390	1289	1841	1834.65	1.53	0	-6875	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	501	29.14	1.12	12	0.22	63.00	1634.00	3465	20230206	-47.01	1755	20230726	4.62	3465	-47.01	20230206	1755	4.62	20230726	3465	-47.01	20230206	1755	4.62	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
62	20231219	120557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1834	-7	5	-0.38	81078379	44180	45.05	1840	1854	1830	2390	1289	1841	1835.18	1.53	0	-3483	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	500	29.11	1.12	12	0.16	63.00	1634.00	3465	20230206	-47.07	1755	20230726	4.50	3465	-47.07	20230206	1755	4.50	20230726	3465	-47.07	20230206	1755	4.50	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
63	20231219	110556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1837	-4	5	-0.22	74489098	40592	41.39	1840	1854	1830	2390	1289	1841	1835.07	1.53	0	-2792	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	501	29.16	1.12	12	0.15	63.00	1634.00	3465	20230206	-46.98	1755	20230726	4.67	3465	-46.98	20230206	1755	4.67	20230726	3465	-46.98	20230206	1755	4.67	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
64	20231219	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1839	-2	5	-0.11	55505857	30263	30.86	1840	1854	1830	2390	1289	1841	1834.12	1.53	0	400	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	502	29.19	1.13	12	0.11	63.00	1634.00	3465	20230206	-46.93	1755	20230726	4.79	3465	-46.93	20230206	1755	4.79	20230726	3465	-46.93	20230206	1755	4.79	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
65	20231219	090553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1849	8	2	0.43	4888021	2656	2.71	1840	1854	1840	2390	1289	1841	1840.37	1.53	0	124	1877	1858	1839	1820	1801	1849	1811	136	549	500	1360	1	1	27275020	504	29.35	1.13	12	0.01	63.00	1634.00	3465	20230206	-46.64	1755	20230726	5.36	3465	-46.64	20230206	1755	5.36	20230726	3465	-46.64	20230206	1755	5.36	20230726	5.19	N	065440	500	136 억		417204	N	N	0	N	00	N
66	20231218	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1841	-18	5	-0.97	179569442	97536	118.60	1850	1858	1820	2415	1302	1859	1841.06	1.46	0	19779	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	502	29.22	1.13	12	0.36	63.00	1634.00	3465	20230206	-46.87	1755	20230726	4.90	3465	-46.87	20230206	1755	4.90	20230726	3465	-46.87	20230206	1755	4.90	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
67	20231218	150553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1844	-15	5	-0.81	144922869	78725	95.72	1850	1858	1820	2415	1302	1859	1840.87	1.46	0	15185	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	503	29.27	1.13	12	0.29	63.00	1634.00	3465	20230206	-46.78	1755	20230726	5.07	3465	-46.78	20230206	1755	5.07	20230726	3465	-46.78	20230206	1755	5.07	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
68	20231218	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1844	-15	5	-0.81	133124294	72329	87.95	1850	1858	1820	2415	1302	1859	1840.54	1.46	0	12779	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	503	29.27	1.13	12	0.27	63.00	1634.00	3465	20230206	-46.78	1755	20230726	5.07	3465	-46.78	20230206	1755	5.07	20230726	3465	-46.78	20230206	1755	5.07	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
69	20231218	130551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1846	-13	5	-0.70	128902216	70040	85.16	1850	1858	1820	2415	1302	1859	1840.41	1.46	0	12779	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	503	29.30	1.13	12	0.26	63.00	1634.00	3465	20230206	-46.72	1755	20230726	5.19	3465	-46.72	20230206	1755	5.19	20230726	3465	-46.72	20230206	1755	5.19	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
70	20231218	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1847	-12	5	-0.65	121325654	65937	80.17	1850	1858	1820	2415	1302	1859	1840.02	1.46	0	11702	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	504	29.32	1.13	12	0.24	63.00	1634.00	3465	20230206	-46.70	1755	20230726	5.24	3465	-46.70	20230206	1755	5.24	20230726	3465	-46.70	20230206	1755	5.24	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
71	20231218	110551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1853	-6	5	-0.32	90344591	49148	59.76	1850	1858	1820	2415	1302	1859	1838.22	1.46	0	11373	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	505	29.41	1.13	12	0.18	63.00	1634.00	3465	20230206	-46.52	1755	20230726	5.58	3465	-46.52	20230206	1755	5.58	20230726	3465	-46.52	20230206	1755	5.58	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
72	20231218	100550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1848	-11	5	-0.59	69364504	37820	45.99	1850	1858	1820	2415	1302	1859	1834.07	1.46	0	6575	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	504	29.33	1.13	12	0.14	63.00	1634.00	3465	20230206	-46.67	1755	20230726	5.30	3465	-46.67	20230206	1755	5.30	20230726	3465	-46.67	20230206	1755	5.30	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
73	20231218	090547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1857	-2	5	-0.11	1382115	747	0.91	1850	1858	1850	2415	1302	1859	1850.22	1.46	0	-190	1879	1869	1850	1840	1821	1874	1845	136	556	500	1370	1	1	27275020	506	29.48	1.14	12	0.00	63.00	1634.00	3465	20230206	-46.41	1755	20230726	5.81	3465	-46.41	20230206	1755	5.81	20230726	3465	-46.41	20230206	1755	5.81	20230726	5.17	N	065440	500	136 억		397425	N	N	0	N	00	N
74	20231215	160549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1859	28	2	1.53	151520559	81935	63.18	1831	1860	1831	2380	1282	1831	1849.27	1.39	0	18806	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	507	29.51	1.14	12	0.30	63.00	1634.00	3465	20230206	-46.35	1755	20230726	5.93	3465	-46.35	20230206	1755	5.93	20230726	3465	-46.35	20230206	1755	5.93	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
75	20231215	150551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1847	16	2	0.87	133780103	72376	55.81	1831	1860	1831	2380	1282	1831	1848.40	1.39	0	16267	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	504	29.32	1.13	12	0.27	63.00	1634.00	3465	20230206	-46.70	1755	20230726	5.24	3465	-46.70	20230206	1755	5.24	20230726	3465	-46.70	20230206	1755	5.24	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
76	20231215	140551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1851	20	2	1.09	111214149	60170	46.40	1831	1860	1831	2380	1282	1831	1848.33	1.39	0	11675	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	505	29.38	1.13	12	0.22	63.00	1634.00	3465	20230206	-46.58	1755	20230726	5.47	3465	-46.58	20230206	1755	5.47	20230726	3465	-46.58	20230206	1755	5.47	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
77	20231215	130548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1857	26	2	1.42	101132871	54744	42.21	1831	1860	1831	2380	1282	1831	1847.38	1.39	0	11165	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	506	29.48	1.14	12	0.20	63.00	1634.00	3465	20230206	-46.41	1755	20230726	5.81	3465	-46.41	20230206	1755	5.81	20230726	3465	-46.41	20230206	1755	5.81	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
78	20231215	120548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1860	29	2	1.58	82621102	44758	34.51	1831	1860	1831	2380	1282	1831	1845.95	1.39	0	9258	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	507	29.52	1.14	12	0.16	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
79	20231215	110543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1850	19	2	1.04	50923183	27679	21.34	1831	1852	1831	2380	1282	1831	1839.78	1.39	0	5009	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	505	29.37	1.13	12	0.10	63.00	1634.00	3465	20230206	-46.61	1755	20230726	5.41	3465	-46.61	20230206	1755	5.41	20230726	3465	-46.61	20230206	1755	5.41	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
80	20231215	100549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1845	14	2	0.76	26203869	14295	11.02	1831	1845	1831	2380	1282	1831	1833.08	1.39	0	1059	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	503	29.29	1.13	12	0.05	63.00	1634.00	3465	20230206	-46.75	1755	20230726	5.13	3465	-46.75	20230206	1755	5.13	20230726	3465	-46.75	20230206	1755	5.13	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
81	20231215	090549	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1832	1	2	0.05	3158564	1725	1.33	1831	1839	1831	2380	1282	1831	1831.05	1.39	0	-303	1897	1863	1844	1810	1791	1854	1801	136	549	500	1350	1	1	27275020	500	29.08	1.12	12	0.01	63.00	1634.00	3465	20230206	-47.13	1755	20230726	4.39	3465	-47.13	20230206	1755	4.39	20230726	3465	-47.13	20230206	1755	4.39	20230726	5.18	N	065440	500	136 억		378618	N	N	0	N	00	N
82	20231214	160545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1831	-9	5	-0.49	236827064	128752	52.17	1845	1878	1825	2390	1288	1840	1839.55	1.49	0	-29107	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	499	29.06	1.12	12	0.47	63.00	1634.00	3465	20230206	-47.16	1755	20230726	4.33	3465	-47.16	20230206	1755	4.33	20230726	3465	-47.16	20230206	1755	4.33	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
83	20231214	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1832	-8	5	-0.43	200418184	108867	44.12	1845	1878	1825	2390	1288	1840	1840.95	1.49	0	-26915	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	500	29.08	1.12	12	0.40	63.00	1634.00	3465	20230206	-47.13	1755	20230726	4.39	3465	-47.13	20230206	1755	4.39	20230726	3465	-47.13	20230206	1755	4.39	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
84	20231214	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1833	-7	5	-0.38	168917722	91661	37.14	1845	1878	1825	2390	1288	1840	1842.85	1.49	0	-16951	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	500	29.10	1.12	12	0.34	63.00	1634.00	3465	20230206	-47.10	1755	20230726	4.44	3465	-47.10	20230206	1755	4.44	20230726	3465	-47.10	20230206	1755	4.44	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
85	20231214	130601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1827	-13	5	-0.71	147218370	79806	32.34	1845	1878	1825	2390	1288	1840	1844.70	1.49	0	-17304	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	498	29.00	1.12	12	0.29	63.00	1634.00	3465	20230206	-47.27	1755	20230726	4.10	3465	-47.27	20230206	1755	4.10	20230726	3465	-47.27	20230206	1755	4.10	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
86	20231214	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1827	-13	5	-0.71	105438840	56958	23.08	1845	1878	1827	2390	1288	1840	1851.17	1.49	0	-19158	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	498	29.00	1.12	12	0.21	63.00	1634.00	3465	20230206	-47.27	1755	20230726	4.10	3465	-47.27	20230206	1755	4.10	20230726	3465	-47.27	20230206	1755	4.10	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
87	20231214	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1852	12	2	0.65	72620391	39112	15.85	1845	1878	1842	2390	1288	1840	1856.73	1.49	0	-10891	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	505	29.40	1.13	12	0.14	63.00	1634.00	3465	20230206	-46.55	1755	20230726	5.53	3465	-46.55	20230206	1755	5.53	20230726	3465	-46.55	20230206	1755	5.53	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
88	20231214	100541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1850	10	2	0.54	44729960	24010	9.73	1845	1878	1845	2390	1288	1840	1862.97	1.49	0	-5768	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	505	29.37	1.13	12	0.09	63.00	1634.00	3465	20230206	-46.61	1755	20230726	5.41	3465	-46.61	20230206	1755	5.41	20230726	3465	-46.61	20230206	1755	5.41	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
89	20231214	090521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1869	29	2	1.58	8077631	4353	1.76	1845	1870	1845	2390	1288	1840	1855.65	1.49	0	-961	2002	1921	1838	1757	1674	1879	1715	136	550	500	1360	1	1	27275020	510	29.67	1.14	12	0.02	63.00	1634.00	3465	20230206	-46.06	1755	20230726	6.50	3465	-46.06	20230206	1755	6.50	20230726	3465	-46.06	20230206	1755	6.50	20230726	5.14	N	065440	500	136 억		407725	N	N	0	N	00	N
90	20231213	160544	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1840	-33	5	-1.76	458673421	245240	206.26	1871	1919	1755	2430	1312	1873	1870.43	1.60	0	-27242	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	502	29.21	1.13	12	0.90	63.00	1634.00	3465	20230206	-46.90	1755	20231213	4.84	3465	-46.90	20230206	1755	4.84	20231213	3465	-46.90	20230206	1755	4.84	20231213	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
91	20231213	150556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1844	-29	5	-1.55	439996655	235090	197.72	1871	1919	1755	2430	1312	1873	1871.61	1.60	0	-27231	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	503	29.27	1.13	12	0.86	63.00	1634.00	3465	20230206	-46.78	1755	20231213	5.07	3465	-46.78	20230206	1755	5.07	20231213	3465	-46.78	20230206	1755	5.07	20231213	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
92	20231213	140557	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1849	-24	5	-1.28	402396619	214677	180.56	1871	1919	1755	2430	1312	1873	1874.43	1.60	0	-28531	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	504	29.35	1.13	12	0.79	63.00	1634.00	3465	20230206	-46.64	1755	20231213	5.36	3465	-46.64	20230206	1755	5.36	20231213	3465	-46.64	20230206	1755	5.36	20231213	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
93	20231213	130556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1845	-28	5	-1.49	133482044	72362	60.86	1871	1878	1755	2430	1312	1873	1844.64	1.60	0	-9250	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	503	29.29	1.13	12	0.27	63.00	1634.00	3465	20230206	-46.75	1755	20231213	5.13	3465	-46.75	20230206	1755	5.13	20231213	3465	-46.75	20230206	1755	5.13	20231213	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
94	20231213	120554	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1845	-28	5	-1.49	127894829	69335	58.31	1871	1878	1755	2430	1312	1873	1844.59	1.60	0	-9110	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	503	29.29	1.13	12	0.25	63.00	1634.00	3465	20230206	-46.75	1755	20231213	5.13	3465	-46.75	20230206	1755	5.13	20231213	3465	-46.75	20230206	1755	5.13	20231213	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
95	20231213	110556	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1849	-24	5	-1.28	124863032	67691	56.93	1871	1878	1755	2430	1312	1873	1844.60	1.60	0	-9039	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	504	29.35	1.13	12	0.25	63.00	1634.00	3465	20230206	-46.64	1755	20231213	5.36	3465	-46.64	20230206	1755	5.36	20231213	3465	-46.64	20230206	1755	5.36	20231213	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
96	20231213	100559	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	1840	-33	5	-1.76	97205314	52694	44.32	1871	1878	1755	2430	1312	1873	1844.71	1.60	0	-4768	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	502	29.21	1.13	12	0.19	63.00	1634.00	3465	20230206	-46.90	1755	20231213	4.84	3465	-46.90	20230206	1755	4.84	20231213	3465	-46.90	20230206	1755	4.84	20231213	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
97	20231213	090550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1869	-4	5	-0.21	7468017	3991	3.36	1871	1878	1869	2430	1312	1873	1871.21	1.60	0	-548	1898	1885	1870	1857	1842	1892	1864	136	557	500	1380	1	1	27275020	510	29.67	1.14	12	0.01	63.00	1634.00	3465	20230206	-46.06	1755	20230726	6.50	3465	-46.06	20230206	1755	6.50	20230726	3465	-46.06	20230206	1755	6.50	20230726	5.13	N	065440	500	136 억		437147	N	N	0	N	00	N
98	20231212	160531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1873	4	2	0.21	221920637	118532	72.18	1855	1883	1855	2425	1309	1869	1872.24	1.54	0	17882	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	511	29.73	1.15	12	0.43	63.00	1634.00	3465	20230206	-45.95	1755	20230726	6.72	3465	-45.95	20230206	1755	6.72	20230726	3465	-45.95	20230206	1755	6.72	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
99	20231212	150537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1874	5	2	0.27	213454021	114010	69.43	1855	1883	1855	2425	1309	1869	1872.24	1.54	0	15651	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	511	29.75	1.15	12	0.42	63.00	1634.00	3465	20230206	-45.92	1755	20230726	6.78	3465	-45.92	20230206	1755	6.78	20230726	3465	-45.92	20230206	1755	6.78	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
100	20231212	140512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1880	11	2	0.59	179123472	95636	58.24	1855	1883	1855	2425	1309	1869	1872.97	1.54	0	13965	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	513	29.84	1.15	12	0.35	63.00	1634.00	3465	20230206	-45.74	1755	20230726	7.12	3465	-45.74	20230206	1755	7.12	20230726	3465	-45.74	20230206	1755	7.12	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
101	20231212	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1882	13	2	0.70	156556299	83630	50.93	1855	1883	1855	2425	1309	1869	1872.01	1.54	0	15033	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	513	29.87	1.15	12	0.31	63.00	1634.00	3465	20230206	-45.69	1755	20230726	7.24	3465	-45.69	20230206	1755	7.24	20230726	3465	-45.69	20230206	1755	7.24	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
102	20231212	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1870	1	2	0.05	140116989	74855	45.58	1855	1883	1855	2425	1309	1869	1871.85	1.54	0	15129	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	510	29.68	1.14	12	0.27	63.00	1634.00	3465	20230206	-46.03	1755	20230726	6.55	3465	-46.03	20230206	1755	6.55	20230726	3465	-46.03	20230206	1755	6.55	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
103	20231212	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1868	-1	5	-0.05	70517877	37719	22.97	1855	1881	1855	2425	1309	1869	1869.56	1.54	0	-391	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	509	29.65	1.14	12	0.14	63.00	1634.00	3465	20230206	-46.09	1755	20230726	6.44	3465	-46.09	20230206	1755	6.44	20230726	3465	-46.09	20230206	1755	6.44	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
104	20231212	100535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1875	6	2	0.32	60486547	32355	19.70	1855	1881	1855	2425	1309	1869	1869.47	1.54	0	736	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	511	29.76	1.15	12	0.12	63.00	1634.00	3465	20230206	-45.89	1755	20230726	6.84	3465	-45.89	20230206	1755	6.84	20230726	3465	-45.89	20230206	1755	6.84	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
105	20231212	090533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1878	9	2	0.48	22089167	11885	7.24	1855	1878	1855	2425	1309	1869	1858.58	1.54	0	461	1912	1890	1866	1844	1820	1901	1855	136	556	500	1380	1	1	27275020	512	29.81	1.15	12	0.04	63.00	1634.00	3465	20230206	-45.80	1755	20230726	7.01	3465	-45.80	20230206	1755	7.01	20230726	3465	-45.80	20230206	1755	7.01	20230726	5.15	N	065440	500	136 억		419265	N	N	0	N	00	N
106	20231211	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1869	33	2	1.80	300216224	160285	75.99	1842	1888	1842	2385	1286	1836	1873.03	1.35	-3997	46481	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	510	29.67	1.14	12	0.59	63.00	1634.00	3465	20230206	-46.06	1755	20230726	6.50	3465	-46.06	20230206	1755	6.50	20230726	3465	-46.06	20230206	1755	6.50	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
107	20231211	150532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1870	34	2	1.85	284700507	151969	72.05	1842	1888	1842	2385	1286	1836	1873.41	1.35	-3997	45151	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	510	29.68	1.14	12	0.56	63.00	1634.00	3465	20230206	-46.03	1755	20230726	6.55	3465	-46.03	20230206	1755	6.55	20230726	3465	-46.03	20230206	1755	6.55	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
108	20231211	140532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1873	37	2	2.02	256978040	137156	65.03	1842	1888	1842	2385	1286	1836	1873.62	1.35	-3997	47304	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	511	29.73	1.15	12	0.50	63.00	1634.00	3465	20230206	-45.95	1755	20230726	6.72	3465	-45.95	20230206	1755	6.72	20230726	3465	-45.95	20230206	1755	6.72	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
109	20231211	130535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1887	51	2	2.78	202039811	107907	51.16	1842	1888	1842	2385	1286	1836	1872.35	1.35	-3997	39859	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	515	29.95	1.15	12	0.40	63.00	1634.00	3465	20230206	-45.54	1755	20230726	7.52	3465	-45.54	20230206	1755	7.52	20230726	3465	-45.54	20230206	1755	7.52	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
110	20231211	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1875	39	2	2.12	167249013	89409	42.39	1842	1888	1842	2385	1286	1836	1870.61	1.35	-3997	33218	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	511	29.76	1.15	12	0.33	63.00	1634.00	3465	20230206	-45.89	1755	20230726	6.84	3465	-45.89	20230206	1755	6.84	20230726	3465	-45.89	20230206	1755	6.84	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
111	20231211	110532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1884	48	2	2.61	136374053	72963	34.59	1842	1884	1842	2385	1286	1836	1869.09	1.35	-3997	34305	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	514	29.90	1.15	12	0.27	63.00	1634.00	3465	20230206	-45.63	1755	20230726	7.35	3465	-45.63	20230206	1755	7.35	20230726	3465	-45.63	20230206	1755	7.35	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
112	20231211	100531	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1869	33	2	1.80	69288292	37132	17.60	1842	1875	1842	2385	1286	1836	1866.00	1.35	-3997	22500	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	510	29.67	1.14	12	0.14	63.00	1634.00	3465	20230206	-46.06	1755	20230726	6.50	3465	-46.06	20230206	1755	6.50	20230726	3465	-46.06	20230206	1755	6.50	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
113	20231211	090528	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1860	24	2	1.31	5035091	2720	1.29	1842	1865	1842	2385	1286	1836	1851.14	1.35	-3997	-334	1884	1859	1840	1815	1796	1872	1828	136	549	500	1350	1	1	27275020	507	29.52	1.14	12	0.01	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	4.89	N	065440	500	136 억		369256	N	N	0	N	00	N
114	20231208	160525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1836	16	2	0.88	388469946	210926	44.02	1821	1865	1821	2365	1274	1820	1841.74	1.35	0	5471	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	501	29.14	1.12	12	0.77	63.00	1634.00	3465	20230206	-47.01	1755	20230726	4.62	3465	-47.01	20230206	1755	4.62	20230726	3465	-47.01	20230206	1755	4.62	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
115	20231208	150527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1843	23	2	1.26	357133507	193873	40.46	1821	1865	1821	2365	1274	1820	1842.10	1.35	0	3526	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	503	29.25	1.13	12	0.71	63.00	1634.00	3465	20230206	-46.81	1755	20230726	5.01	3465	-46.81	20230206	1755	5.01	20230726	3465	-46.81	20230206	1755	5.01	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
116	20231208	140526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1844	24	2	1.32	297098703	161300	33.67	1821	1865	1821	2365	1274	1820	1841.90	1.35	0	12073	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	503	29.27	1.13	12	0.59	63.00	1634.00	3465	20230206	-46.78	1755	20230726	5.07	3465	-46.78	20230206	1755	5.07	20230726	3465	-46.78	20230206	1755	5.07	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
117	20231208	130526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1839	19	2	1.04	254931106	138368	28.88	1821	1865	1821	2365	1274	1820	1842.41	1.35	0	16455	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	502	29.19	1.13	12	0.51	63.00	1634.00	3465	20230206	-46.93	1755	20230726	4.79	3465	-46.93	20230206	1755	4.79	20230726	3465	-46.93	20230206	1755	4.79	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
118	20231208	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1840	20	2	1.10	201618408	109406	22.83	1821	1865	1821	2365	1274	1820	1842.85	1.35	0	21469	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	502	29.21	1.13	12	0.40	63.00	1634.00	3465	20230206	-46.90	1755	20230726	4.84	3465	-46.90	20230206	1755	4.84	20230726	3465	-46.90	20230206	1755	4.84	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
119	20231208	110521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1836	16	2	0.88	186342781	101107	21.10	1821	1865	1821	2365	1274	1820	1843.03	1.35	0	20530	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	501	29.14	1.12	12	0.37	63.00	1634.00	3465	20230206	-47.01	1755	20230726	4.62	3465	-47.01	20230206	1755	4.62	20230726	3465	-47.01	20230206	1755	4.62	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
120	20231208	100529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1850	30	2	1.65	106638422	57908	12.09	1821	1865	1821	2365	1274	1820	1841.51	1.35	0	13225	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	505	29.37	1.13	12	0.21	63.00	1634.00	3465	20230206	-46.61	1755	20230726	5.41	3465	-46.61	20230206	1755	5.41	20230726	3465	-46.61	20230206	1755	5.41	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
121	20231208	090520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1825	5	2	0.27	25472505	13984	2.92	1821	1831	1821	2365	1274	1820	1821.55	1.35	0	253	1892	1855	1835	1798	1778	1846	1789	136	545	500	1340	1	1	27275020	498	28.97	1.12	12	0.05	63.00	1634.00	3465	20230206	-47.33	1755	20230726	3.99	3465	-47.33	20230206	1755	3.99	20230726	3465	-47.33	20230206	1755	3.99	20230726	4.98	N	065440	500	136 억		369256	N	N	0	N	00	N
122	20231207	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1820	-52	5	-2.78	878236435	478569	160.61	1872	1872	1815	2430	1311	1872	1835.13	1.89	0	-143913	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	496	28.89	1.11	12	1.75	63.00	1634.00	3465	20230206	-47.47	1755	20230726	3.70	3465	-47.47	20230206	1755	3.70	20230726	3465	-47.47	20230206	1755	3.70	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
123	20231207	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1822	-50	5	-2.67	839958255	457548	153.56	1872	1872	1815	2430	1311	1872	1835.78	1.89	0	-140782	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	497	28.92	1.12	12	1.68	63.00	1634.00	3465	20230206	-47.42	1755	20230726	3.82	3465	-47.42	20230206	1755	3.82	20230726	3465	-47.42	20230206	1755	3.82	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
124	20231207	140521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1829	-43	5	-2.30	709047889	385730	129.45	1872	1872	1815	2430	1311	1872	1838.20	1.89	0	-126565	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	499	29.03	1.12	12	1.41	63.00	1634.00	3465	20230206	-47.22	1755	20230726	4.22	3465	-47.22	20230206	1755	4.22	20230726	3465	-47.22	20230206	1755	4.22	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
125	20231207	130522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1833	-39	5	-2.08	674826198	367029	123.18	1872	1872	1815	2430	1311	1872	1838.62	1.89	0	-121727	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	500	29.10	1.12	12	1.35	63.00	1634.00	3465	20230206	-47.10	1755	20230726	4.44	3465	-47.10	20230206	1755	4.44	20230726	3465	-47.10	20230206	1755	4.44	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
126	20231207	120523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1826	-46	5	-2.46	595013773	323406	108.54	1872	1872	1815	2430	1311	1872	1839.84	1.89	0	-110033	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	498	28.98	1.12	12	1.19	63.00	1634.00	3465	20230206	-47.30	1755	20230726	4.05	3465	-47.30	20230206	1755	4.05	20230726	3465	-47.30	20230206	1755	4.05	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
127	20231207	110519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1845	-27	5	-1.44	436790350	236978	79.53	1872	1872	1830	2430	1311	1872	1843.17	1.89	0	-81291	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	503	29.29	1.13	12	0.87	63.00	1634.00	3465	20230206	-46.75	1755	20230726	5.13	3465	-46.75	20230206	1755	5.13	20230726	3465	-46.75	20230206	1755	5.13	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
128	20231207	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1840	-32	5	-1.71	365742798	198267	66.54	1872	1872	1830	2430	1311	1872	1844.70	1.89	0	-66176	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	502	29.21	1.13	12	0.73	63.00	1634.00	3465	20230206	-46.90	1755	20230726	4.84	3465	-46.90	20230206	1755	4.84	20230726	3465	-46.90	20230206	1755	4.84	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
129	20231207	090524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1847	-25	5	-1.34	49354820	26565	8.92	1872	1872	1841	2430	1311	1872	1857.89	1.89	0	-18780	1924	1898	1877	1851	1830	1911	1864	136	558	500	1380	1	1	27275020	504	29.32	1.13	12	0.10	63.00	1634.00	3465	20230206	-46.70	1755	20230726	5.24	3465	-46.70	20230206	1755	5.24	20230726	3465	-46.70	20230206	1755	5.24	20230726	5.11	N	065440	500	136 억		516134	N	N	0	N	00	N
130	20231206	160514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1872	18	2	0.97	549653689	292212	6.49	1856	1903	1856	2410	1298	1854	1881.02	1.81	0	26392	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	511	29.71	1.15	12	1.07	63.00	1634.00	3465	20230206	-45.97	1755	20230726	6.67	3465	-45.97	20230206	1755	6.67	20230726	3465	-45.97	20230206	1755	6.67	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
131	20231206	150524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1885	31	2	1.67	479055432	254602	5.66	1856	1903	1856	2410	1298	1854	1881.59	1.81	0	27620	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	514	29.92	1.15	12	0.93	63.00	1634.00	3465	20230206	-45.60	1755	20230726	7.41	3465	-45.60	20230206	1755	7.41	20230726	3465	-45.60	20230206	1755	7.41	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
132	20231206	140522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1879	25	2	1.35	446516506	237305	5.27	1856	1903	1856	2410	1298	1854	1881.61	1.81	0	28693	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	512	29.83	1.15	12	0.87	63.00	1634.00	3465	20230206	-45.77	1755	20230726	7.07	3465	-45.77	20230206	1755	7.07	20230726	3465	-45.77	20230206	1755	7.07	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
133	20231206	130517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1881	27	2	1.46	425307837	226027	5.02	1856	1903	1856	2410	1298	1854	1881.67	1.81	0	30761	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	513	29.86	1.15	12	0.83	63.00	1634.00	3465	20230206	-45.71	1755	20230726	7.18	3465	-45.71	20230206	1755	7.18	20230726	3465	-45.71	20230206	1755	7.18	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
134	20231206	120513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1882	28	2	1.51	366430782	194693	4.33	1856	1903	1856	2410	1298	1854	1882.10	1.81	0	35929	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	513	29.87	1.15	12	0.71	63.00	1634.00	3465	20230206	-45.69	1755	20230726	7.24	3465	-45.69	20230206	1755	7.24	20230726	3465	-45.69	20230206	1755	7.24	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
135	20231206	110523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1890	36	2	1.94	292070528	155259	3.45	1856	1903	1856	2410	1298	1854	1881.18	1.81	0	42017	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	515	30.00	1.16	12	0.57	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
136	20231206	100519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1895	41	2	2.21	179973754	96146	2.14	1856	1895	1856	2410	1298	1854	1871.88	1.81	0	36324	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	517	30.08	1.16	12	0.35	63.00	1634.00	3465	20230206	-45.31	1755	20230726	7.98	3465	-45.31	20230206	1755	7.98	20230726	3465	-45.31	20230206	1755	7.98	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
137	20231206	090519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1880	26	2	1.40	35048011	18783	0.42	1856	1880	1856	2410	1298	1854	1865.94	1.81	0	3272	2224	2038	1944	1758	1664	1992	1712	136	556	500	1370	1	1	27275020	513	29.84	1.15	12	0.07	63.00	1634.00	3465	20230206	-45.74	1755	20230726	7.12	3465	-45.74	20230206	1755	7.12	20230726	3465	-45.74	20230206	1755	7.12	20230726	5.11	N	065440	500	136 억		493104	N	N	0	N	00	N
138	20231205	160521	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1854	-54	5	-2.83	9019183303	4489655	2374.16	1901	2130	1850	2480	1336	1908	2008.90	2.52	0	-192871	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	506	29.43	1.13	12	16.46	63.00	1634.00	3465	20230206	-46.49	1755	20230726	5.64	3465	-46.49	20230206	1755	5.64	20230726	3465	-46.49	20230206	1755	5.64	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
139	20231205	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1864	-44	5	-2.31	8754919552	4347420	2298.95	1901	2130	1850	2480	1336	1908	2013.82	2.52	0	-201556	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	508	29.59	1.14	12	15.94	63.00	1634.00	3465	20230206	-46.20	1755	20230726	6.21	3465	-46.20	20230206	1755	6.21	20230726	3465	-46.20	20230206	1755	6.21	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
140	20231205	140520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1860	-48	5	-2.52	183181624	97700	51.66	1901	1901	1855	2480	1336	1908	1874.94	2.52	0	-54324	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	507	29.52	1.14	12	0.36	63.00	1634.00	3465	20230206	-46.32	1755	20230726	5.98	3465	-46.32	20230206	1755	5.98	20230726	3465	-46.32	20230206	1755	5.98	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
141	20231205	130518	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1863	-45	5	-2.36	144203127	76735	40.58	1901	1901	1860	2480	1336	1908	1879.24	2.52	0	-36322	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	508	29.57	1.14	12	0.28	63.00	1634.00	3465	20230206	-46.23	1755	20230726	6.15	3465	-46.23	20230206	1755	6.15	20230726	3465	-46.23	20230206	1755	6.15	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
142	20231205	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1873	-35	5	-1.83	94656541	50215	26.55	1901	1901	1873	2480	1336	1908	1885.03	2.52	0	-27972	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	511	29.73	1.15	12	0.18	63.00	1634.00	3465	20230206	-45.95	1755	20230726	6.72	3465	-45.95	20230206	1755	6.72	20230726	3465	-45.95	20230206	1755	6.72	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
143	20231205	110515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1880	-28	5	-1.47	71183524	37706	19.94	1901	1901	1875	2480	1336	1908	1887.86	2.52	0	-21051	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	513	29.84	1.15	12	0.14	63.00	1634.00	3465	20230206	-45.74	1755	20230726	7.12	3465	-45.74	20230206	1755	7.12	20230726	3465	-45.74	20230206	1755	7.12	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
144	20231205	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1881	-27	5	-1.42	45422307	24002	12.69	1901	1901	1881	2480	1336	1908	1892.44	2.52	0	-13456	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	513	29.86	1.15	12	0.09	63.00	1634.00	3465	20230206	-45.71	1755	20230726	7.18	3465	-45.71	20230206	1755	7.18	20230726	3465	-45.71	20230206	1755	7.18	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
145	20231205	090514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1890	-18	5	-0.94	14672776	7732	4.09	1901	1901	1890	2480	1336	1908	1897.67	2.52	0	-5128	1964	1936	1898	1870	1832	1950	1884	136	572	500	1410	1	1	27275020	515	30.00	1.16	12	0.03	63.00	1634.00	3465	20230206	-45.45	1755	20230726	7.69	3465	-45.45	20230206	1755	7.69	20230726	3465	-45.45	20230206	1755	7.69	20230726	5.12	N	065440	500	136 억		686837	N	N	0	N	00	N
146	20231204	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1908	39	2	2.09	359193434	189079	300.17	1878	1926	1860	2425	1309	1869	1899.70	2.50	0	1932	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	520	30.29	1.17	12	0.69	63.00	1634.00	3465	20230206	-44.94	1755	20230726	8.72	3465	-44.94	20230206	1755	8.72	20230726	3465	-44.94	20230206	1755	8.72	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
147	20231204	150517	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	37	2	1.98	349390865	183934	292.00	1878	1926	1860	2425	1309	1869	1899.54	2.50	0	4048	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	520	30.25	1.17	12	0.67	63.00	1634.00	3465	20230206	-44.99	1755	20230726	8.60	3465	-44.99	20230206	1755	8.60	20230726	3465	-44.99	20230206	1755	8.60	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
148	20231204	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1907	38	2	2.03	318376524	167669	266.18	1878	1926	1860	2425	1309	1869	1898.84	2.50	0	2476	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	520	30.27	1.17	12	0.61	63.00	1634.00	3465	20230206	-44.96	1755	20230726	8.66	3465	-44.96	20230206	1755	8.66	20230726	3465	-44.96	20230206	1755	8.66	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
149	20231204	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1906	37	2	1.98	275637963	145249	230.59	1878	1926	1860	2425	1309	1869	1897.69	2.50	0	-874	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	520	30.25	1.17	12	0.53	63.00	1634.00	3465	20230206	-44.99	1755	20230726	8.60	3465	-44.99	20230206	1755	8.60	20230726	3465	-44.99	20230206	1755	8.60	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
150	20231204	120511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1905	36	2	1.93	252342649	133027	211.18	1878	1926	1860	2425	1309	1869	1896.93	2.50	0	-2064	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	520	30.24	1.17	12	0.49	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
151	20231204	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1905	36	2	1.93	152284765	80846	128.35	1878	1911	1860	2425	1309	1869	1883.64	2.50	0	-11257	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	520	30.24	1.17	12	0.30	63.00	1634.00	3465	20230206	-45.02	1755	20230726	8.55	3465	-45.02	20230206	1755	8.55	20230726	3465	-45.02	20230206	1755	8.55	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
152	20231204	100513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1865	-4	5	-0.21	63382411	33931	53.87	1878	1878	1860	2425	1309	1869	1867.98	2.50	0	-23236	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	509	29.60	1.14	12	0.12	63.00	1634.00	3465	20230206	-46.18	1755	20230726	6.27	3465	-46.18	20230206	1755	6.27	20230726	3465	-46.18	20230206	1755	6.27	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
153	20231204	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1863	-6	5	-0.32	7622849	4073	6.47	1878	1878	1863	2425	1309	1869	1871.56	2.50	0	-2658	1882	1875	1868	1861	1854	1872	1858	136	556	500	1380	1	1	27275020	508	29.57	1.14	12	0.01	63.00	1634.00	3465	20230206	-46.23	1755	20230726	6.15	3465	-46.23	20230206	1755	6.15	20230726	3465	-46.23	20230206	1755	6.15	20230726	5.20	N	065440	500	136 억		682788	N	N	0	N	00	N
154	20231201	160513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1869	11	2	0.59	117575531	62980	82.04	1871	1875	1861	2415	1301	1858	1866.87	2.49	0	2165	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	510	29.67	1.14	12	0.23	63.00	1634.00	3465	20230206	-46.06	1755	20230726	6.50	3465	-46.06	20230206	1755	6.50	20230726	3465	-46.06	20230206	1755	6.50	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N
155	20231201	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1862	4	2	0.22	110541859	59206	77.12	1871	1875	1861	2415	1301	1858	1867.07	2.49	0	2299	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	508	29.56	1.14	12	0.22	63.00	1634.00	3465	20230206	-46.26	1755	20230726	6.10	3465	-46.26	20230206	1755	6.10	20230726	3465	-46.26	20230206	1755	6.10	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N
156	20231201	140512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1874	16	2	0.86	97738188	52334	68.17	1871	1875	1861	2415	1301	1858	1867.58	2.49	0	2304	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	511	29.75	1.15	12	0.19	63.00	1634.00	3465	20230206	-45.92	1755	20230726	6.78	3465	-45.92	20230206	1755	6.78	20230726	3465	-45.92	20230206	1755	6.78	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N
157	20231201	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1872	14	2	0.75	81070176	43410	56.55	1871	1875	1861	2415	1301	1858	1867.55	2.49	0	2304	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	511	29.71	1.15	12	0.16	63.00	1634.00	3465	20230206	-45.97	1755	20230726	6.67	3465	-45.97	20230206	1755	6.67	20230726	3465	-45.97	20230206	1755	6.67	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N
158	20231201	120516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1871	13	2	0.70	64688140	34663	45.15	1871	1873	1861	2415	1301	1858	1866.20	2.49	0	2380	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	510	29.70	1.15	12	0.13	63.00	1634.00	3465	20230206	-46.00	1755	20230726	6.61	3465	-46.00	20230206	1755	6.61	20230726	3465	-46.00	20230206	1755	6.61	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N
159	20231201	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1862	4	2	0.22	47604555	25520	33.24	1871	1873	1861	2415	1301	1858	1865.38	2.49	0	2019	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	508	29.56	1.14	12	0.09	63.00	1634.00	3465	20230206	-46.26	1755	20230726	6.10	3465	-46.26	20230206	1755	6.10	20230726	3465	-46.26	20230206	1755	6.10	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N
160	20231201	100516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1863	5	2	0.27	28555578	15311	19.94	1871	1873	1861	2415	1301	1858	1865.04	2.49	0	771	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	508	29.57	1.14	12	0.06	63.00	1634.00	3465	20230206	-46.23	1755	20230726	6.15	3465	-46.23	20230206	1755	6.15	20230726	3465	-46.23	20230206	1755	6.15	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N
161	20231201	090510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1871	13	2	0.70	6038551	3231	4.21	1871	1871	1865	2415	1301	1858	1868.94	2.49	0	-480	1891	1874	1858	1841	1825	1883	1850	136	557	500	1370	1	1	27275020	510	29.70	1.15	12	0.01	63.00	1634.00	3465	20230206	-46.00	1755	20230726	6.61	3465	-46.00	20230206	1755	6.61	20230726	3465	-46.00	20230206	1755	6.61	20230726	5.22	N	065440	500	136 억		679765	N	N	0	N	00	N