KissMeData/288980/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	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
3	20231229	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
4	20231229	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
5	20231229	131200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
6	20231229	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
7	20231229	111107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
8	20231229	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
9	20231229	091119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	769830990	321586	86.41	2405	2415	2365	3120	1680	2400	2392.76	0.86	98629	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.95	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		288653	N	N	0	N	00	N
10	20231228	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	737284750	308131	82.79	2405	2415	2365	3120	1680	2400	2392.76	0.56	0	98024	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.91	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
11	20231228	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	691466155	289078	77.67	2405	2415	2365	3120	1680	2400	2391.97	0.56	0	88949	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.86	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
12	20231228	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	541160165	226536	60.87	2405	2415	2365	3120	1680	2400	2388.85	0.56	0	44550	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.67	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
13	20231228	131106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-5	5	-0.21	478497715	200434	53.86	2405	2415	2365	3120	1680	2400	2387.31	0.56	0	35103	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	807	42.02	2.12	12	0.60	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
14	20231228	121110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-10	5	-0.42	446307945	186975	50.24	2405	2415	2365	3120	1680	2400	2386.99	0.56	0	31972	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	805	41.93	2.11	12	0.56	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	2155	10.90	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
15	20231228	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-5	5	-0.21	400107215	167658	45.05	2405	2415	2365	3120	1680	2400	2386.45	0.56	0	29324	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	807	42.02	2.12	12	0.50	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
16	20231228	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	5	2	0.21	156493250	65206	17.52	2405	2415	2390	3120	1680	2400	2399.98	0.56	0	-5643	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	810	42.19	2.13	12	0.19	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
17	20231228	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-10	5	-0.42	42933280	17896	4.81	2405	2415	2390	3120	1680	2400	2399.04	0.56	0	-9556	2446	2422	2381	2357	2316	2435	2370	168	720	500	1530	5	1	33681812	805	41.93	2.11	12	0.05	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	2155	10.90	20230726	5.90	N	288980	500	168 억		190024	N	N	0	N	00	N
18	20231227	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	40	2	1.69	878963400	370549	190.70	2360	2405	2340	3065	1655	2360	2372.02	0.13	0	147037	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	808	42.11	2.12	12	1.10	57.00	1131.00	5790	20230303	-58.55	2155	20230726	11.37	5790	-58.55	20230303	2155	11.37	20230726	5790	-58.55	20230303	2155	11.37	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
19	20231227	151112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	40	2	1.69	853383875	359884	185.21	2360	2405	2340	3065	1655	2360	2371.27	0.13	0	143506	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	808	42.11	2.12	12	1.07	57.00	1131.00	5790	20230303	-58.55	2155	20230726	11.37	5790	-58.55	20230303	2155	11.37	20230726	5790	-58.55	20230303	2155	11.37	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
20	20231227	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	35	2	1.48	709176400	299687	154.23	2360	2395	2340	3065	1655	2360	2366.39	0.13	0	117905	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	807	42.02	2.12	12	0.89	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
21	20231227	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	10	2	0.42	557710685	236183	121.55	2360	2395	2340	3065	1655	2360	2361.35	0.13	0	89133	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	798	41.58	2.10	12	0.70	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
22	20231227	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	15	2	0.64	520584330	220519	113.49	2360	2395	2340	3065	1655	2360	2360.72	0.13	0	82406	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	800	41.67	2.10	12	0.65	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
23	20231227	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	10	2	0.42	498864055	211347	108.77	2360	2395	2340	3065	1655	2360	2360.40	0.13	0	81591	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	798	41.58	2.10	12	0.63	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
24	20231227	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	0	3	0.00	449995440	190641	98.11	2360	2395	2340	3065	1655	2360	2360.43	0.13	0	76534	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	795	41.40	2.09	12	0.57	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
25	20231227	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	25	2	1.06	129549910	54495	28.05	2360	2395	2360	3065	1655	2360	2377.28	0.13	0	33236	2400	2380	2360	2340	2320	2370	2330	168	705	500	1510	5	1	33681812	803	41.84	2.11	12	0.16	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.85	N	288980	500	168 억		42968	N	N	0	N	00	N
26	20231226	161108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-10	5	-0.42	428143300	181835	79.93	2375	2380	2340	3080	1660	2370	2354.52	0.16	0	-10361	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	795	41.40	2.09	12	0.54	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
27	20231226	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-20	5	-0.84	354151135	150455	66.14	2375	2380	2340	3080	1660	2370	2353.87	0.16	0	-7947	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	792	41.23	2.08	12	0.45	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
28	20231226	141110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-20	5	-0.84	296150190	125724	55.27	2375	2380	2345	3080	1660	2370	2355.56	0.16	0	-8366	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	792	41.23	2.08	12	0.37	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
29	20231226	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-20	5	-0.84	269376730	114318	50.25	2375	2380	2345	3080	1660	2370	2356.38	0.16	0	-8366	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	792	41.23	2.08	12	0.34	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
30	20231226	121108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-10	5	-0.42	246707675	104683	46.02	2375	2380	2345	3080	1660	2370	2356.71	0.16	0	-8366	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	795	41.40	2.09	12	0.31	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
31	20231226	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-20	5	-0.84	199224660	84471	37.13	2375	2380	2345	3080	1660	2370	2358.50	0.16	0	-7478	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	792	41.23	2.08	12	0.25	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
32	20231226	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-20	5	-0.84	141836220	60056	26.40	2375	2380	2350	3080	1660	2370	2361.73	0.16	0	-7275	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	792	41.23	2.08	12	0.18	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
33	20231226	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	0	3	0.00	35545880	14999	6.59	2375	2380	2355	3080	1660	2370	2369.88	0.16	0	-6101	2403	2386	2373	2356	2343	2380	2350	168	710	500	1510	5	1	33681812	798	41.58	2.10	12	0.04	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.77	N	288980	500	168 억		52458	N	N	0	N	00	N
34	20231222	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-5	5	-0.21	514970630	216807	77.02	2390	2390	2360	3085	1665	2375	2375.25	0.14	0	6236	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	798	41.58	2.10	12	0.64	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
35	20231222	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	0	3	0.00	460494265	193845	68.86	2390	2390	2360	3085	1665	2375	2375.58	0.14	0	3720	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	800	41.67	2.10	12	0.58	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
36	20231222	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	398596605	167832	59.62	2390	2390	2360	3085	1665	2375	2374.97	0.14	0	-254	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	802	41.75	2.10	12	0.50	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
37	20231222	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	325282600	137071	48.69	2390	2390	2360	3085	1665	2375	2373.10	0.14	0	-4804	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	802	41.75	2.10	12	0.41	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
38	20231222	121047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	282968605	119270	42.37	2390	2390	2360	3085	1665	2375	2372.50	0.14	0	-7048	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	802	41.75	2.10	12	0.35	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
39	20231222	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-5	5	-0.21	221254210	93262	33.13	2390	2390	2360	3085	1665	2375	2372.39	0.14	0	-8910	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	798	41.58	2.10	12	0.28	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
40	20231222	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	0	3	0.00	151125920	63699	22.63	2390	2390	2360	3085	1665	2375	2372.50	0.14	0	-9568	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	800	41.67	2.10	12	0.19	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
41	20231222	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	15	2	0.63	95161755	40127	14.25	2390	2390	2360	3085	1665	2375	2371.51	0.14	0	-8942	2411	2392	2381	2362	2351	2387	2357	168	710	500	1520	5	1	33681812	805	41.93	2.11	12	0.12	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	2155	10.90	20230726	5.77	N	288980	500	168 억		46640	N	N	0	N	00	N
42	20231221	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-30	5	-1.25	659951615	277395	60.56	2400	2400	2370	3125	1685	2405	2379.10	0.09	0	15272	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	800	41.67	2.10	12	0.82	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
43	20231221	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-25	5	-1.04	610441705	256567	56.01	2400	2400	2370	3125	1685	2405	2379.26	0.09	0	13708	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	802	41.75	2.10	12	0.76	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
44	20231221	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-30	5	-1.25	545120855	229076	50.01	2400	2400	2370	3125	1685	2405	2379.64	0.09	0	13526	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	800	41.67	2.10	12	0.68	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
45	20231221	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-30	5	-1.25	502660535	211201	46.11	2400	2400	2370	3125	1685	2405	2380.00	0.09	0	13307	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	800	41.67	2.10	12	0.63	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
46	20231221	121044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-25	5	-1.04	458498310	192623	42.05	2400	2400	2370	3125	1685	2405	2380.27	0.09	0	13280	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	802	41.75	2.10	12	0.57	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
47	20231221	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-25	5	-1.04	365857275	153625	33.54	2400	2400	2370	3125	1685	2405	2381.48	0.09	0	5027	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	802	41.75	2.10	12	0.46	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
48	20231221	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-25	5	-1.04	155976005	65337	14.26	2400	2400	2380	3125	1685	2405	2387.22	0.09	0	8200	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	802	41.75	2.10	12	0.19	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
49	20231221	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-15	5	-0.62	33993445	14209	3.10	2400	2400	2385	3125	1685	2405	2392.28	0.09	0	-789	2478	2441	2398	2361	2318	2460	2380	168	720	500	1530	5	1	33681812	805	41.93	2.11	12	0.04	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	2155	10.90	20230726	5.80	N	288980	500	168 억		31079	N	N	0	N	00	N
50	20231220	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	30	2	1.26	1082882185	452621	162.31	2385	2435	2355	3085	1665	2375	2392.48	0.08	0	3282	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	810	42.19	2.13	12	1.34	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
51	20231220	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	10	2	0.42	1027454550	429524	154.02	2385	2435	2355	3085	1665	2375	2392.15	0.08	0	3905	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	803	41.84	2.11	12	1.28	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
52	20231220	141155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	10	2	0.42	936808970	391385	140.35	2385	2435	2355	3085	1665	2375	2393.66	0.08	0	2564	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	803	41.84	2.11	12	1.16	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
53	20231220	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-5	5	-0.21	891029625	372139	133.45	2385	2435	2355	3085	1665	2375	2394.44	0.08	0	2302	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	798	41.58	2.10	12	1.10	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
54	20231220	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	10	2	0.42	798177600	333058	119.43	2385	2435	2355	3085	1665	2375	2396.63	0.08	0	2597	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	803	41.84	2.11	12	0.99	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
55	20231220	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	20	2	0.84	719372080	299968	107.57	2385	2435	2355	3085	1665	2375	2398.30	0.08	0	3863	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	807	42.02	2.12	12	0.89	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
56	20231220	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	5	2	0.21	161812965	68154	24.44	2385	2395	2355	3085	1665	2375	2374.20	0.08	0	14635	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	802	41.75	2.10	12	0.20	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
57	20231220	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	10	2	0.42	18109635	7600	2.73	2385	2395	2385	3085	1665	2375	2385.28	0.08	0	0	2441	2407	2386	2352	2331	2425	2370	168	710	500	1520	5	1	33681812	803	41.84	2.11	12	0.02	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.86	N	288980	500	168 억		27486	N	N	0	N	00	N
58	20231219	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	10	2	0.42	650486505	272067	126.31	2370	2420	2365	3070	1660	2365	2390.92	0.09	0	-1680	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	800	41.67	2.10	12	0.81	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
59	20231219	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	10	2	0.42	628309570	262732	121.98	2370	2420	2365	3070	1660	2365	2391.45	0.09	0	-2735	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	800	41.67	2.10	12	0.78	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
60	20231219	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	592062280	247474	114.89	2370	2420	2365	3070	1660	2365	2392.42	0.09	0	-3966	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	802	41.75	2.10	12	0.73	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
61	20231219	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	20	2	0.85	552213365	230733	107.12	2370	2420	2365	3070	1660	2365	2393.30	0.09	0	-5546	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	803	41.84	2.11	12	0.69	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
62	20231219	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	522371070	218179	101.29	2370	2420	2365	3070	1660	2365	2394.23	0.09	0	-5697	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	802	41.75	2.10	12	0.65	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
63	20231219	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	25	2	1.06	499054810	208389	96.75	2370	2420	2365	3070	1660	2365	2394.82	0.09	0	-5768	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	805	41.93	2.11	12	0.62	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	2155	10.90	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
64	20231219	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	10	2	0.42	462469190	193021	89.61	2370	2420	2365	3070	1660	2365	2395.95	0.09	0	-4422	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	800	41.67	2.10	12	0.57	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
65	20231219	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	0	3	0.00	23413785	9884	4.59	2370	2375	2365	3070	1660	2365	2368.86	0.09	0	-4912	2455	2410	2380	2335	2305	2395	2320	168	705	500	1510	5	1	33681812	797	41.49	2.09	12	0.03	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	2155	9.74	20230726	5.89	N	288980	500	168 억		29150	N	N	0	N	00	N
66	20231218	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	25	2	1.07	499833745	209968	46.02	2420	2425	2350	3040	1640	2340	2380.52	0.05	0	11530	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	797	41.49	2.09	12	0.62	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	2155	9.74	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
67	20231218	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	25	2	1.07	475800920	199802	43.80	2420	2425	2350	3040	1640	2340	2381.36	0.05	0	8369	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	797	41.49	2.09	12	0.59	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	2155	9.74	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
68	20231218	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	15	2	0.64	415150635	174109	38.16	2420	2425	2350	3040	1640	2340	2384.43	0.05	0	3596	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	793	41.32	2.08	12	0.52	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	2155	9.28	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
69	20231218	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	20	2	0.85	380473025	159383	34.94	2420	2425	2355	3040	1640	2340	2387.16	0.05	0	3066	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	795	41.40	2.09	12	0.47	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
70	20231218	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	15	2	0.64	353172745	147807	32.40	2420	2425	2355	3040	1640	2340	2389.42	0.05	0	2609	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	793	41.32	2.08	12	0.44	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	2155	9.28	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
71	20231218	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	15	2	0.64	307952185	128647	28.20	2420	2425	2355	3040	1640	2340	2393.78	0.05	0	3329	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	793	41.32	2.08	12	0.38	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	2155	9.28	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
72	20231218	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	35	2	1.50	229708190	95543	20.94	2420	2425	2375	3040	1640	2340	2404.24	0.05	0	-3064	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	800	41.67	2.10	12	0.28	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
73	20231218	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	35	2	1.50	159015360	65883	14.44	2420	2425	2375	3040	1640	2340	2413.60	0.05	0	-4783	2426	2382	2356	2312	2286	2405	2335	168	700	500	1490	5	1	33681812	800	41.67	2.10	12	0.20	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	5790	-58.98	20230303	2155	10.21	20230726	5790	-58.98	20230303	2155	10.21	20230726	5.88	N	288980	500	168 억		17492	N	N	0	N	00	N
74	20231215	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	1065119800	450780	91.17	2330	2400	2330	3025	1635	2330	2362.84	0.03	0	7598	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	1.34	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
75	20231215	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	1047407060	443212	89.64	2330	2400	2330	3025	1635	2330	2363.22	0.03	0	6638	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	1.32	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
76	20231215	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	966935045	408824	82.68	2330	2400	2330	3025	1635	2330	2365.16	0.03	0	4526	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	1.21	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
77	20231215	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	20	2	0.86	912081290	385368	77.94	2330	2400	2330	3025	1635	2330	2366.78	0.03	0	3287	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	792	41.23	2.08	12	1.14	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
78	20231215	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	855596305	361210	73.05	2330	2400	2330	3025	1635	2330	2368.69	0.03	0	2765	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	1.07	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
79	20231215	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	30	2	1.29	764321075	322303	65.19	2330	2400	2330	3025	1635	2330	2371.44	0.03	0	2558	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	795	41.40	2.09	12	0.96	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
80	20231215	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	25	2	1.07	213323390	90576	18.32	2330	2370	2330	3025	1635	2330	2355.19	0.03	0	10275	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	793	41.32	2.08	12	0.27	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	2155	9.28	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
81	20231215	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	20	2	0.86	55863150	23853	4.82	2330	2355	2330	3025	1635	2330	2341.98	0.03	0	-556	2480	2405	2365	2290	2250	2385	2270	168	695	500	1490	5	1	33681812	792	41.23	2.08	12	0.07	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.79	N	288980	500	168 억		10125	N	N	0	N	00	N
82	20231214	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-55	5	-2.31	1145000995	481069	89.43	2395	2440	2325	3100	1670	2385	2380.53	0.03	0	-4374	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	785	40.88	2.06	12	1.43	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	5790	-59.76	20230303	2155	8.12	20230726	5790	-59.76	20230303	2155	8.12	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
83	20231214	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-45	5	-1.89	1028332600	431014	80.12	2395	2440	2330	3100	1670	2385	2385.85	0.03	0	-3727	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	788	41.05	2.07	12	1.28	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
84	20231214	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-25	5	-1.05	783040625	326447	60.68	2395	2440	2350	3100	1670	2385	2398.68	0.03	0	1091	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	795	41.40	2.09	12	0.97	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
85	20231214	131054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-30	5	-1.26	747164370	311235	57.86	2395	2440	2350	3100	1670	2385	2400.64	0.03	0	1091	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	793	41.32	2.08	12	0.92	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	2155	9.28	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
86	20231214	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-25	5	-1.05	667141790	277293	51.55	2395	2440	2355	3100	1670	2385	2405.91	0.03	0	-275	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	795	41.40	2.09	12	0.82	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
87	20231214	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	10	2	0.42	515002540	213186	39.63	2395	2440	2385	3100	1670	2385	2415.74	0.03	0	243	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	807	42.02	2.12	12	0.63	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
88	20231214	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	20	2	0.84	444336475	183708	34.15	2395	2440	2395	3100	1670	2385	2418.71	0.03	0	243	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	810	42.19	2.13	12	0.55	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
89	20231214	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	20	2	0.84	88534430	36775	6.84	2395	2420	2395	3100	1670	2385	2407.46	0.03	0	2109	2485	2435	2410	2360	2335	2422	2347	168	715	500	1520	5	1	33681812	810	42.19	2.13	12	0.11	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.75	N	288980	500	168 억		10280	N	N	0	N	00	N
90	20231213	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-10	5	-0.42	1286284335	531713	224.61	2395	2460	2385	3110	1680	2395	2419.18	0.05	0	-7460	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	803	41.84	2.11	12	1.58	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
91	20231213	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-10	5	-0.42	1242138730	513205	216.79	2395	2460	2385	3110	1680	2395	2420.36	0.05	0	-6704	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	803	41.84	2.11	12	1.52	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	5790	-58.81	20230303	2155	10.67	20230726	5790	-58.81	20230303	2155	10.67	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
92	20231213	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	10	2	0.42	1073313205	442667	187.00	2395	2460	2390	3110	1680	2395	2424.65	0.05	0	-5939	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	810	42.19	2.13	12	1.31	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
93	20231213	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	0	3	0.00	1051788380	433703	183.21	2395	2460	2390	3110	1680	2395	2425.14	0.05	0	-5939	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	807	42.02	2.12	12	1.29	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
94	20231213	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	10	2	0.42	933897410	384521	162.43	2395	2460	2390	3110	1680	2395	2428.73	0.05	0	-5938	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	810	42.19	2.13	12	1.14	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
95	20231213	111043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	0	3	0.00	898820715	369908	156.26	2395	2460	2390	3110	1680	2395	2429.85	0.05	0	-5652	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	807	42.02	2.12	12	1.10	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
96	20231213	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	10	2	0.42	804765770	330703	139.70	2395	2460	2390	3110	1680	2395	2433.50	0.05	0	-4938	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	810	42.19	2.13	12	0.98	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
97	20231213	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	20	2	0.84	63572425	26460	11.18	2395	2415	2390	3110	1680	2395	2402.59	0.05	0	-5987	2465	2430	2410	2375	2355	2420	2365	168	715	500	1530	5	1	33681812	813	42.37	2.14	12	0.08	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	5790	-58.29	20230303	2155	12.06	20230726	5790	-58.29	20230303	2155	12.06	20230726	5.68	N	288980	500	168 억		17740	N	N	0	N	00	N
98	20231212	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-35	5	-1.44	560434830	232949	41.98	2445	2445	2390	3155	1705	2430	2405.85	0.06	0	-3843	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	807	42.02	2.12	12	0.69	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
99	20231212	151006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-35	5	-1.44	527394650	219155	39.50	2445	2445	2390	3155	1705	2430	2406.49	0.06	0	-3164	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	807	42.02	2.12	12	0.65	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
100	20231212	140910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-25	5	-1.03	468475435	194585	35.07	2445	2445	2390	3155	1705	2430	2407.56	0.06	0	-3190	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	810	42.19	2.13	12	0.58	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
101	20231212	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-35	5	-1.44	410976500	170636	30.75	2445	2445	2390	3155	1705	2430	2408.50	0.06	0	-3190	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	807	42.02	2.12	12	0.51	57.00	1131.00	5790	20230303	-58.64	2155	20230726	11.14	5790	-58.64	20230303	2155	11.14	20230726	5790	-58.64	20230303	2155	11.14	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
102	20231212	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-25	5	-1.03	361697945	150068	27.05	2445	2445	2390	3155	1705	2430	2410.23	0.06	0	-2450	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	810	42.19	2.13	12	0.45	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	5790	-58.46	20230303	2155	11.60	20230726	5790	-58.46	20230303	2155	11.60	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
103	20231212	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-20	5	-0.82	305221825	126506	22.80	2445	2445	2395	3155	1705	2430	2412.71	0.06	0	-1026	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	812	42.28	2.13	12	0.38	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	5790	-58.38	20230303	2155	11.83	20230726	5790	-58.38	20230303	2155	11.83	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
104	20231212	100958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-20	5	-0.82	234615480	97113	17.50	2445	2445	2395	3155	1705	2430	2415.90	0.06	0	-1547	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	812	42.28	2.13	12	0.29	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	5790	-58.38	20230303	2155	11.83	20230726	5790	-58.38	20230303	2155	11.83	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
105	20231212	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-10	5	-0.41	57522405	23621	4.26	2445	2445	2410	3155	1705	2430	2435.22	0.06	0	-8508	2510	2470	2420	2380	2330	2490	2400	168	725	500	1550	5	1	33681812	815	42.46	2.14	12	0.07	57.00	1131.00	5790	20230303	-58.20	2155	20230726	12.30	5790	-58.20	20230303	2155	12.30	20230726	5790	-58.20	20230303	2155	12.30	20230726	5.67	N	288980	500	168 억		21592	N	N	0	N	00	N
106	20231211	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	60	2	2.53	1321847065	545426	151.82	2370	2460	2370	3080	1660	2370	2423.51	0.02	-2663	13067	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	818	42.63	2.15	12	1.62	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	5790	-58.03	20230303	2155	12.76	20230726	5790	-58.03	20230303	2155	12.76	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
107	20231211	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	45	2	1.90	1260467390	520120	144.78	2370	2460	2370	3080	1660	2370	2423.42	0.02	-2663	11564	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	813	42.37	2.14	12	1.54	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	5790	-58.29	20230303	2155	12.06	20230726	5790	-58.29	20230303	2155	12.06	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
108	20231211	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	55	2	2.32	1154336345	476158	132.54	2370	2460	2370	3080	1660	2370	2424.27	0.02	-2663	6286	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	817	42.54	2.14	12	1.41	57.00	1131.00	5790	20230303	-58.12	2155	20230726	12.53	5790	-58.12	20230303	2155	12.53	20230726	5790	-58.12	20230303	2155	12.53	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
109	20231211	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	60	2	2.53	1095609565	451974	125.81	2370	2460	2370	3080	1660	2370	2424.05	0.02	-2663	7017	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	818	42.63	2.15	12	1.34	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	5790	-58.03	20230303	2155	12.76	20230726	5790	-58.03	20230303	2155	12.76	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
110	20231211	120957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	45	2	1.90	1035280025	427046	118.87	2370	2460	2370	3080	1660	2370	2424.28	0.02	-2663	6624	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	813	42.37	2.14	12	1.27	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	5790	-58.29	20230303	2155	12.06	20230726	5790	-58.29	20230303	2155	12.06	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
111	20231211	110952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	40	2	1.69	946265925	390233	108.63	2370	2460	2370	3080	1660	2370	2424.87	0.02	-2663	5542	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	812	42.28	2.13	12	1.16	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	5790	-58.38	20230303	2155	11.83	20230726	5790	-58.38	20230303	2155	11.83	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
112	20231211	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	55	2	2.32	844348595	348045	96.88	2370	2460	2370	3080	1660	2370	2425.98	0.02	-2663	2984	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	817	42.54	2.14	12	1.03	57.00	1131.00	5790	20230303	-58.12	2155	20230726	12.53	5790	-58.12	20230303	2155	12.53	20230726	5790	-58.12	20230303	2155	12.53	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
113	20231211	090952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	20	2	0.84	73332975	30810	8.58	2370	2400	2370	3080	1660	2370	2380.17	0.02	-2663	3578	2440	2405	2375	2340	2310	2422	2357	168	710	500	1510	5	1	33681812	805	41.93	2.11	12	0.09	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	5790	-58.72	20230303	2155	10.90	20230726	5790	-58.72	20230303	2155	10.90	20230726	5.72	N	288980	500	168 억		6876	N	N	0	N	00	N
114	20231208	160942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	40	2	1.72	835951335	352530	99.50	2350	2410	2345	3025	1635	2330	2371.30	0.02	0	3766	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	798	41.58	2.10	12	1.05	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
115	20231208	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	35	2	1.50	804356915	339198	95.74	2350	2410	2345	3025	1635	2330	2371.35	0.02	0	3767	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	797	41.49	2.09	12	1.01	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	2155	9.74	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
116	20231208	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	25	2	1.07	755962930	318743	89.96	2350	2410	2345	3025	1635	2330	2371.70	0.02	0	3771	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	793	41.32	2.08	12	0.95	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	2155	9.28	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
117	20231208	130942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	20	2	0.86	691597030	291385	82.24	2350	2410	2345	3025	1635	2330	2373.48	0.02	0	2972	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	792	41.23	2.08	12	0.87	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
118	20231208	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	30	2	1.29	641391355	270050	76.22	2350	2410	2345	3025	1635	2330	2375.08	0.02	0	2973	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	795	41.40	2.09	12	0.80	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
119	20231208	110936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	50	2	2.15	569386125	239555	67.61	2350	2410	2345	3025	1635	2330	2376.85	0.02	0	2387	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	802	41.75	2.10	12	0.71	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
120	20231208	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	20	2	0.86	210731650	89199	25.18	2350	2385	2345	3025	1635	2330	2362.49	0.02	0	15691	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	792	41.23	2.08	12	0.26	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	5790	-59.41	20230303	2155	9.05	20230726	5790	-59.41	20230303	2155	9.05	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
121	20231208	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	40	2	1.72	78662480	33226	9.38	2350	2385	2350	3025	1635	2330	2367.50	0.02	0	3307	2433	2381	2348	2296	2263	2365	2280	168	695	500	1490	5	1	33681812	798	41.58	2.10	12	0.10	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	5.74	N	288980	500	168 억		6876	N	N	0	N	00	N
122	20231207	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	819251685	347809	56.03	2355	2400	2315	3025	1635	2330	2355.48	0.03	0	-4781	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	785	40.88	2.06	12	1.03	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	5790	-59.76	20230303	2155	8.12	20230726	5790	-59.76	20230303	2155	8.12	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
123	20231207	150941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	5	2	0.21	789007570	334853	53.94	2355	2400	2315	3025	1635	2330	2356.28	0.03	0	-4779	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	786	40.96	2.06	12	0.99	57.00	1131.00	5790	20230303	-59.67	2155	20230726	8.35	5790	-59.67	20230303	2155	8.35	20230726	5790	-59.67	20230303	2155	8.35	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
124	20231207	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	15	2	0.64	708199700	300280	48.37	2355	2400	2315	3025	1635	2330	2358.47	0.03	0	-4779	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	790	41.14	2.07	12	0.89	57.00	1131.00	5790	20230303	-59.50	2155	20230726	8.82	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	2155	8.82	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
125	20231207	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	664590110	281683	45.38	2355	2400	2315	3025	1635	2330	2359.36	0.03	0	-4779	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	0.84	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
126	20231207	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	30	2	1.29	638982940	270744	43.61	2355	2400	2315	3025	1635	2330	2360.11	0.03	0	-4779	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	795	41.40	2.09	12	0.80	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
127	20231207	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	579428570	245332	39.52	2355	2400	2315	3025	1635	2330	2361.82	0.03	0	-4781	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	0.73	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
128	20231207	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	492476605	208227	33.54	2355	2400	2315	3025	1635	2330	2365.10	0.03	0	-3737	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	0.62	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
129	20231207	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	15	2	0.64	43127945	18336	2.95	2355	2360	2335	3025	1635	2330	2352.15	0.03	0	-2516	2463	2396	2333	2266	2203	2430	2300	168	695	500	1490	5	1	33681812	790	41.14	2.07	12	0.05	57.00	1131.00	5790	20230303	-59.50	2155	20230726	8.82	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	2155	8.82	20230726	5.90	N	288980	500	168 억		11656	N	N	0	N	00	N
130	20231206	160926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	1439100975	613924	93.38	2315	2400	2270	3025	1635	2330	2344.16	0.02	0	5478	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	785	40.88	2.06	12	1.82	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	5790	-59.76	20230303	2155	8.12	20230726	5790	-59.76	20230303	2155	8.12	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
131	20231206	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	5	2	0.21	1386754060	591478	89.97	2315	2400	2270	3025	1635	2330	2344.58	0.02	0	5491	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	786	40.96	2.06	12	1.76	57.00	1131.00	5790	20230303	-59.67	2155	20230726	8.35	5790	-59.67	20230303	2155	8.35	20230726	5790	-59.67	20230303	2155	8.35	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
132	20231206	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	10	2	0.43	1335721965	569657	86.65	2315	2400	2270	3025	1635	2330	2344.81	0.02	0	5642	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	788	41.05	2.07	12	1.69	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	5790	-59.59	20230303	2155	8.58	20230726	5790	-59.59	20230303	2155	8.58	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
133	20231206	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	1295525655	552510	84.04	2315	2400	2270	3025	1635	2330	2344.83	0.02	0	6695	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	785	40.88	2.06	12	1.64	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	5790	-59.76	20230303	2155	8.12	20230726	5790	-59.76	20230303	2155	8.12	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
134	20231206	120925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	1235747540	526872	80.14	2315	2400	2270	3025	1635	2330	2345.47	0.02	0	7449	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	785	40.88	2.06	12	1.56	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	5790	-59.76	20230303	2155	8.12	20230726	5790	-59.76	20230303	2155	8.12	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
135	20231206	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	15	2	0.64	1100893950	468992	71.34	2315	2400	2270	3025	1635	2330	2347.40	0.02	0	2913	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	790	41.14	2.07	12	1.39	57.00	1131.00	5790	20230303	-59.50	2155	20230726	8.82	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	2155	8.82	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
136	20231206	100928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	50	2	2.15	681417260	292492	44.49	2315	2390	2270	3025	1635	2330	2329.69	0.02	0	103	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	802	41.75	2.10	12	0.87	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
137	20231206	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-50	5	-2.15	132148585	57331	8.72	2315	2335	2270	3025	1635	2330	2304.59	0.02	0	5833	2476	2402	2351	2277	2226	2377	2252	168	695	500	1490	5	1	33681812	768	40.00	2.02	12	0.17	57.00	1131.00	5790	20230303	-60.62	2155	20230726	5.80	5790	-60.62	20230303	2155	5.80	20230726	5790	-60.62	20230303	2155	5.80	20230726	6.02	N	288980	500	168 억		7828	N	N	0	N	00	N
138	20231205	160933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-35	5	-1.48	1531582995	647170	98.66	2365	2425	2300	3070	1660	2365	2366.66	0.10	0	-25928	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	785	40.88	2.06	12	1.92	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	5790	-59.76	20230303	2155	8.12	20230726	5790	-59.76	20230303	2155	8.12	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
139	20231205	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-55	5	-2.33	1474799150	622790	94.94	2365	2425	2300	3070	1660	2365	2368.05	0.10	0	-23107	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	778	40.53	2.04	12	1.85	57.00	1131.00	5790	20230303	-60.10	2155	20230726	7.19	5790	-60.10	20230303	2155	7.19	20230726	5790	-60.10	20230303	2155	7.19	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
140	20231205	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	-20	5	-0.85	1158354385	486079	74.10	2365	2425	2345	3070	1660	2365	2383.06	0.10	0	-20564	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	790	41.14	2.07	12	1.44	57.00	1131.00	5790	20230303	-59.50	2155	20230726	8.82	5790	-59.50	20230303	2155	8.82	20230726	5790	-59.50	20230303	2155	8.82	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
141	20231205	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	977871810	409497	62.43	2365	2425	2360	3070	1660	2365	2387.98	0.10	0	-19147	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	798	41.58	2.10	12	1.22	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
142	20231205	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	931584095	389941	59.44	2365	2425	2360	3070	1660	2365	2389.04	0.10	0	-19056	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	798	41.58	2.10	12	1.16	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
143	20231205	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	846515675	354067	53.98	2365	2425	2360	3070	1660	2365	2390.83	0.10	0	-19056	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	802	41.75	2.10	12	1.05	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	5790	-58.89	20230303	2155	10.44	20230726	5790	-58.89	20230303	2155	10.44	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
144	20231205	100926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	50	2	2.11	490594675	206034	31.41	2365	2415	2360	3070	1660	2365	2381.13	0.10	0	-4475	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	813	42.37	2.14	12	0.61	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	5790	-58.29	20230303	2155	12.06	20230726	5790	-58.29	20230303	2155	12.06	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
145	20231205	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	86994145	36777	5.61	2365	2375	2360	3070	1660	2365	2365.45	0.10	0	-9832	2545	2455	2400	2310	2255	2427	2282	168	705	500	1510	5	1	33681812	798	41.58	2.10	12	0.11	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	6.11	N	288980	500	168 억		33755	N	N	0	N	00	N
146	20231204	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-95	5	-3.86	1526952975	642500	105.02	2465	2490	2345	3195	1725	2460	2376.60	0.24	0	-46105	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	797	41.49	2.09	12	1.91	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	2155	9.74	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
147	20231204	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-100	5	-4.07	1429483355	601294	98.28	2465	2490	2345	3195	1725	2460	2377.35	0.24	0	-38546	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	795	41.40	2.09	12	1.79	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
148	20231204	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-100	5	-4.07	1318855470	554396	90.62	2465	2490	2345	3195	1725	2460	2378.91	0.24	0	-38542	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	795	41.40	2.09	12	1.65	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
149	20231204	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-95	5	-3.86	1203943100	505699	82.66	2465	2490	2345	3195	1725	2460	2380.75	0.24	0	-30255	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	797	41.49	2.09	12	1.50	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	5790	-59.15	20230303	2155	9.74	20230726	5790	-59.15	20230303	2155	9.74	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
150	20231204	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-100	5	-4.07	1129918800	474358	77.54	2465	2490	2345	3195	1725	2460	2382.00	0.24	0	-30254	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	795	41.40	2.09	12	1.41	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	5790	-59.24	20230303	2155	9.51	20230726	5790	-59.24	20230303	2155	9.51	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
151	20231204	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-105	5	-4.27	1033877545	433658	70.88	2465	2490	2345	3195	1725	2460	2384.09	0.24	0	-27002	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	793	41.32	2.08	12	1.29	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	5790	-59.33	20230303	2155	9.28	20230726	5790	-59.33	20230303	2155	9.28	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
152	20231204	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-90	5	-3.66	656236925	273363	44.68	2465	2490	2370	3195	1725	2460	2400.61	0.24	0	-16733	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	798	41.58	2.10	12	0.81	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	5790	-59.07	20230303	2155	9.98	20230726	5790	-59.07	20230303	2155	9.98	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
153	20231204	090916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-35	5	-1.42	127475735	52065	8.51	2465	2490	2415	3195	1725	2460	2448.40	0.24	0	-16003	2596	2527	2486	2417	2376	2507	2397	168	735	500	1570	5	1	33681812	817	42.54	2.14	12	0.15	57.00	1131.00	5790	20230303	-58.12	2155	20230726	12.53	5790	-58.12	20230303	2155	12.53	20230726	5790	-58.12	20230303	2155	12.53	20230726	6.26	N	288980	500	168 억		79860	N	N	0	N	00	N
154	20231201	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2460	15	2	0.61	1504900220	604174	96.28	2470	2555	2445	3175	1715	2445	2490.93	0.16	0	25508	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	829	43.16	2.18	12	1.79	57.00	1131.00	5790	20230303	-57.51	2155	20230726	14.15	5790	-57.51	20230303	2155	14.15	20230726	5790	-57.51	20230303	2155	14.15	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N
155	20231201	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	20	2	0.82	1428766280	573261	91.36	2470	2555	2445	3175	1715	2445	2492.40	0.16	0	26504	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	830	43.25	2.18	12	1.70	57.00	1131.00	5790	20230303	-57.43	2155	20230726	14.39	5790	-57.43	20230303	2155	14.39	20230726	5790	-57.43	20230303	2155	14.39	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N
156	20231201	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	40	2	1.64	1354690720	543309	86.58	2470	2555	2445	3175	1715	2445	2493.46	0.16	0	28254	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	837	43.60	2.20	12	1.61	57.00	1131.00	5790	20230303	-57.08	2155	20230726	15.31	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	2155	15.31	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N
157	20231201	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	40	2	1.64	1264084830	506756	80.76	2470	2555	2445	3175	1715	2445	2494.52	0.16	0	29574	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	837	43.60	2.20	12	1.50	57.00	1131.00	5790	20230303	-57.08	2155	20230726	15.31	5790	-57.08	20230303	2155	15.31	20230726	5790	-57.08	20230303	2155	15.31	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N
158	20231201	120922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	45	2	1.84	1217185240	487924	77.76	2470	2555	2445	3175	1715	2445	2494.68	0.16	0	30409	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	839	43.68	2.20	12	1.45	57.00	1131.00	5790	20230303	-56.99	2155	20230726	15.55	5790	-56.99	20230303	2155	15.55	20230726	5790	-56.99	20230303	2155	15.55	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N
159	20231201	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	50	2	2.04	1119155525	448653	71.50	2470	2555	2445	3175	1715	2445	2494.55	0.16	0	34892	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	840	43.77	2.21	12	1.33	57.00	1131.00	5790	20230303	-56.91	2155	20230726	15.78	5790	-56.91	20230303	2155	15.78	20230726	5790	-56.91	20230303	2155	15.78	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N
160	20231201	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	50	2	2.04	1022966850	409974	65.33	2470	2555	2445	3175	1715	2445	2495.27	0.16	0	36866	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	840	43.77	2.21	12	1.22	57.00	1131.00	5790	20230303	-56.91	2155	20230726	15.78	5790	-56.91	20230303	2155	15.78	20230726	5790	-56.91	20230303	2155	15.78	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N
161	20231201	090913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	110	2	4.50	329874165	131932	21.03	2470	2555	2450	3175	1715	2445	2500.59	0.16	0	10516	2541	2492	2461	2412	2381	2485	2405	168	730	500	1560	5	1	33681812	861	44.82	2.26	12	0.39	57.00	1131.00	5790	20230303	-55.87	2155	20230726	18.56	5790	-55.87	20230303	2155	18.56	20230726	5790	-55.87	20230303	2155	18.56	20230726	6.20	N	288980	500	168 억		54352	N	N	0	N	00	N