KissMeData/139670/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	160937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
3	20231229	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
4	20231229	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
5	20231229	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
6	20231229	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
7	20231229	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
8	20231229	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
9	20231229	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5825138810	1180624	951.60	4410	5350	4410	5750	3105	4430	4934.55	1.67	-12337	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.44	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		233940	N	N	0	N	00	N
10	20231228	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5814395450	1178333	949.76	4410	5350	4410	5750	3105	4430	4934.55	1.76	0	-18652	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.43	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
11	20231228	150851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5674061395	1148318	925.56	4410	5350	4410	5750	3105	4430	4941.19	1.76	0	-23041	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	8.21	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
12	20231228	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	265	2	5.98	5523137520	1116193	899.67	4410	5350	4410	5750	3105	4430	4948.19	1.76	0	-21624	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	7.98	-1096.00	681.00	12780	20230207	-63.26	3410	20231204	37.68	12780	-63.26	20230207	3410	37.68	20231204	12780	-63.26	20230207	3410	37.68	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
13	20231228	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	250	2	5.64	5457045800	1102168	888.37	4410	5350	4410	5750	3105	4430	4951.19	1.76	0	-22261	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	654	-4.27	6.87	12	7.88	-1096.00	681.00	12780	20230207	-63.38	3410	20231204	37.24	12780	-63.38	20230207	3410	37.24	20231204	12780	-63.38	20230207	3410	37.24	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
14	20231228	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	260	2	5.87	5342004615	1077641	868.60	4410	5350	4410	5750	3105	4430	4957.13	1.76	0	-24795	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	656	-4.28	6.89	12	7.71	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	12780	-63.30	20230207	3410	37.54	20231204	12780	-63.30	20230207	3410	37.54	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
15	20231228	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	285	2	6.43	5221229415	1052054	847.97	4410	5350	4410	5750	3105	4430	4962.89	1.76	0	-28280	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	659	-4.30	6.92	12	7.52	-1096.00	681.00	12780	20230207	-63.11	3410	20231204	38.27	12780	-63.11	20230207	3410	38.27	20231204	12780	-63.11	20230207	3410	38.27	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
16	20231228	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	220	2	4.97	4993542745	1003393	808.75	4410	5350	4410	5750	3105	4430	4976.66	1.76	0	-40234	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	650	-4.24	6.83	12	7.18	-1096.00	681.00	12780	20230207	-63.62	3410	20231204	36.36	12780	-63.62	20230207	3410	36.36	20231204	12780	-63.62	20230207	3410	36.36	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
17	20231228	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4585	155	2	3.50	61015370	13581	10.95	4410	4585	4410	5750	3105	4430	4492.70	1.76	0	5116	4736	4582	4506	4352	4276	4545	4315	70	1320	500	3100	5	1	13981411	641	-4.18	6.73	12	0.10	-1096.00	681.00	12780	20230207	-64.12	3410	20231204	34.46	12780	-64.12	20230207	3410	34.46	20231204	12780	-64.12	20230207	3410	34.46	20231204	0.44	N	139670	500	69 억		246277	N	N	0	N	00	N
18	20231227	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4430	-190	5	-4.11	553787565	122416	68.74	4585	4660	4430	6000	3235	4620	4524.00	1.84	0	-13676	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	619	-4.04	6.51	12	0.88	-1096.00	681.00	12780	20230207	-65.34	3410	20231204	29.91	12780	-65.34	20230207	3410	29.91	20231204	12780	-65.34	20230207	3410	29.91	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
19	20231227	150848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4505	-115	5	-2.49	489381455	107995	60.64	4585	4660	4440	6000	3235	4620	4531.52	1.84	0	-13358	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	630	-4.11	6.62	12	0.77	-1096.00	681.00	12780	20230207	-64.75	3410	20231204	32.11	12780	-64.75	20230207	3410	32.11	20231204	12780	-64.75	20230207	3410	32.11	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
20	20231227	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4520	-100	5	-2.16	442634665	97629	54.82	4585	4660	4440	6000	3235	4620	4533.84	1.84	0	-11582	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	632	-4.12	6.64	12	0.70	-1096.00	681.00	12780	20230207	-64.63	3410	20231204	32.55	12780	-64.63	20230207	3410	32.55	20231204	12780	-64.63	20230207	3410	32.55	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
21	20231227	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-135	5	-2.92	391651795	86387	48.51	4585	4660	4440	6000	3235	4620	4533.69	1.84	0	-11476	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	627	-4.09	6.59	12	0.62	-1096.00	681.00	12780	20230207	-64.91	3410	20231204	31.52	12780	-64.91	20230207	3410	31.52	20231204	12780	-64.91	20230207	3410	31.52	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
22	20231227	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-85	5	-1.84	346641325	76405	42.90	4585	4660	4440	6000	3235	4620	4536.89	1.84	0	-7916	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	634	-4.14	6.66	12	0.55	-1096.00	681.00	12780	20230207	-64.51	3410	20231204	32.99	12780	-64.51	20230207	3410	32.99	20231204	12780	-64.51	20230207	3410	32.99	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
23	20231227	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-60	5	-1.30	329482580	72619	40.77	4585	4660	4440	6000	3235	4620	4537.14	1.84	0	-8879	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	638	-4.16	6.70	12	0.52	-1096.00	681.00	12780	20230207	-64.32	3410	20231204	33.72	12780	-64.32	20230207	3410	33.72	20231204	12780	-64.32	20230207	3410	33.72	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
24	20231227	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4500	-120	5	-2.60	257423365	56582	31.77	4585	4660	4465	6000	3235	4620	4549.56	1.84	0	-7600	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	629	-4.11	6.61	12	0.40	-1096.00	681.00	12780	20230207	-64.79	3410	20231204	31.96	12780	-64.79	20230207	3410	31.96	20231204	12780	-64.79	20230207	3410	31.96	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
25	20231227	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-55	5	-1.19	58163160	12705	7.13	4585	4620	4545	6000	3235	4620	4577.97	1.84	0	1598	4856	4737	4526	4407	4196	4797	4467	70	1380	500	3230	5	1	13981411	638	-4.17	6.70	12	0.09	-1096.00	681.00	12780	20230207	-64.28	3410	20231204	33.87	12780	-64.28	20230207	3410	33.87	20231204	12780	-64.28	20230207	3410	33.87	20231204	0.38	N	139670	500	69 억		257931	N	N	0	N	00	N
26	20231226	160846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4620	-85	5	-1.81	793738205	175492	38.65	4510	4645	4315	6110	3295	4705	4522.72	1.78	0	6336	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	646	-4.22	6.78	12	1.26	-1096.00	681.00	12780	20230207	-63.85	3410	20231204	35.48	12780	-63.85	20230207	3410	35.48	20231204	12780	-63.85	20230207	3410	35.48	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
27	20231226	150843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	-175	5	-3.72	699669285	155013	34.14	4510	4645	4315	6110	3295	4705	4513.55	1.78	0	3977	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	633	-4.13	6.65	12	1.11	-1096.00	681.00	12780	20230207	-64.55	3410	20231204	32.84	12780	-64.55	20230207	3410	32.84	20231204	12780	-64.55	20230207	3410	32.84	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
28	20231226	140845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-220	5	-4.68	606073270	134230	29.56	4510	4645	4315	6110	3295	4705	4515.11	1.78	0	-2300	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	627	-4.09	6.59	12	0.96	-1096.00	681.00	12780	20230207	-64.91	3410	20231204	31.52	12780	-64.91	20230207	3410	31.52	20231204	12780	-64.91	20230207	3410	31.52	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
29	20231226	130844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4470	-235	5	-4.99	571342880	126480	27.86	4510	4645	4315	6110	3295	4705	4517.18	1.78	0	-2927	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	625	-4.08	6.56	12	0.90	-1096.00	681.00	12780	20230207	-65.02	3410	20231204	31.09	12780	-65.02	20230207	3410	31.09	20231204	12780	-65.02	20230207	3410	31.09	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
30	20231226	120843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4565	-140	5	-2.98	495986160	109721	24.16	4510	4645	4315	6110	3295	4705	4520.34	1.78	0	-6394	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	638	-4.17	6.70	12	0.78	-1096.00	681.00	12780	20230207	-64.28	3410	20231204	33.87	12780	-64.28	20230207	3410	33.87	20231204	12780	-64.28	20230207	3410	33.87	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
31	20231226	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-135	5	-2.87	456324755	101008	22.25	4510	4645	4315	6110	3295	4705	4517.61	1.78	0	-3109	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	639	-4.17	6.71	12	0.72	-1096.00	681.00	12780	20230207	-64.24	3410	20231204	34.02	12780	-64.24	20230207	3410	34.02	20231204	12780	-64.24	20230207	3410	34.02	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
32	20231226	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4490	-215	5	-4.57	376745790	83498	18.39	4510	4645	4315	6110	3295	4705	4511.91	1.78	0	2708	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	628	-4.10	6.59	12	0.60	-1096.00	681.00	12780	20230207	-64.87	3410	20231204	31.67	12780	-64.87	20230207	3410	31.67	20231204	12780	-64.87	20230207	3410	31.67	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
33	20231226	090845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-170	5	-3.61	182336200	40509	8.92	4510	4600	4315	6110	3295	4705	4500.86	1.78	0	11043	5115	4910	4660	4455	4205	4785	4330	70	1405	500	3290	5	1	13981411	634	-4.14	6.66	12	0.29	-1096.00	681.00	12780	20230207	-64.51	3410	20231204	32.99	12780	-64.51	20230207	3410	32.99	20231204	12780	-64.51	20230207	3410	32.99	20231204	0.55	N	139670	500	69 억		249394	N	N	0	N	00	N
34	20231222	160832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-140	5	-2.89	2061225060	447628	13.32	4865	4865	4410	6290	3395	4845	4604.55	1.79	0	379	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	658	-4.29	6.91	12	3.20	-1096.00	681.00	12780	20230207	-63.18	3410	20231204	37.98	12780	-63.18	20230207	3410	37.98	20231204	12780	-63.18	20230207	3410	37.98	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
35	20231222	150830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-195	5	-4.02	1991939355	432811	12.88	4865	4865	4410	6290	3395	4845	4602.33	1.79	0	-1289	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	650	-4.24	6.83	12	3.10	-1096.00	681.00	12780	20230207	-63.62	3410	20231204	36.36	12780	-63.62	20230207	3410	36.36	20231204	12780	-63.62	20230207	3410	36.36	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
36	20231222	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-125	5	-2.58	1814988895	394922	11.75	4865	4865	4410	6290	3395	4845	4595.81	1.79	0	-5504	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	660	-4.31	6.93	12	2.82	-1096.00	681.00	12780	20230207	-63.07	3410	20231204	38.42	12780	-63.07	20230207	3410	38.42	20231204	12780	-63.07	20230207	3410	38.42	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
37	20231222	130829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-175	5	-3.61	1743236605	379735	11.30	4865	4865	4410	6290	3395	4845	4590.66	1.79	0	-8182	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	653	-4.26	6.86	12	2.72	-1096.00	681.00	12780	20230207	-63.46	3410	20231204	36.95	12780	-63.46	20230207	3410	36.95	20231204	12780	-63.46	20230207	3410	36.95	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
38	20231222	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-35	5	-0.72	1675734900	365445	10.87	4865	4865	4410	6290	3395	4845	4585.46	1.79	0	-9044	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	673	-4.39	7.06	12	2.61	-1096.00	681.00	12780	20230207	-62.36	3410	20231204	41.06	12780	-62.36	20230207	3410	41.06	20231204	12780	-62.36	20230207	3410	41.06	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
39	20231222	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-230	5	-4.75	1445797035	316952	9.43	4865	4865	4410	6290	3395	4845	4561.56	1.79	0	-6938	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	645	-4.21	6.78	12	2.27	-1096.00	681.00	12780	20230207	-63.89	3410	20231204	35.34	12780	-63.89	20230207	3410	35.34	20231204	12780	-63.89	20230207	3410	35.34	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
40	20231222	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4485	-360	5	-7.43	1133767140	248573	7.40	4865	4865	4410	6290	3395	4845	4561.10	1.79	0	-1263	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	627	-4.09	6.59	12	1.78	-1096.00	681.00	12780	20230207	-64.91	3410	20231204	31.52	12780	-64.91	20230207	3410	31.52	20231204	12780	-64.91	20230207	3410	31.52	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
41	20231222	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-270	5	-5.57	392618940	83901	2.50	4865	4865	4535	6290	3395	4845	4679.54	1.79	0	-13739	6548	5696	5218	4366	3888	5457	4127	70	1445	500	3390	5	1	13981411	640	-4.17	6.72	12	0.60	-1096.00	681.00	12780	20230207	-64.20	3410	20231204	34.16	12780	-64.20	20230207	3410	34.16	20231204	12780	-64.20	20230207	3410	34.16	20231204	0.51	N	139670	500	69 억		249667	N	N	0	N	00	N
42	20231221	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-95	5	-1.92	18418438680	3348426	201.87	5250	6070	4740	6420	3460	4940	5500.79	1.48	0	40967	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	5	1	13981411	677	-4.42	7.11	12	23.95	-1096.00	681.00	12780	20230207	-62.09	3410	20231204	42.08	12780	-62.09	20230207	3410	42.08	20231204	12780	-62.09	20230207	3410	42.08	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
43	20231221	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-145	5	-2.94	18123646765	3287896	198.22	5250	6070	4740	6420	3460	4940	5512.23	1.48	0	29850	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	5	1	13981411	670	-4.38	7.04	12	23.52	-1096.00	681.00	12780	20230207	-62.48	3410	20231204	40.62	12780	-62.48	20230207	3410	40.62	20231204	12780	-62.48	20230207	3410	40.62	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
44	20231221	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-25	5	-0.51	17592905075	3178580	191.63	5250	6070	4845	6420	3460	4940	5534.83	1.48	0	13034	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	5	1	13981411	687	-4.48	7.22	12	22.73	-1096.00	681.00	12780	20230207	-61.54	3410	20231204	44.13	12780	-61.54	20230207	3410	44.13	20231204	12780	-61.54	20230207	3410	44.13	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
45	20231221	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	35	2	0.71	17360193315	3131564	188.80	5250	6070	4845	6420	3460	4940	5543.62	1.48	0	10190	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	5	1	13981411	696	-4.54	7.31	12	22.40	-1096.00	681.00	12780	20230207	-61.07	3410	20231204	45.89	12780	-61.07	20230207	3410	45.89	20231204	12780	-61.07	20230207	3410	45.89	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
46	20231221	120826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	170	2	3.44	16762604555	3011284	181.54	5250	6070	4985	6420	3460	4940	5566.60	1.48	0	9157	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	10	1	13981411	714	-4.66	7.50	12	21.54	-1096.00	681.00	12780	20230207	-60.02	3410	20231204	49.85	12780	-60.02	20230207	3410	49.85	20231204	12780	-60.02	20230207	3410	49.85	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
47	20231221	110826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	260	2	5.26	16276360555	2915945	175.80	5250	6070	4985	6420	3460	4940	5581.85	1.48	0	546	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	10	1	13981411	727	-4.74	7.64	12	20.86	-1096.00	681.00	12780	20230207	-59.31	3410	20231204	52.49	12780	-59.31	20230207	3410	52.49	20231204	12780	-59.31	20230207	3410	52.49	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
48	20231221	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5530	590	2	11.94	13972274210	2478557	149.43	5250	6070	5180	6420	3460	4940	5637.26	1.48	0	-18893	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	10	1	13981411	773	-5.05	8.12	12	17.73	-1096.00	681.00	12780	20230207	-56.73	3410	20231204	62.17	12780	-56.73	20230207	3410	62.17	20231204	12780	-56.73	20230207	3410	62.17	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
49	20231221	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5540	600	2	12.15	5448302210	982752	59.25	5250	5870	5180	6420	3460	4940	5543.92	1.48	0	-14490	5740	5340	4540	4140	3340	5540	4340	70	1480	500	3450	10	1	13981411	775	-5.05	8.14	12	7.03	-1096.00	681.00	12780	20230207	-56.65	3410	20231204	62.46	12780	-56.65	20230207	3410	62.46	20231204	12780	-56.65	20230207	3410	62.46	20231204	0.51	N	139670	500	69 억		206633	N	N	0	N	00	N
50	20231220	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	1140	1	30.00	7552418650	1657834	7633.81	3800	4940	3740	4940	2660	3800	4555.30	1.72	0	-34889	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	691	-4.51	7.25	12	11.86	-1096.00	681.00	12780	20230207	-61.35	3410	20231204	44.87	12780	-61.35	20230207	3410	44.87	20231204	12780	-61.35	20230207	3410	44.87	20231204	0.50	N	139670	500	69 억		241101	N	N	0	N	00	N
51	20231220	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	1140	1	30.00	7524468130	1652176	7607.75	3800	4940	3740	4940	2660	3800	4554.28	1.72	0	-34871	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	691	-4.51	7.25	12	11.82	-1096.00	681.00	12780	20230207	-61.35	3410	20231204	44.87	12780	-61.35	20230207	3410	44.87	20231204	12780	-61.35	20230207	3410	44.87	20231204	0.50	N	139670	500	69 억		241101	N	N	0	N	00	N
52	20231220	140919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4940	1140	1	30.00	7439999070	1635077	7529.02	3800	4940	3740	4940	2660	3800	4550.24	1.72	0	-34871	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	691	-4.51	7.25	12	11.69	-1096.00	681.00	12780	20230207	-61.35	3410	20231204	44.87	12780	-61.35	20230207	3410	44.87	20231204	12780	-61.35	20230207	3410	44.87	20231204	0.50	N	139670	500	69 억		241101	N	N	0	N	00	N
53	20231220	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4420	620	2	16.32	2877894525	674991	3108.12	3800	4550	3740	4940	2660	3800	4263.60	1.72	0	-2649	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	618	-4.03	6.49	12	4.83	-1096.00	681.00	12780	20230207	-65.41	3410	20231204	29.62	12780	-65.41	20230207	3410	29.62	20231204	12780	-65.41	20230207	3410	29.62	20231204	0.50	N	139670	500	69 억		241101	N	N	0	N	00	N
54	20231220	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4175	375	2	9.87	438745480	109464	504.05	3800	4175	3740	4940	2660	3800	4008.13	1.72	0	19370	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	584	-3.81	6.13	12	0.78	-1096.00	681.00	12780	20230207	-67.33	3410	20231204	22.43	12780	-67.33	20230207	3410	22.43	20231204	12780	-67.33	20230207	3410	22.43	20231204	0.50	N	139670	500	69 억		241101	Y	N	0	N	00	N
55	20231220	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	235	2	6.18	188025630	47745	219.85	3800	4040	3740	4940	2660	3800	3938.12	1.72	0	1444	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	564	-3.68	5.93	12	0.34	-1096.00	681.00	12780	20230207	-68.43	3410	20231204	18.33	12780	-68.43	20230207	3410	18.33	20231204	12780	-68.43	20230207	3410	18.33	20231204	0.50	N	139670	500	69 억		241101	N	N	0	N	00	N
56	20231220	100824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3865	65	2	1.71	33293055	8742	40.25	3800	3870	3740	4940	2660	3800	3808.40	1.72	0	1603	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	540	-3.53	5.68	12	0.06	-1096.00	681.00	12780	20230207	-69.76	3410	20231204	13.34	12780	-69.76	20230207	3410	13.34	20231204	12780	-69.76	20230207	3410	13.34	20231204	0.50	N	139670	500	69 억		241101	N	N	0	N	00	N
57	20231220	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	0	3	0.00	1622595	427	1.97	3800	3800	3795	4940	2660	3800	3799.99	1.72	0	-25	3946	3872	3821	3747	3696	3847	3722	70	1140	500	2660	5	1	13981411	531	-3.47	5.58	12	0.00	-1096.00	681.00	12780	20230207	-70.27	3410	20231204	11.44	12780	-70.27	20230207	3410	11.44	20231204	12780	-70.27	20230207	3410	11.44	20231204	0.50	N	139670	500	69 억		241101	N	N	0	N	00	N
58	20231219	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-50	5	-1.30	82418955	21610	33.34	3895	3895	3770	5000	2695	3850	3814.20	1.75	0	-3156	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	531	-3.47	5.58	12	0.15	-1096.00	681.00	12780	20230207	-70.27	3410	20231204	11.44	12780	-70.27	20230207	3410	11.44	20231204	12780	-70.27	20230207	3410	11.44	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
59	20231219	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	-10	5	-0.26	71908310	18849	29.08	3895	3895	3770	5000	2695	3850	3814.96	1.75	0	-2741	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	537	-3.50	5.64	12	0.13	-1096.00	681.00	12780	20230207	-69.95	3410	20231204	12.61	12780	-69.95	20230207	3410	12.61	20231204	12780	-69.95	20230207	3410	12.61	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
60	20231219	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	-40	5	-1.04	63191085	16566	25.56	3895	3895	3770	5000	2695	3850	3814.50	1.75	0	-2588	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	533	-3.48	5.59	12	0.12	-1096.00	681.00	12780	20230207	-70.19	3410	20231204	11.73	12780	-70.19	20230207	3410	11.73	20231204	12780	-70.19	20230207	3410	11.73	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
61	20231219	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-20	5	-0.52	54668110	14338	22.12	3895	3895	3770	5000	2695	3850	3812.81	1.75	0	-2017	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	535	-3.49	5.62	12	0.10	-1096.00	681.00	12780	20230207	-70.03	3410	20231204	12.32	12780	-70.03	20230207	3410	12.32	20231204	12780	-70.03	20230207	3410	12.32	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
62	20231219	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-20	5	-0.52	47440410	12439	19.19	3895	3895	3770	5000	2695	3850	3813.84	1.75	0	-2241	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	535	-3.49	5.62	12	0.09	-1096.00	681.00	12780	20230207	-70.03	3410	20231204	12.32	12780	-70.03	20230207	3410	12.32	20231204	12780	-70.03	20230207	3410	12.32	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
63	20231219	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3815	-35	5	-0.91	42699210	11202	17.28	3895	3895	3770	5000	2695	3850	3811.75	1.75	0	-2130	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	533	-3.48	5.60	12	0.08	-1096.00	681.00	12780	20230207	-70.15	3410	20231204	11.88	12780	-70.15	20230207	3410	11.88	20231204	12780	-70.15	20230207	3410	11.88	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
64	20231219	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	-10	5	-0.26	34395950	9027	13.93	3895	3895	3770	5000	2695	3850	3810.34	1.75	0	-2148	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	537	-3.50	5.64	12	0.06	-1096.00	681.00	12780	20230207	-69.95	3410	20231204	12.61	12780	-69.95	20230207	3410	12.61	20231204	12780	-69.95	20230207	3410	12.61	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
65	20231219	090818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-50	5	-1.30	16813290	4382	6.76	3895	3895	3800	5000	2695	3850	3836.90	1.75	0	-1086	4056	3952	3836	3732	3616	4005	3785	70	1150	500	2690	5	1	13981411	531	-3.47	5.58	12	0.03	-1096.00	681.00	12780	20230207	-70.27	3410	20231204	11.44	12780	-70.27	20230207	3410	11.44	20231204	12780	-70.27	20230207	3410	11.44	20231204	0.50	N	139670	500	69 억		244206	N	N	0	N	00	N
66	20231218	160818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	130	2	3.49	247914320	64779	253.25	3720	3940	3720	4835	2605	3720	3827.04	1.74	0	1411	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	538	-3.51	5.65	12	0.46	-1096.00	681.00	12780	20230207	-69.87	3410	20231204	12.90	12780	-69.87	20230207	3410	12.90	20231204	12780	-69.87	20230207	3410	12.90	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
67	20231218	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	80	2	2.15	239413810	62565	244.60	3720	3940	3720	4835	2605	3720	3826.64	1.74	0	1385	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	531	-3.47	5.58	12	0.45	-1096.00	681.00	12780	20230207	-70.27	3410	20231204	11.44	12780	-70.27	20230207	3410	11.44	20231204	12780	-70.27	20230207	3410	11.44	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
68	20231218	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	125	2	3.36	214742360	56115	219.38	3720	3940	3720	4835	2605	3720	3826.83	1.74	0	211	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	538	-3.51	5.65	12	0.40	-1096.00	681.00	12780	20230207	-69.91	3410	20231204	12.76	12780	-69.91	20230207	3410	12.76	20231204	12780	-69.91	20230207	3410	12.76	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
69	20231218	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	100	2	2.69	184789805	48281	188.75	3720	3940	3720	4835	2605	3720	3827.38	1.74	0	3265	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	534	-3.49	5.61	12	0.35	-1096.00	681.00	12780	20230207	-70.11	3410	20231204	12.02	12780	-70.11	20230207	3410	12.02	20231204	12780	-70.11	20230207	3410	12.02	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
70	20231218	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3810	90	2	2.42	174465040	45580	178.19	3720	3940	3720	4835	2605	3720	3827.67	1.74	0	2117	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	533	-3.48	5.59	12	0.33	-1096.00	681.00	12780	20230207	-70.19	3410	20231204	11.73	12780	-70.19	20230207	3410	11.73	20231204	12780	-70.19	20230207	3410	11.73	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
71	20231218	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3805	85	2	2.28	148323190	38763	151.54	3720	3940	3720	4835	2605	3720	3826.41	1.74	0	-124	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	532	-3.47	5.59	12	0.28	-1096.00	681.00	12780	20230207	-70.23	3410	20231204	11.58	12780	-70.23	20230207	3410	11.58	20231204	12780	-70.23	20230207	3410	11.58	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
72	20231218	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3795	75	2	2.02	51483005	13647	53.35	3720	3800	3720	4835	2605	3720	3772.48	1.74	0	1782	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	531	-3.46	5.57	12	0.10	-1096.00	681.00	12780	20230207	-70.31	3410	20231204	11.29	12780	-70.31	20230207	3410	11.29	20231204	12780	-70.31	20230207	3410	11.29	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
73	20231218	090812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3750	30	2	0.81	4724870	1269	4.96	3720	3750	3720	4835	2605	3720	3723.30	1.74	0	-145	3780	3750	3715	3685	3650	3765	3700	70	1115	500	2600	5	1	13981411	524	-3.42	5.51	12	0.01	-1096.00	681.00	12780	20230207	-70.66	3410	20231204	9.97	12780	-70.66	20230207	3410	9.97	20231204	12780	-70.66	20230207	3410	9.97	20231204	0.51	N	139670	500	69 억		242842	N	N	0	N	00	N
74	20231215	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	10	2	0.27	94619945	25472	57.70	3680	3745	3680	4820	2600	3710	3714.67	1.71	0	3808	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	520	-3.39	5.46	12	0.18	-1096.00	681.00	12780	20230207	-70.89	3410	20231204	9.09	12780	-70.89	20230207	3410	9.09	20231204	12780	-70.89	20230207	3410	9.09	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
75	20231215	150817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	15	2	0.40	82111755	22112	50.09	3680	3745	3680	4820	2600	3710	3713.46	1.71	0	3310	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	521	-3.40	5.47	12	0.16	-1096.00	681.00	12780	20230207	-70.85	3410	20231204	9.24	12780	-70.85	20230207	3410	9.24	20231204	12780	-70.85	20230207	3410	9.24	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
76	20231215	140817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	15	2	0.40	71294910	19206	43.51	3680	3745	3680	4820	2600	3710	3712.12	1.71	0	2739	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	521	-3.40	5.47	12	0.14	-1096.00	681.00	12780	20230207	-70.85	3410	20231204	9.24	12780	-70.85	20230207	3410	9.24	20231204	12780	-70.85	20230207	3410	9.24	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
77	20231215	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	10	2	0.27	67397560	18159	41.13	3680	3745	3680	4820	2600	3710	3711.53	1.71	0	2651	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	520	-3.39	5.46	12	0.13	-1096.00	681.00	12780	20230207	-70.89	3410	20231204	9.09	12780	-70.89	20230207	3410	9.09	20231204	12780	-70.89	20230207	3410	9.09	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
78	20231215	120812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	15	2	0.40	52339865	14100	31.94	3680	3745	3680	4820	2600	3710	3712.05	1.71	0	2269	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	521	-3.40	5.47	12	0.10	-1096.00	681.00	12780	20230207	-70.85	3410	20231204	9.24	12780	-70.85	20230207	3410	9.24	20231204	12780	-70.85	20230207	3410	9.24	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
79	20231215	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	15	2	0.40	43430710	11705	26.51	3680	3745	3680	4820	2600	3710	3710.44	1.71	0	1696	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	521	-3.40	5.47	12	0.08	-1096.00	681.00	12780	20230207	-70.85	3410	20231204	9.24	12780	-70.85	20230207	3410	9.24	20231204	12780	-70.85	20230207	3410	9.24	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
80	20231215	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	-5	5	-0.13	24849220	6710	15.20	3680	3745	3680	4820	2600	3710	3703.26	1.71	0	1484	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	518	-3.38	5.44	12	0.05	-1096.00	681.00	12780	20230207	-71.01	3410	20231204	8.65	12780	-71.01	20230207	3410	8.65	20231204	12780	-71.01	20230207	3410	8.65	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
81	20231215	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-10	5	-0.27	4834920	1307	2.96	3680	3710	3680	4820	2600	3710	3698.81	1.71	0	241	3773	3741	3708	3676	3643	3757	3692	70	1110	500	2590	5	1	13981411	517	-3.38	5.43	12	0.01	-1096.00	681.00	12780	20230207	-71.05	3410	20231204	8.50	12780	-71.05	20230207	3410	8.50	20231204	12780	-71.05	20230207	3410	8.50	20231204	0.50	N	139670	500	69 억		239036	N	N	0	N	00	N
82	20231214	160809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	20	2	0.54	162704990	43860	148.21	3675	3740	3675	4795	2585	3690	3709.64	1.63	0	10490	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	519	-3.39	5.45	12	0.31	-1096.00	681.00	12780	20230207	-70.97	3410	20231204	8.80	12780	-70.97	20230207	3410	8.80	20231204	12780	-70.97	20230207	3410	8.80	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
83	20231214	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	5	2	0.14	151664560	40879	138.14	3675	3740	3675	4795	2585	3690	3710.08	1.63	0	10240	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	517	-3.37	5.43	12	0.29	-1096.00	681.00	12780	20230207	-71.09	3410	20231204	8.36	12780	-71.09	20230207	3410	8.36	20231204	12780	-71.09	20230207	3410	8.36	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
84	20231214	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	15	2	0.41	124572090	33556	113.39	3675	3740	3675	4795	2585	3690	3712.36	1.63	0	9503	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	518	-3.38	5.44	12	0.24	-1096.00	681.00	12780	20230207	-71.01	3410	20231204	8.65	12780	-71.01	20230207	3410	8.65	20231204	12780	-71.01	20230207	3410	8.65	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
85	20231214	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	35	2	0.95	94491675	25437	85.96	3675	3740	3675	4795	2585	3690	3714.73	1.63	0	8291	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	521	-3.40	5.47	12	0.18	-1096.00	681.00	12780	20230207	-70.85	3410	20231204	9.24	12780	-70.85	20230207	3410	9.24	20231204	12780	-70.85	20230207	3410	9.24	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
86	20231214	120846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	25	2	0.68	75315815	20293	68.57	3675	3740	3675	4795	2585	3690	3711.42	1.63	0	6499	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	519	-3.39	5.46	12	0.15	-1096.00	681.00	12780	20230207	-70.93	3410	20231204	8.94	12780	-70.93	20230207	3410	8.94	20231204	12780	-70.93	20230207	3410	8.94	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
87	20231214	110818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	30	2	0.81	37396010	10087	34.09	3675	3740	3675	4795	2585	3690	3707.35	1.63	0	2344	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	520	-3.39	5.46	12	0.07	-1096.00	681.00	12780	20230207	-70.89	3410	20231204	9.09	12780	-70.89	20230207	3410	9.09	20231204	12780	-70.89	20230207	3410	9.09	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
88	20231214	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	10	2	0.27	21655435	5836	19.72	3675	3740	3675	4795	2585	3690	3710.66	1.63	0	1408	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	517	-3.38	5.43	12	0.04	-1096.00	681.00	12780	20230207	-71.05	3410	20231204	8.50	12780	-71.05	20230207	3410	8.50	20231204	12780	-71.05	20230207	3410	8.50	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
89	20231214	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	10	2	0.27	3916130	1061	3.59	3675	3710	3675	4795	2585	3690	3690.98	1.63	0	714	3753	3721	3658	3626	3563	3737	3642	70	1105	500	2580	5	1	13981411	517	-3.38	5.43	12	0.01	-1096.00	681.00	12780	20230207	-71.05	3410	20231204	8.50	12780	-71.05	20230207	3410	8.50	20231204	12780	-71.05	20230207	3410	8.50	20231204	0.50	N	139670	500	69 억		228546	N	N	0	N	00	N
90	20231213	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	0	3	0.00	105897395	29042	155.84	3690	3690	3595	4795	2585	3690	3646.35	1.64	0	-861	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	516	-3.37	5.42	12	0.21	-1096.00	681.00	12780	20230207	-71.13	3410	20231204	8.21	12780	-71.13	20230207	3410	8.21	20231204	12780	-71.13	20230207	3410	8.21	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
91	20231213	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-25	5	-0.68	96761420	26561	142.53	3690	3690	3595	4795	2585	3690	3642.99	1.64	0	-1388	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	512	-3.34	5.38	12	0.19	-1096.00	681.00	12780	20230207	-71.32	3410	20231204	7.48	12780	-71.32	20230207	3410	7.48	20231204	12780	-71.32	20230207	3410	7.48	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
92	20231213	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-15	5	-0.41	83425110	22935	123.07	3690	3690	3595	4795	2585	3690	3637.46	1.64	0	-1653	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	514	-3.35	5.40	12	0.16	-1096.00	681.00	12780	20230207	-71.24	3410	20231204	7.77	12780	-71.24	20230207	3410	7.77	20231204	12780	-71.24	20230207	3410	7.77	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
93	20231213	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-20	5	-0.54	74693525	20549	110.27	3690	3690	3595	4795	2585	3690	3634.90	1.64	0	-3018	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	513	-3.35	5.39	12	0.15	-1096.00	681.00	12780	20230207	-71.28	3410	20231204	7.62	12780	-71.28	20230207	3410	7.62	20231204	12780	-71.28	20230207	3410	7.62	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
94	20231213	120822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-10	5	-0.27	64969910	17898	96.04	3690	3690	3595	4795	2585	3690	3630.01	1.64	0	-2026	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	515	-3.36	5.40	12	0.13	-1096.00	681.00	12780	20230207	-71.21	3410	20231204	7.92	12780	-71.21	20230207	3410	7.92	20231204	12780	-71.21	20230207	3410	7.92	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
95	20231213	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-65	5	-1.76	60100965	16559	88.85	3690	3690	3595	4795	2585	3690	3629.50	1.64	0	-2632	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	507	-3.31	5.32	12	0.12	-1096.00	681.00	12780	20230207	-71.64	3410	20231204	6.30	12780	-71.64	20230207	3410	6.30	20231204	12780	-71.64	20230207	3410	6.30	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
96	20231213	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-65	5	-1.76	49671035	13680	73.41	3690	3690	3595	4795	2585	3690	3630.92	1.64	0	-2758	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	507	-3.31	5.32	12	0.10	-1096.00	681.00	12780	20230207	-71.64	3410	20231204	6.30	12780	-71.64	20230207	3410	6.30	20231204	12780	-71.64	20230207	3410	6.30	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
97	20231213	090816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-50	5	-1.36	18788665	5147	27.62	3690	3690	3640	4795	2585	3690	3650.41	1.64	0	880	3806	3747	3686	3627	3566	3717	3597	70	1105	500	2580	5	1	13981411	509	-3.32	5.35	12	0.04	-1096.00	681.00	12780	20230207	-71.52	3410	20231204	6.74	12780	-71.52	20230207	3410	6.74	20231204	12780	-71.52	20230207	3410	6.74	20231204	0.52	N	139670	500	69 억		229664	N	N	0	N	00	N
98	20231212	160750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	-10	5	-0.27	66364030	18084	66.82	3705	3745	3625	4810	2590	3700	3669.76	1.61	0	4332	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	516	-3.37	5.42	12	0.13	-1096.00	681.00	12780	20230207	-71.13	3410	20231204	8.21	12780	-71.13	20230207	3410	8.21	20231204	12780	-71.13	20230207	3410	8.21	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
99	20231212	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-35	5	-0.95	61711230	16816	62.14	3705	3745	3625	4810	2590	3700	3669.79	1.61	0	3717	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	512	-3.34	5.38	12	0.12	-1096.00	681.00	12780	20230207	-71.32	3410	20231204	7.48	12780	-71.32	20230207	3410	7.48	20231204	12780	-71.32	20230207	3410	7.48	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
100	20231212	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-20	5	-0.54	45080860	12296	45.44	3705	3745	3625	4810	2590	3700	3666.30	1.61	0	2100	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	515	-3.36	5.40	12	0.09	-1096.00	681.00	12780	20230207	-71.21	3410	20231204	7.92	12780	-71.21	20230207	3410	7.92	20231204	12780	-71.21	20230207	3410	7.92	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
101	20231212	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-35	5	-0.95	35997705	9825	36.31	3705	3745	3625	4810	2590	3700	3663.89	1.61	0	687	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	512	-3.34	5.38	12	0.07	-1096.00	681.00	12780	20230207	-71.32	3410	20231204	7.48	12780	-71.32	20230207	3410	7.48	20231204	12780	-71.32	20230207	3410	7.48	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
102	20231212	120711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-40	5	-1.08	30119825	8213	30.35	3705	3745	3625	4810	2590	3700	3667.34	1.61	0	301	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	512	-3.34	5.37	12	0.06	-1096.00	681.00	12780	20230207	-71.36	3410	20231204	7.33	12780	-71.36	20230207	3410	7.33	20231204	12780	-71.36	20230207	3410	7.33	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
103	20231212	110721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-60	5	-1.62	27988245	7631	28.20	3705	3745	3625	4810	2590	3700	3667.70	1.61	0	239	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	509	-3.32	5.35	12	0.05	-1096.00	681.00	12780	20230207	-71.52	3410	20231204	6.74	12780	-71.52	20230207	3410	6.74	20231204	12780	-71.52	20230207	3410	6.74	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
104	20231212	100750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-20	5	-0.54	19049650	5181	19.14	3705	3745	3625	4810	2590	3700	3676.83	1.61	0	-939	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	515	-3.36	5.40	12	0.04	-1096.00	681.00	12780	20230207	-71.21	3410	20231204	7.92	12780	-71.21	20230207	3410	7.92	20231204	12780	-71.21	20230207	3410	7.92	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
105	20231212	090749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	10	2	0.27	5652665	1527	5.64	3705	3745	3700	4810	2590	3700	3701.81	1.61	0	-1123	3796	3747	3716	3667	3636	3772	3692	70	1110	500	2590	5	1	13981411	519	-3.39	5.45	12	0.01	-1096.00	681.00	12780	20230207	-70.97	3410	20231204	8.80	12780	-70.97	20230207	3410	8.80	20231204	12780	-70.97	20230207	3410	8.80	20231204	0.52	N	139670	500	69 억		225390	N	N	0	N	00	N
106	20231211	160752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	30	2	0.82	100557510	27054	77.96	3685	3765	3685	4770	2570	3670	3716.96	1.54	-5735	4677	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	517	-3.38	5.43	12	0.19	-1096.00	681.00	12780	20230207	-71.05	3410	20231204	8.50	12780	-71.05	20230207	3410	8.50	20231204	12780	-71.05	20230207	3410	8.50	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
107	20231211	150750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	45	2	1.23	96670985	26005	74.94	3685	3765	3685	4770	2570	3670	3717.40	1.54	-5735	4187	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	519	-3.39	5.46	12	0.19	-1096.00	681.00	12780	20230207	-70.93	3410	20231204	8.94	12780	-70.93	20230207	3410	8.94	20231204	12780	-70.93	20230207	3410	8.94	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
108	20231211	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	50	2	1.36	86229500	23191	66.83	3685	3765	3685	4770	2570	3670	3718.23	1.54	-5735	3651	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	520	-3.39	5.46	12	0.17	-1096.00	681.00	12780	20230207	-70.89	3410	20231204	9.09	12780	-70.89	20230207	3410	9.09	20231204	12780	-70.89	20230207	3410	9.09	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
109	20231211	130751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	60	2	1.63	69471015	18692	53.86	3685	3765	3685	4770	2570	3670	3716.62	1.54	-5735	4464	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	522	-3.40	5.48	12	0.13	-1096.00	681.00	12780	20230207	-70.81	3410	20231204	9.38	12780	-70.81	20230207	3410	9.38	20231204	12780	-70.81	20230207	3410	9.38	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
110	20231211	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	55	2	1.50	62988230	16956	48.86	3685	3765	3685	4770	2570	3670	3714.80	1.54	-5735	4198	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	521	-3.40	5.47	12	0.12	-1096.00	681.00	12780	20230207	-70.85	3410	20231204	9.24	12780	-70.85	20230207	3410	9.24	20231204	12780	-70.85	20230207	3410	9.24	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
111	20231211	110747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3725	55	2	1.50	38576550	10416	30.02	3685	3740	3685	4770	2570	3670	3703.59	1.54	-5735	3526	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	521	-3.40	5.47	12	0.07	-1096.00	681.00	12780	20230207	-70.85	3410	20231204	9.24	12780	-70.85	20230207	3410	9.24	20231204	12780	-70.85	20230207	3410	9.24	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
112	20231211	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3720	50	2	1.36	28779130	7784	22.43	3685	3720	3685	4770	2570	3670	3697.22	1.54	-5735	3382	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	520	-3.39	5.46	12	0.06	-1096.00	681.00	12780	20230207	-70.89	3410	20231204	9.09	12780	-70.89	20230207	3410	9.09	20231204	12780	-70.89	20230207	3410	9.09	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
113	20231211	090746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3705	35	2	0.95	321455	87	0.25	3685	3705	3685	4770	2570	3670	3694.89	1.54	-5735	50	3820	3745	3665	3590	3510	3782	3627	70	1100	500	2560	5	1	13981411	518	-3.38	5.44	12	0.00	-1096.00	681.00	12780	20230207	-71.01	3410	20231204	8.65	12780	-71.01	20230207	3410	8.65	20231204	12780	-71.01	20230207	3410	8.65	20231204	0.53	N	139670	500	69 억		215020	N	N	0	N	00	N
114	20231208	160738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	80	2	2.23	125254755	34138	95.53	3590	3740	3585	4665	2515	3590	3669.07	1.54	0	5869	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	513	-3.35	5.39	12	0.24	-1096.00	681.00	12780	20230207	-71.28	3410	20231204	7.62	12780	-71.28	20230207	3410	7.62	20231204	12780	-71.28	20230207	3410	7.62	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
115	20231208	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	105	2	2.92	118700455	32359	90.55	3590	3740	3585	4665	2515	3590	3668.24	1.54	0	5316	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	517	-3.37	5.43	12	0.23	-1096.00	681.00	12780	20230207	-71.09	3410	20231204	8.36	12780	-71.09	20230207	3410	8.36	20231204	12780	-71.09	20230207	3410	8.36	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
116	20231208	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3690	100	2	2.79	97133955	26477	74.09	3590	3740	3585	4665	2515	3590	3668.62	1.54	0	3436	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	516	-3.37	5.42	12	0.19	-1096.00	681.00	12780	20230207	-71.13	3410	20231204	8.21	12780	-71.13	20230207	3410	8.21	20231204	12780	-71.13	20230207	3410	8.21	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
117	20231208	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	90	2	2.51	82163235	22381	62.63	3590	3740	3585	4665	2515	3590	3671.12	1.54	0	2378	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	515	-3.36	5.40	12	0.16	-1096.00	681.00	12780	20230207	-71.21	3410	20231204	7.92	12780	-71.21	20230207	3410	7.92	20231204	12780	-71.21	20230207	3410	7.92	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
118	20231208	120736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	110	2	3.06	73923800	20147	56.38	3590	3740	3585	4665	2515	3590	3669.22	1.54	0	1577	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	517	-3.38	5.43	12	0.14	-1096.00	681.00	12780	20230207	-71.05	3410	20231204	8.50	12780	-71.05	20230207	3410	8.50	20231204	12780	-71.05	20230207	3410	8.50	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
119	20231208	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	110	2	3.06	49383690	13507	37.80	3590	3740	3585	4665	2515	3590	3656.16	1.54	0	3932	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	517	-3.38	5.43	12	0.10	-1096.00	681.00	12780	20230207	-71.05	3410	20231204	8.50	12780	-71.05	20230207	3410	8.50	20231204	12780	-71.05	20230207	3410	8.50	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
120	20231208	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	50	2	1.39	20924595	5786	16.19	3590	3640	3585	4665	2515	3590	3616.42	1.54	0	2782	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	509	-3.32	5.35	12	0.04	-1096.00	681.00	12780	20230207	-71.52	3410	20231204	6.74	12780	-71.52	20230207	3410	6.74	20231204	12780	-71.52	20230207	3410	6.74	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
121	20231208	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3605	15	2	0.42	7324660	2039	5.71	3590	3605	3585	4665	2515	3590	3592.28	1.54	0	1729	3746	3667	3611	3532	3476	3640	3505	70	1075	500	2510	5	1	13981411	504	-3.29	5.29	12	0.01	-1096.00	681.00	12780	20230207	-71.79	3410	20231204	5.72	12780	-71.79	20230207	3410	5.72	20231204	12780	-71.79	20230207	3410	5.72	20231204	0.50	N	139670	500	69 억		215020	N	N	0	N	00	N
122	20231207	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-90	5	-2.45	128434690	35636	58.91	3680	3690	3555	4780	2580	3680	3604.07	1.49	0	6818	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	502	-3.28	5.27	12	0.25	-1096.00	681.00	12780	20230207	-71.91	3410	20231204	5.28	12780	-71.91	20230207	3410	5.28	20231204	12780	-71.91	20230207	3410	5.28	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
123	20231207	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	-50	5	-1.36	112551785	31230	51.63	3680	3690	3555	4780	2580	3680	3603.96	1.49	0	6363	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	508	-3.31	5.33	12	0.22	-1096.00	681.00	12780	20230207	-71.60	3410	20231204	6.45	12780	-71.60	20230207	3410	6.45	20231204	12780	-71.60	20230207	3410	6.45	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
124	20231207	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-55	5	-1.49	89125165	24762	40.94	3680	3690	3555	4780	2580	3680	3599.27	1.49	0	5468	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	507	-3.31	5.32	12	0.18	-1096.00	681.00	12780	20230207	-71.64	3410	20231204	6.30	12780	-71.64	20230207	3410	6.30	20231204	12780	-71.64	20230207	3410	6.30	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
125	20231207	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-80	5	-2.17	63987455	17798	29.42	3680	3690	3555	4780	2580	3680	3595.20	1.49	0	365	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	503	-3.28	5.29	12	0.13	-1096.00	681.00	12780	20230207	-71.83	3410	20231204	5.57	12780	-71.83	20230207	3410	5.57	20231204	12780	-71.83	20230207	3410	5.57	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
126	20231207	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3580	-100	5	-2.72	47340720	13140	21.72	3680	3690	3555	4780	2580	3680	3602.79	1.49	0	466	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	501	-3.27	5.26	12	0.09	-1096.00	681.00	12780	20230207	-71.99	3410	20231204	4.99	12780	-71.99	20230207	3410	4.99	20231204	12780	-71.99	20230207	3410	4.99	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
127	20231207	110730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3585	-95	5	-2.58	43630210	12107	20.01	3680	3690	3555	4780	2580	3680	3603.72	1.49	0	251	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	501	-3.27	5.26	12	0.09	-1096.00	681.00	12780	20230207	-71.95	3410	20231204	5.13	12780	-71.95	20230207	3410	5.13	20231204	12780	-71.95	20230207	3410	5.13	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
128	20231207	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3615	-65	5	-1.77	11625700	3176	5.25	3680	3690	3615	4780	2580	3680	3660.48	1.49	0	-285	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	505	-3.30	5.31	12	0.02	-1096.00	681.00	12780	20230207	-71.71	3410	20231204	6.01	12780	-71.71	20230207	3410	6.01	20231204	12780	-71.71	20230207	3410	6.01	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
129	20231207	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-30	5	-0.82	6110285	1660	2.74	3680	3690	3650	4780	2580	3680	3680.89	1.49	0	-510	3886	3782	3631	3527	3376	3835	3580	70	1100	500	2570	5	1	13981411	510	-3.33	5.36	12	0.01	-1096.00	681.00	12780	20230207	-71.44	3410	20231204	7.04	12780	-71.44	20230207	3410	7.04	20231204	12780	-71.44	20230207	3410	7.04	20231204	0.49	N	139670	500	69 억		208386	N	N	0	N	00	N
130	20231206	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	140	2	3.95	219108690	60378	92.45	3540	3735	3480	4600	2480	3540	3629.77	1.41	0	9648	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	515	-3.36	5.40	12	0.43	-1096.00	681.00	12780	20230207	-71.21	3410	20231204	7.92	12780	-71.21	20230207	3410	7.92	20231204	12780	-71.21	20230207	3410	7.92	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
131	20231206	150736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	145	2	4.10	205538590	56689	86.80	3540	3735	3480	4600	2480	3540	3626.58	1.41	0	8632	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	515	-3.36	5.41	12	0.41	-1096.00	681.00	12780	20230207	-71.17	3410	20231204	8.06	12780	-71.17	20230207	3410	8.06	20231204	12780	-71.17	20230207	3410	8.06	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
132	20231206	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3695	155	2	4.38	177004550	48938	74.94	3540	3735	3480	4600	2480	3540	3617.81	1.41	0	7735	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	517	-3.37	5.43	12	0.35	-1096.00	681.00	12780	20230207	-71.09	3410	20231204	8.36	12780	-71.09	20230207	3410	8.36	20231204	12780	-71.09	20230207	3410	8.36	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
133	20231206	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	110	2	3.11	119725075	33379	51.11	3540	3670	3480	4600	2480	3540	3587.64	1.41	0	2838	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	510	-3.33	5.36	12	0.24	-1096.00	681.00	12780	20230207	-71.44	3410	20231204	7.04	12780	-71.44	20230207	3410	7.04	20231204	12780	-71.44	20230207	3410	7.04	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
134	20231206	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3635	95	2	2.68	93432085	26154	40.05	3540	3670	3480	4600	2480	3540	3573.09	1.41	0	282	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	508	-3.32	5.34	12	0.19	-1096.00	681.00	12780	20230207	-71.56	3410	20231204	6.60	12780	-71.56	20230207	3410	6.60	20231204	12780	-71.56	20230207	3410	6.60	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
135	20231206	110737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3630	90	2	2.54	60693280	17159	26.27	3540	3640	3480	4600	2480	3540	3537.01	1.41	0	-3364	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	508	-3.31	5.33	12	0.12	-1096.00	681.00	12780	20230207	-71.60	3410	20231204	6.45	12780	-71.60	20230207	3410	6.45	20231204	12780	-71.60	20230207	3410	6.45	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
136	20231206	100727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3490	-50	5	-1.41	39004470	11117	17.02	3540	3545	3480	4600	2480	3540	3506.86	1.41	0	-4547	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	488	-3.18	5.12	12	0.08	-1096.00	681.00	12780	20230207	-72.69	3410	20231204	2.35	12780	-72.69	20230207	3410	2.35	20231204	12780	-72.69	20230207	3410	2.35	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
137	20231206	090730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3545	5	2	0.14	10175140	2875	4.40	3540	3545	3515	4600	2480	3540	3538.98	1.41	0	-368	3860	3700	3605	3445	3350	3652	3397	70	1060	500	2470	5	1	13981411	496	-3.23	5.21	12	0.02	-1096.00	681.00	12780	20230207	-72.26	3410	20231204	3.96	12780	-72.26	20230207	3410	3.96	20231204	12780	-72.26	20230207	3410	3.96	20231204	0.48	N	139670	500	69 억		197787	N	N	0	N	00	N
138	20231205	160733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3540	-100	5	-2.75	237329475	65301	34.90	3640	3765	3510	4730	2550	3640	3634.39	1.40	0	2654	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	495	-3.23	5.20	12	0.47	-1096.00	681.00	12780	20230207	-72.30	3410	20231204	3.81	12780	-72.30	20230207	3410	3.81	20231204	12780	-72.30	20230207	3410	3.81	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
139	20231205	150728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-80	5	-2.20	227784475	62606	33.46	3640	3765	3510	4730	2550	3640	3638.38	1.40	0	2681	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	498	-3.25	5.23	12	0.45	-1096.00	681.00	12780	20230207	-72.14	3410	20231204	4.40	12780	-72.14	20230207	3410	4.40	20231204	12780	-72.14	20230207	3410	4.40	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
140	20231205	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-80	5	-2.20	213281330	58527	31.28	3640	3765	3550	4730	2550	3640	3644.15	1.40	0	2817	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	498	-3.25	5.23	12	0.42	-1096.00	681.00	12780	20230207	-72.14	3410	20231204	4.40	12780	-72.14	20230207	3410	4.40	20231204	12780	-72.14	20230207	3410	4.40	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
141	20231205	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-15	5	-0.41	184839640	50603	27.05	3640	3765	3600	4730	2550	3640	3652.74	1.40	0	5095	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	507	-3.31	5.32	12	0.36	-1096.00	681.00	12780	20230207	-71.64	3410	20231204	6.30	12780	-71.64	20230207	3410	6.30	20231204	12780	-71.64	20230207	3410	6.30	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
142	20231205	120723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3620	-20	5	-0.55	170495235	46635	24.93	3640	3765	3600	4730	2550	3640	3655.95	1.40	0	5633	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	506	-3.30	5.32	12	0.33	-1096.00	681.00	12780	20230207	-71.67	3410	20231204	6.16	12780	-71.67	20230207	3410	6.16	20231204	12780	-71.67	20230207	3410	6.16	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
143	20231205	110725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3600	-40	5	-1.10	163757940	44773	23.93	3640	3765	3600	4730	2550	3640	3657.52	1.40	0	6020	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	503	-3.28	5.29	12	0.32	-1096.00	681.00	12780	20230207	-71.83	3410	20231204	5.57	12780	-71.83	20230207	3410	5.57	20231204	12780	-71.83	20230207	3410	5.57	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
144	20231205	100728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	0	3	0.00	139721630	38122	20.38	3640	3765	3600	4730	2550	3640	3665.12	1.40	0	5801	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	509	-3.32	5.35	12	0.27	-1096.00	681.00	12780	20230207	-71.52	3410	20231204	6.74	12780	-71.52	20230207	3410	6.74	20231204	12780	-71.52	20230207	3410	6.74	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
145	20231205	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	30	2	0.82	27281545	7496	4.01	3640	3680	3600	4730	2550	3640	3639.48	1.40	0	2327	3793	3716	3563	3486	3333	3755	3525	70	1090	500	2540	5	1	13981411	513	-3.35	5.39	12	0.05	-1096.00	681.00	12780	20230207	-71.28	3410	20231204	7.62	12780	-71.28	20230207	3410	7.62	20231204	12780	-71.28	20230207	3410	7.62	20231204	0.48	N	139670	500	69 억		195397	N	N	0	N	00	N
146	20231204	160720	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3640	160	2	4.60	199099070	56918	194.58	3480	3640	3410	4520	2440	3480	3497.26	1.35	0	6848	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	509	-3.32	5.35	12	0.41	-1096.00	681.00	12780	20230207	-71.52	3410	20231204	6.74	12780	-71.52	20230207	3410	6.74	20231204	12780	-71.52	20230207	3410	6.74	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
147	20231204	150723	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3565	85	2	2.44	166942275	48018	164.16	3480	3570	3410	4520	2440	3480	3476.66	1.35	0	6718	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	498	-3.25	5.23	12	0.34	-1096.00	681.00	12780	20230207	-72.10	3410	20231204	4.55	12780	-72.10	20230207	3410	4.55	20231204	12780	-72.10	20230207	3410	4.55	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
148	20231204	140718	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3540	60	2	1.72	145847750	42078	143.85	3480	3560	3410	4520	2440	3480	3466.13	1.35	0	5263	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	495	-3.23	5.20	12	0.30	-1096.00	681.00	12780	20230207	-72.30	3410	20231204	3.81	12780	-72.30	20230207	3410	3.81	20231204	12780	-72.30	20230207	3410	3.81	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
149	20231204	130718	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3500	20	2	0.57	129495270	37432	127.97	3480	3540	3410	4520	2440	3480	3459.48	1.35	0	3399	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	489	-3.19	5.14	12	0.27	-1096.00	681.00	12780	20230207	-72.61	3410	20231204	2.64	12780	-72.61	20230207	3410	2.64	20231204	12780	-72.61	20230207	3410	2.64	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
150	20231204	120718	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3475	-5	5	-0.14	116936810	33847	115.71	3480	3540	3410	4520	2440	3480	3454.86	1.35	0	2495	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	486	-3.17	5.10	12	0.24	-1096.00	681.00	12780	20230207	-72.81	3410	20231204	1.91	12780	-72.81	20230207	3410	1.91	20231204	12780	-72.81	20230207	3410	1.91	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
151	20231204	110720	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3465	-15	5	-0.43	86914210	25256	86.34	3480	3485	3410	4520	2440	3480	3441.33	1.35	0	-1777	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	484	-3.16	5.09	12	0.18	-1096.00	681.00	12780	20230207	-72.89	3410	20231204	1.61	12780	-72.89	20230207	3410	1.61	20231204	12780	-72.89	20230207	3410	1.61	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
152	20231204	100719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3460	-20	5	-0.57	62373105	18171	62.12	3480	3485	3410	4520	2440	3480	3432.56	1.35	0	-3230	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	484	-3.16	5.08	12	0.13	-1096.00	681.00	12780	20230207	-72.93	3410	20231204	1.47	12780	-72.93	20230207	3410	1.47	20231204	12780	-72.93	20230207	3410	1.47	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
153	20231204	090718	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3430	-50	5	-1.44	25098695	7291	24.93	3480	3485	3410	4520	2440	3480	3442.42	1.35	0	-5039	3600	3540	3500	3440	3400	3520	3420	70	1040	500	2430	5	1	13981411	480	-3.13	5.04	12	0.05	-1096.00	681.00	12780	20230207	-73.16	3410	20231204	0.59	12780	-73.16	20230207	3410	0.59	20231204	12780	-73.16	20230207	3410	0.59	20231204	0.48	N	139670	500	69 억		188223	N	N	0	N	00	N
154	20231201	160719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3480	-85	5	-2.38	101962495	29184	40.83	3560	3560	3460	4630	2500	3565	3493.78	1.36	0	-1424	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	487	-3.18	5.11	12	0.21	-1096.00	681.00	12780	20230207	-72.77	3460	20231201	0.58	12780	-72.77	20230207	3460	0.58	20231201	12780	-72.77	20230207	3460	0.58	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N
155	20231201	150717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3490	-75	5	-2.10	89277595	25543	35.73	3560	3560	3460	4630	2500	3565	3495.19	1.36	0	-1293	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	488	-3.18	5.12	12	0.18	-1096.00	681.00	12780	20230207	-72.69	3460	20231201	0.87	12780	-72.69	20230207	3460	0.87	20231201	12780	-72.69	20230207	3460	0.87	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N
156	20231201	140717	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3505	-60	5	-1.68	83669305	23938	33.49	3560	3560	3460	4630	2500	3565	3495.25	1.36	0	-774	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	490	-3.20	5.15	12	0.17	-1096.00	681.00	12780	20230207	-72.57	3460	20231201	1.30	12780	-72.57	20230207	3460	1.30	20231201	12780	-72.57	20230207	3460	1.30	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N
157	20231201	130719	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3500	-65	5	-1.82	65872620	18846	26.37	3560	3560	3460	4630	2500	3565	3495.31	1.36	0	77	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	489	-3.19	5.14	12	0.13	-1096.00	681.00	12780	20230207	-72.61	3460	20231201	1.16	12780	-72.61	20230207	3460	1.16	20231201	12780	-72.61	20230207	3460	1.16	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N
158	20231201	120723	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3505	-60	5	-1.68	63305805	18113	25.34	3560	3560	3460	4630	2500	3565	3495.05	1.36	0	78	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	490	-3.20	5.15	12	0.13	-1096.00	681.00	12780	20230207	-72.57	3460	20231201	1.30	12780	-72.57	20230207	3460	1.30	20231201	12780	-72.57	20230207	3460	1.30	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N
159	20231201	110720	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3535	-30	5	-0.84	52563570	15056	21.06	3560	3560	3460	4630	2500	3565	3491.20	1.36	0	29	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	494	-3.23	5.19	12	0.11	-1096.00	681.00	12780	20230207	-72.34	3460	20231201	2.17	12780	-72.34	20230207	3460	2.17	20231201	12780	-72.34	20230207	3460	2.17	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N
160	20231201	100725	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3490	-75	5	-2.10	44608225	12794	17.90	3560	3560	3460	4630	2500	3565	3486.65	1.36	0	-485	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	488	-3.18	5.12	12	0.09	-1096.00	681.00	12780	20230207	-72.69	3460	20231201	0.87	12780	-72.69	20230207	3460	0.87	20231201	12780	-72.69	20230207	3460	0.87	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N
161	20231201	090716	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	3525	-40	5	-1.12	4668250	1315	1.84	3560	3560	3520	4630	2500	3565	3550.00	1.36	0	-292	3718	3641	3583	3506	3448	3612	3477	70	1065	500	2490	5	1	13981411	493	-3.22	5.18	12	0.01	-1096.00	681.00	12780	20230207	-72.42	3520	20231201	0.14	12780	-72.42	20230207	3520	0.14	20231201	12780	-72.42	20230207	3520	0.14	20231201	0.49	N	139670	500	69 억		189653	N	N	0	N	00	N