KissMeData/275630/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	161204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
3	20231229	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
4	20231229	141148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
5	20231229	131150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
6	20231229	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
7	20231229	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
8	20231229	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
9	20231229	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83618915	17056	332.09	5030	5030	4860	6560	3540	5050	4902.01	5.01	-384	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301596	N	N	0	N	00	N
10	20231228	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	83569865	17046	331.89	5030	5030	4860	6560	3540	5050	4902.01	5.02	0	-589	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.28	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
11	20231228	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-155	5	-3.07	78405925	15992	311.37	5030	5030	4860	6560	3540	5050	4902.18	5.02	0	-163	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.54	1.06	12	0.27	315.00	4626.00	8980	20230202	-45.49	4030	20230614	21.46	8980	-45.49	20230202	4030	21.46	20230614	8980	-45.49	20230202	4030	21.46	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
12	20231228	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	-170	5	-3.37	61166135	12458	242.56	5030	5030	4860	6560	3540	5050	4909.01	5.02	0	325	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	294	15.49	1.05	12	0.21	315.00	4626.00	8980	20230202	-45.66	4030	20230614	21.09	8980	-45.66	20230202	4030	21.09	20230614	8980	-45.66	20230202	4030	21.09	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
13	20231228	131057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	-155	5	-3.07	46305000	9418	183.37	5030	5030	4860	6560	3540	5050	4915.66	5.02	0	378	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.54	1.06	12	0.16	315.00	4626.00	8980	20230202	-45.49	4030	20230614	21.46	8980	-45.49	20230202	4030	21.46	20230614	8980	-45.49	20230202	4030	21.46	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
14	20231228	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-145	5	-2.87	39588015	8040	156.54	5030	5030	4880	6560	3540	5050	4922.79	5.02	0	426	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	295	15.57	1.06	12	0.13	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	8980	-45.38	20230202	4030	21.71	20230614	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
15	20231228	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	-135	5	-2.67	37438320	7602	148.01	5030	5030	4880	6560	3540	5050	4923.65	5.02	0	440	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	296	15.60	1.06	12	0.13	315.00	4626.00	8980	20230202	-45.27	4030	20230614	21.96	8980	-45.27	20230202	4030	21.96	20230614	8980	-45.27	20230202	4030	21.96	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
16	20231228	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-165	5	-3.27	36153230	7341	142.93	5030	5030	4880	6560	3540	5050	4923.65	5.02	0	492	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	5	1	6017989	294	15.51	1.06	12	0.12	315.00	4626.00	8980	20230202	-45.60	4030	20230614	21.22	8980	-45.60	20230202	4030	21.22	20230614	8980	-45.60	20230202	4030	21.22	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
17	20231228	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-20	5	-0.40	4090770	813	15.83	5030	5030	5030	6560	3540	5050	5030.00	5.02	0	-226	5336	5192	5096	4952	4856	5170	4930	30	1510	500	3330	10	1	6017989	303	15.97	1.09	12	0.01	315.00	4626.00	8980	20230202	-43.99	4030	20230614	24.81	8980	-43.99	20230202	4030	24.81	20230614	8980	-43.99	20230202	4030	24.81	20230614	0.71	N	275630	500	30 억		301980	N	N	0	N	00	N
18	20231227	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	0	3	0.00	25976210	5136	56.58	5050	5240	5000	6560	3540	5050	5057.75	5.02	0	58	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	304	16.03	1.09	12	0.09	315.00	4626.00	8980	20230202	-43.76	4030	20230614	25.31	8980	-43.76	20230202	4030	25.31	20230614	8980	-43.76	20230202	4030	25.31	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
19	20231227	151103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-10	5	-0.20	24593750	4862	53.56	5050	5240	5000	6560	3540	5050	5058.45	5.02	0	65	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	303	16.00	1.09	12	0.08	315.00	4626.00	8980	20230202	-43.88	4030	20230614	25.06	8980	-43.88	20230202	4030	25.06	20230614	8980	-43.88	20230202	4030	25.06	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
20	20231227	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	10	2	0.20	22114140	4371	48.15	5050	5240	5000	6560	3540	5050	5059.39	5.02	0	73	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	305	16.06	1.09	12	0.07	315.00	4626.00	8980	20230202	-43.65	4030	20230614	25.56	8980	-43.65	20230202	4030	25.56	20230614	8980	-43.65	20230202	4030	25.56	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
21	20231227	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	10	2	0.20	21077310	4166	45.90	5050	5240	5000	6560	3540	5050	5059.48	5.02	0	73	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	305	16.06	1.09	12	0.07	315.00	4626.00	8980	20230202	-43.65	4030	20230614	25.56	8980	-43.65	20230202	4030	25.56	20230614	8980	-43.65	20230202	4030	25.56	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
22	20231227	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	30	2	0.59	19112000	3778	41.62	5050	5240	5000	6560	3540	5050	5058.88	5.02	0	108	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	306	16.13	1.10	12	0.06	315.00	4626.00	8980	20230202	-43.43	4030	20230614	26.05	8980	-43.43	20230202	4030	26.05	20230614	8980	-43.43	20230202	4030	26.05	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
23	20231227	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	40	2	0.79	18172170	3593	39.58	5050	5240	5000	6560	3540	5050	5057.77	5.02	0	107	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	306	16.16	1.10	12	0.06	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	8980	-43.32	20230202	4030	26.30	20230614	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
24	20231227	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	50	2	0.99	16993060	3361	37.03	5050	5240	5000	6560	3540	5050	5056.04	5.02	0	107	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	307	16.19	1.10	12	0.06	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	8980	-43.21	20230202	4030	26.55	20230614	8980	-43.21	20230202	4030	26.55	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
25	20231227	091101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	70	2	1.39	11978390	2368	26.09	5050	5240	5040	6560	3540	5050	5058.62	5.02	0	150	5153	5101	5018	4966	4883	5127	4992	30	1510	500	3330	10	1	6017989	308	16.25	1.11	12	0.04	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	8980	-42.98	20230202	4030	27.05	20230614	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억		301974	N	N	0	N	00	N
26	20231226	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	85	2	1.71	45586530	9077	83.61	5040	5070	4935	6450	3480	4965	5022.44	5.02	0	-64	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	10	1	6017989	304	16.03	1.09	12	0.15	315.00	4626.00	8980	20230202	-43.76	4030	20230614	25.31	8980	-43.76	20230202	4030	25.31	20230614	8980	-43.76	20230202	4030	25.31	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
27	20231226	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	85	2	1.71	40420870	8053	74.17	5040	5070	4935	6450	3480	4965	5019.61	5.02	0	-204	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	10	1	6017989	304	16.03	1.09	12	0.13	315.00	4626.00	8980	20230202	-43.76	4030	20230614	25.31	8980	-43.76	20230202	4030	25.31	20230614	8980	-43.76	20230202	4030	25.31	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
28	20231226	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	85	2	1.71	36935580	7362	67.81	5040	5070	4935	6450	3480	4965	5017.33	5.02	0	-489	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	10	1	6017989	304	16.03	1.09	12	0.12	315.00	4626.00	8980	20230202	-43.76	4030	20230614	25.31	8980	-43.76	20230202	4030	25.31	20230614	8980	-43.76	20230202	4030	25.31	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
29	20231226	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	65	2	1.31	29759350	5936	54.67	5040	5070	4935	6450	3480	4965	5013.68	5.02	0	-489	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	10	1	6017989	303	15.97	1.09	12	0.10	315.00	4626.00	8980	20230202	-43.99	4030	20230614	24.81	8980	-43.99	20230202	4030	24.81	20230614	8980	-43.99	20230202	4030	24.81	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
30	20231226	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	75	2	1.51	22015790	4400	40.53	5040	5070	4935	6450	3480	4965	5003.92	5.02	0	-491	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	10	1	6017989	303	16.00	1.09	12	0.07	315.00	4626.00	8980	20230202	-43.88	4030	20230614	25.06	8980	-43.88	20230202	4030	25.06	20230614	8980	-43.88	20230202	4030	25.06	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
31	20231226	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	75	2	1.51	20977920	4194	38.63	5040	5070	4935	6450	3480	4965	5002.23	5.02	0	-520	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	10	1	6017989	303	16.00	1.09	12	0.07	315.00	4626.00	8980	20230202	-43.88	4030	20230614	25.06	8980	-43.88	20230202	4030	25.06	20230614	8980	-43.88	20230202	4030	25.06	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
32	20231226	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	0	3	0.00	19604550	3921	36.11	5040	5070	4935	6450	3480	4965	5000.23	5.02	0	-496	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	5	1	6017989	299	15.76	1.07	12	0.07	315.00	4626.00	8980	20230202	-44.71	4030	20230614	23.20	8980	-44.71	20230202	4030	23.20	20230614	8980	-44.71	20230202	4030	23.20	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
33	20231226	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	0	3	0.00	13404260	2682	24.70	5040	5040	4965	6450	3480	4965	4998.33	5.02	0	-36	5098	5031	4983	4916	4868	5007	4892	30	1485	500	3270	5	1	6017989	299	15.76	1.07	12	0.04	315.00	4626.00	8980	20230202	-44.71	4030	20230614	23.20	8980	-44.71	20230202	4030	23.20	20230614	8980	-44.71	20230202	4030	23.20	20230614	0.71	N	275630	500	30 억		302267	N	N	0	N	00	N
34	20231222	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4965	-20	5	-0.40	54018850	10857	94.31	4990	5050	4935	6480	3490	4985	4975.49	5.02	0	-1159	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	5	1	6017989	299	15.76	1.07	12	0.18	315.00	4626.00	8980	20230202	-44.71	4030	20230614	23.20	8980	-44.71	20230202	4030	23.20	20230614	8980	-44.71	20230202	4030	23.20	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
35	20231222	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-10	5	-0.20	49936960	10035	87.17	4990	5050	4935	6480	3490	4985	4976.28	5.02	0	-751	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	5	1	6017989	299	15.79	1.08	12	0.17	315.00	4626.00	8980	20230202	-44.60	4030	20230614	23.45	8980	-44.60	20230202	4030	23.45	20230614	8980	-44.60	20230202	4030	23.45	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
36	20231222	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	15	2	0.30	29235645	5869	50.98	4990	5050	4935	6480	3490	4985	4981.37	5.02	0	-1054	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	10	1	6017989	301	15.87	1.08	12	0.10	315.00	4626.00	8980	20230202	-44.32	4030	20230614	24.07	8980	-44.32	20230202	4030	24.07	20230614	8980	-44.32	20230202	4030	24.07	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
37	20231222	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	5	2	0.10	28477465	5718	49.67	4990	5050	4935	6480	3490	4985	4980.32	5.02	0	-1054	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	5	1	6017989	300	15.84	1.08	12	0.10	315.00	4626.00	8980	20230202	-44.43	4030	20230614	23.82	8980	-44.43	20230202	4030	23.82	20230614	8980	-44.43	20230202	4030	23.82	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
38	20231222	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5020	35	2	0.70	27700710	5563	48.32	4990	5050	4935	6480	3490	4985	4979.46	5.02	0	-1057	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	10	1	6017989	302	15.94	1.09	12	0.09	315.00	4626.00	8980	20230202	-44.10	4030	20230614	24.57	8980	-44.10	20230202	4030	24.57	20230614	8980	-44.10	20230202	4030	24.57	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
39	20231222	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-10	5	-0.20	25252300	5072	44.06	4990	5050	4935	6480	3490	4985	4978.77	5.02	0	-1057	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	5	1	6017989	299	15.79	1.08	12	0.08	315.00	4626.00	8980	20230202	-44.60	4030	20230614	23.45	8980	-44.60	20230202	4030	23.45	20230614	8980	-44.60	20230202	4030	23.45	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
40	20231222	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	5	2	0.10	13372375	2682	23.30	4990	5050	4975	6480	3490	4985	4985.97	5.02	0	-1057	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	5	1	6017989	300	15.84	1.08	12	0.04	315.00	4626.00	8980	20230202	-44.43	4030	20230614	23.82	8980	-44.43	20230202	4030	23.82	20230614	8980	-44.43	20230202	4030	23.82	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
41	20231222	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	0	3	0.00	8217985	1648	14.32	4990	5050	4985	6480	3490	4985	4986.64	5.02	0	-343	5118	5051	4993	4926	4868	5047	4922	30	1495	500	3290	5	1	6017989	300	15.83	1.08	12	0.03	315.00	4626.00	8980	20230202	-44.49	4030	20230614	23.70	8980	-44.49	20230202	4030	23.70	20230614	8980	-44.49	20230202	4030	23.70	20230614	0.71	N	275630	500	30 억		302373	N	N	0	N	00	N
42	20231221	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	0	3	0.00	57283445	11512	58.11	4985	5060	4935	6480	3490	4985	4975.95	5.03	0	-60	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	5	1	6017989	300	15.83	1.08	12	0.19	315.00	4626.00	8980	20230202	-44.49	4030	20230614	23.70	8980	-44.49	20230202	4030	23.70	20230614	8980	-44.49	20230202	4030	23.70	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
43	20231221	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	0	3	0.00	56500830	11355	57.32	4985	5060	4935	6480	3490	4985	4975.82	5.03	0	-65	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	5	1	6017989	300	15.83	1.08	12	0.19	315.00	4626.00	8980	20230202	-44.49	4030	20230614	23.70	8980	-44.49	20230202	4030	23.70	20230614	8980	-44.49	20230202	4030	23.70	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
44	20231221	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4975	-10	5	-0.20	52982200	10648	53.75	4985	5060	4935	6480	3490	4985	4975.76	5.03	0	9	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	5	1	6017989	299	15.79	1.08	12	0.18	315.00	4626.00	8980	20230202	-44.60	4030	20230614	23.45	8980	-44.60	20230202	4030	23.45	20230614	8980	-44.60	20230202	4030	23.45	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
45	20231221	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4945	-40	5	-0.80	51938980	10439	52.70	4985	5060	4935	6480	3490	4985	4975.44	5.03	0	77	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	5	1	6017989	298	15.70	1.07	12	0.17	315.00	4626.00	8980	20230202	-44.93	4030	20230614	22.70	8980	-44.93	20230202	4030	22.70	20230614	8980	-44.93	20230202	4030	22.70	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
46	20231221	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	45	2	0.90	46499960	9344	47.17	4985	5060	4935	6480	3490	4985	4976.42	5.03	0	77	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	10	1	6017989	303	15.97	1.09	12	0.16	315.00	4626.00	8980	20230202	-43.99	4030	20230614	24.81	8980	-43.99	20230202	4030	24.81	20230614	8980	-43.99	20230202	4030	24.81	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
47	20231221	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	0	3	0.00	38517110	7746	39.10	4985	4985	4935	6480	3490	4985	4972.45	5.03	0	9	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	5	1	6017989	300	15.83	1.08	12	0.13	315.00	4626.00	8980	20230202	-44.49	4030	20230614	23.70	8980	-44.49	20230202	4030	23.70	20230614	8980	-44.49	20230202	4030	23.70	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
48	20231221	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-5	5	-0.10	38068930	7656	38.65	4985	4985	4935	6480	3490	4985	4972.37	5.03	0	9	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	5	1	6017989	300	15.81	1.08	12	0.13	315.00	4626.00	8980	20230202	-44.54	4030	20230614	23.57	8980	-44.54	20230202	4030	23.57	20230614	8980	-44.54	20230202	4030	23.57	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
49	20231221	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4935	-50	5	-1.00	11376680	2291	11.56	4985	4985	4935	6480	3490	4985	4965.49	5.03	0	0	5101	5042	4981	4922	4861	5012	4892	30	1495	500	3290	5	1	6017989	297	15.67	1.07	12	0.04	315.00	4626.00	8980	20230202	-45.04	4030	20230614	22.46	8980	-45.04	20230202	4030	22.46	20230614	8980	-45.04	20230202	4030	22.46	20230614	0.71	N	275630	500	30 억		302433	N	N	0	N	00	N
50	20231220	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	15	2	0.30	98351295	19810	103.91	5020	5040	4920	6460	3480	4970	4964.72	5.03	0	-505	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	5	1	6017989	300	15.83	1.08	12	0.33	315.00	4626.00	8980	20230202	-44.49	4030	20230614	23.70	8980	-44.49	20230202	4030	23.70	20230614	8980	-44.49	20230202	4030	23.70	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
51	20231220	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	0	3	0.00	96091035	19355	101.53	5020	5040	4920	6460	3480	4970	4964.65	5.03	0	-500	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	5	1	6017989	299	15.78	1.07	12	0.32	315.00	4626.00	8980	20230202	-44.65	4030	20230614	23.33	8980	-44.65	20230202	4030	23.33	20230614	8980	-44.65	20230202	4030	23.33	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
52	20231220	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	0	3	0.00	68789420	13841	72.60	5020	5040	4920	6460	3480	4970	4969.97	5.03	0	-393	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	5	1	6017989	299	15.78	1.07	12	0.23	315.00	4626.00	8980	20230202	-44.65	4030	20230614	23.33	8980	-44.65	20230202	4030	23.33	20230614	8980	-44.65	20230202	4030	23.33	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
53	20231220	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4985	15	2	0.30	68033375	13689	71.81	5020	5040	4920	6460	3480	4970	4969.93	5.03	0	-336	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	5	1	6017989	300	15.83	1.08	12	0.23	315.00	4626.00	8980	20230202	-44.49	4030	20230614	23.70	8980	-44.49	20230202	4030	23.70	20230614	8980	-44.49	20230202	4030	23.70	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
54	20231220	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	25	2	0.50	63849745	12841	67.36	5020	5040	4950	6460	3480	4970	4972.34	5.03	0	-319	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	5	1	6017989	301	15.86	1.08	12	0.21	315.00	4626.00	8980	20230202	-44.38	4030	20230614	23.95	8980	-44.38	20230202	4030	23.95	20230614	8980	-44.38	20230202	4030	23.95	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
55	20231220	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4990	20	2	0.40	62331825	12537	65.76	5020	5040	4950	6460	3480	4970	4971.84	5.03	0	-189	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	5	1	6017989	300	15.84	1.08	12	0.21	315.00	4626.00	8980	20230202	-44.43	4030	20230614	23.82	8980	-44.43	20230202	4030	23.82	20230614	8980	-44.43	20230202	4030	23.82	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
56	20231220	101033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	0	3	0.00	24833655	4969	26.06	5020	5040	4970	6460	3480	4970	4997.94	5.03	0	-139	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	5	1	6017989	299	15.78	1.07	12	0.08	315.00	4626.00	8980	20230202	-44.65	4030	20230614	23.33	8980	-44.65	20230202	4030	23.33	20230614	8980	-44.65	20230202	4030	23.33	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
57	20231220	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	60	2	1.21	7122125	1419	7.44	5020	5030	4995	6460	3480	4970	5020.50	5.03	0	-92	5266	5117	4991	4842	4716	5055	4780	30	1490	500	3280	10	1	6017989	303	15.97	1.09	12	0.02	315.00	4626.00	8980	20230202	-43.99	4030	20230614	24.81	8980	-43.99	20230202	4030	24.81	20230614	8980	-43.99	20230202	4030	24.81	20230614	0.71	N	275630	500	30 억		302926	N	N	0	N	00	N
58	20231219	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-170	5	-3.31	95096070	19064	153.79	5140	5140	4865	6680	3600	5140	4988.25	5.03	0	359	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	5	1	6017989	299	15.78	1.07	12	0.32	315.00	4626.00	8980	20230202	-44.65	4030	20230614	23.33	8980	-44.65	20230202	4030	23.33	20230614	8980	-44.65	20230202	4030	23.33	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
59	20231219	151033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4930	-210	5	-4.09	87571815	17549	141.57	5140	5140	4865	6680	3600	5140	4990.13	5.03	0	1296	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	5	1	6017989	297	15.65	1.07	12	0.29	315.00	4626.00	8980	20230202	-45.10	4030	20230614	22.33	8980	-45.10	20230202	4030	22.33	20230614	8980	-45.10	20230202	4030	22.33	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
60	20231219	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-160	5	-3.11	66707045	13332	107.55	5140	5140	4865	6680	3600	5140	5003.53	5.03	0	651	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	5	1	6017989	300	15.81	1.08	12	0.22	315.00	4626.00	8980	20230202	-44.54	4030	20230614	23.57	8980	-44.54	20230202	4030	23.57	20230614	8980	-44.54	20230202	4030	23.57	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
61	20231219	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-50	5	-0.97	53408010	10667	86.05	5140	5140	4865	6680	3600	5140	5006.84	5.03	0	809	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	10	1	6017989	306	16.16	1.10	12	0.18	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	8980	-43.32	20230202	4030	26.30	20230614	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
62	20231219	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-50	5	-0.97	52720900	10532	84.96	5140	5140	4865	6680	3600	5140	5005.78	5.03	0	816	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	10	1	6017989	306	16.16	1.10	12	0.18	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	8980	-43.32	20230202	4030	26.30	20230614	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
63	20231219	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-50	5	-0.97	51297640	10252	82.70	5140	5140	4865	6680	3600	5140	5003.67	5.03	0	833	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	10	1	6017989	306	16.16	1.10	12	0.17	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	8980	-43.32	20230202	4030	26.30	20230614	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
64	20231219	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-20	5	-0.39	50346560	10066	81.20	5140	5140	4865	6680	3600	5140	5001.65	5.03	0	865	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	10	1	6017989	308	16.25	1.11	12	0.17	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	8980	-42.98	20230202	4030	27.05	20230614	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
65	20231219	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	0	3	0.00	10737460	2089	16.85	5140	5140	5140	6680	3600	5140	5140.00	5.03	0	0	5253	5196	5113	5056	4973	5155	5015	30	1540	500	3390	10	1	6017989	309	16.32	1.11	12	0.03	315.00	4626.00	8980	20230202	-42.76	4030	20230614	27.54	8980	-42.76	20230202	4030	27.54	20230614	8980	-42.76	20230202	4030	27.54	20230614	0.71	N	275630	500	30 억		302555	N	N	0	N	00	N
66	20231218	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-30	5	-0.58	63512300	12396	230.67	5170	5170	5030	6720	3620	5170	5123.61	5.04	0	-566	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	309	16.32	1.11	12	0.21	315.00	4626.00	8980	20230202	-42.76	4030	20230614	27.54	8980	-42.76	20230202	4030	27.54	20230614	8980	-42.76	20230202	4030	27.54	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
67	20231218	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-30	5	-0.58	62751980	12248	227.91	5170	5170	5030	6720	3620	5170	5123.45	5.04	0	-573	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	309	16.32	1.11	12	0.20	315.00	4626.00	8980	20230202	-42.76	4030	20230614	27.54	8980	-42.76	20230202	4030	27.54	20230614	8980	-42.76	20230202	4030	27.54	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
68	20231218	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	60066420	11726	218.20	5170	5170	5030	6720	3620	5170	5122.50	5.04	0	-430	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	310	16.35	1.11	12	0.19	315.00	4626.00	8980	20230202	-42.65	4030	20230614	27.79	8980	-42.65	20230202	4030	27.79	20230614	8980	-42.65	20230202	4030	27.79	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
69	20231218	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	-30	5	-0.58	58405050	11404	212.21	5170	5170	5030	6720	3620	5170	5121.45	5.04	0	-422	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	309	16.32	1.11	12	0.19	315.00	4626.00	8980	20230202	-42.76	4030	20230614	27.54	8980	-42.76	20230202	4030	27.54	20230614	8980	-42.76	20230202	4030	27.54	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
70	20231218	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-70	5	-1.35	56109580	10956	203.87	5170	5170	5030	6720	3620	5170	5121.36	5.04	0	-414	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	307	16.19	1.10	12	0.18	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	8980	-43.21	20230202	4030	26.55	20230614	8980	-43.21	20230202	4030	26.55	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
71	20231218	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-60	5	-1.16	51122810	9985	185.80	5170	5170	5030	6720	3620	5170	5119.96	5.04	0	-397	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	308	16.22	1.10	12	0.17	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	8980	-43.10	20230202	4030	26.80	20230614	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
72	20231218	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-50	5	-0.97	19407790	3783	70.39	5170	5170	5080	6720	3620	5170	5130.26	5.04	0	183	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	308	16.25	1.11	12	0.06	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	8980	-42.98	20230202	4030	27.05	20230614	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
73	20231218	091017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-20	5	-0.39	6440090	1246	23.19	5170	5170	5140	6720	3620	5170	5168.61	5.04	0	-48	5243	5206	5163	5126	5083	5185	5105	30	1550	500	3410	10	1	6017989	310	16.35	1.11	12	0.02	315.00	4626.00	8980	20230202	-42.65	4030	20230614	27.79	8980	-42.65	20230202	4030	27.79	20230614	8980	-42.65	20230202	4030	27.79	20230614	0.71	N	275630	500	30 억		303121	N	N	0	N	00	N
74	20231215	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	27743020	5374	69.66	5200	5200	5120	6760	3640	5200	5162.45	5.05	0	-991	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	311	16.41	1.12	12	0.09	315.00	4626.00	8980	20230202	-42.43	4030	20230614	28.29	8980	-42.43	20230202	4030	28.29	20230614	8980	-42.43	20230202	4030	28.29	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
75	20231215	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	23963210	4641	60.16	5200	5200	5140	6760	3640	5200	5163.37	5.05	0	-938	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	312	16.44	1.12	12	0.08	315.00	4626.00	8980	20230202	-42.32	4030	20230614	28.54	8980	-42.32	20230202	4030	28.54	20230614	8980	-42.32	20230202	4030	28.54	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
76	20231215	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	14212040	2747	35.61	5200	5200	5140	6760	3640	5200	5173.66	5.05	0	-849	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	311	16.41	1.12	12	0.05	315.00	4626.00	8980	20230202	-42.43	4030	20230614	28.29	8980	-42.43	20230202	4030	28.29	20230614	8980	-42.43	20230202	4030	28.29	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
77	20231215	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-30	5	-0.58	12823870	2478	32.12	5200	5200	5150	6760	3640	5200	5175.09	5.05	0	-709	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	311	16.41	1.12	12	0.04	315.00	4626.00	8980	20230202	-42.43	4030	20230614	28.29	8980	-42.43	20230202	4030	28.29	20230614	8980	-42.43	20230202	4030	28.29	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
78	20231215	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	11258100	2175	28.19	5200	5200	5150	6760	3640	5200	5176.14	5.05	0	-673	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	312	16.44	1.12	12	0.04	315.00	4626.00	8980	20230202	-42.32	4030	20230614	28.54	8980	-42.32	20230202	4030	28.54	20230614	8980	-42.32	20230202	4030	28.54	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
79	20231215	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	10249600	1980	25.66	5200	5200	5150	6760	3640	5200	5176.57	5.05	0	-581	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	312	16.44	1.12	12	0.03	315.00	4626.00	8980	20230202	-42.32	4030	20230614	28.54	8980	-42.32	20230202	4030	28.54	20230614	8980	-42.32	20230202	4030	28.54	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
80	20231215	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-20	5	-0.38	7983560	1541	19.97	5200	5200	5150	6760	3640	5200	5180.77	5.05	0	-579	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	312	16.44	1.12	12	0.03	315.00	4626.00	8980	20230202	-42.32	4030	20230614	28.54	8980	-42.32	20230202	4030	28.54	20230614	8980	-42.32	20230202	4030	28.54	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
81	20231215	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-50	5	-0.96	4399350	849	11.00	5200	5200	5150	6760	3640	5200	5181.80	5.05	0	-41	5333	5266	5213	5146	5093	5240	5120	30	1560	500	3430	10	1	6017989	310	16.35	1.11	12	0.01	315.00	4626.00	8980	20230202	-42.65	4030	20230614	27.79	8980	-42.65	20230202	4030	27.79	20230614	8980	-42.65	20230202	4030	27.79	20230614	0.71	N	275630	500	30 억		304112	N	N	0	N	00	N
82	20231214	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-10	5	-0.19	40381460	7715	62.85	5220	5280	5160	6770	3650	5210	5234.52	5.06	0	-206	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	313	16.51	1.12	12	0.13	315.00	4626.00	8980	20230202	-42.09	4030	20230614	29.03	8980	-42.09	20230202	4030	29.03	20230614	8980	-42.09	20230202	4030	29.03	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
83	20231214	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-10	5	-0.19	35567780	6786	55.28	5220	5280	5170	6770	3650	5210	5241.90	5.06	0	-209	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	313	16.51	1.12	12	0.11	315.00	4626.00	8980	20230202	-42.09	4030	20230614	29.03	8980	-42.09	20230202	4030	29.03	20230614	8980	-42.09	20230202	4030	29.03	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
84	20231214	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-10	5	-0.19	30950990	5896	48.03	5220	5280	5200	6770	3650	5210	5250.29	5.06	0	-187	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	313	16.51	1.12	12	0.10	315.00	4626.00	8980	20230202	-42.09	4030	20230614	29.03	8980	-42.09	20230202	4030	29.03	20230614	8980	-42.09	20230202	4030	29.03	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
85	20231214	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	40	2	0.77	30411890	5793	47.19	5220	5280	5210	6770	3650	5210	5250.58	5.06	0	-145	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	316	16.67	1.13	12	0.10	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
86	20231214	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	50	2	0.96	26771420	5095	41.51	5220	5280	5210	6770	3650	5210	5255.49	5.06	0	-20	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	317	16.70	1.14	12	0.08	315.00	4626.00	8980	20230202	-41.43	4030	20230614	30.52	8980	-41.43	20230202	4030	30.52	20230614	8980	-41.43	20230202	4030	30.52	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
87	20231214	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	70	2	1.34	25231820	4802	39.12	5220	5280	5210	6770	3650	5210	5255.55	5.06	0	76	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	318	16.76	1.14	12	0.08	315.00	4626.00	8980	20230202	-41.20	4030	20230614	31.02	8980	-41.20	20230202	4030	31.02	20230614	8980	-41.20	20230202	4030	31.02	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
88	20231214	101004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	60	2	1.15	11403010	2174	17.71	5220	5270	5210	6770	3650	5210	5247.18	5.06	0	131	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	317	16.73	1.14	12	0.04	315.00	4626.00	8980	20230202	-41.31	4030	20230614	30.77	8980	-41.31	20230202	4030	30.77	20230614	8980	-41.31	20230202	4030	30.77	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
89	20231214	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	60	2	1.15	9452530	1802	14.68	5220	5270	5210	6770	3650	5210	5248.05	5.06	0	40	5276	5242	5206	5172	5136	5225	5155	30	1560	500	3430	10	1	6017989	317	16.73	1.14	12	0.03	315.00	4626.00	8980	20230202	-41.31	4030	20230614	30.77	8980	-41.31	20230202	4030	30.77	20230614	8980	-41.31	20230202	4030	30.77	20230614	0.71	N	275630	500	30 억		304331	N	N	0	N	00	N
90	20231213	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	63721550	12275	159.89	5240	5240	5170	6810	3670	5240	5191.16	5.07	0	-537	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	314	16.54	1.13	12	0.20	315.00	4626.00	8980	20230202	-41.98	4030	20230614	29.28	8980	-41.98	20230202	4030	29.28	20230614	8980	-41.98	20230202	4030	29.28	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
91	20231213	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-50	5	-0.95	61452280	11839	154.21	5240	5240	5170	6810	3670	5240	5190.66	5.07	0	-500	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	312	16.48	1.12	12	0.20	315.00	4626.00	8980	20230202	-42.20	4030	20230614	28.78	8980	-42.20	20230202	4030	28.78	20230614	8980	-42.20	20230202	4030	28.78	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
92	20231213	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-60	5	-1.15	56446790	10875	141.66	5240	5240	5170	6810	3670	5240	5190.51	5.07	0	-312	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	312	16.44	1.12	12	0.18	315.00	4626.00	8980	20230202	-42.32	4030	20230614	28.54	8980	-42.32	20230202	4030	28.54	20230614	8980	-42.32	20230202	4030	28.54	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
93	20231213	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-20	5	-0.38	44002290	8486	110.54	5240	5240	5170	6810	3670	5240	5185.28	5.07	0	-356	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	314	16.57	1.13	12	0.14	315.00	4626.00	8980	20230202	-41.87	4030	20230614	29.53	8980	-41.87	20230202	4030	29.53	20230614	8980	-41.87	20230202	4030	29.53	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
94	20231213	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-20	5	-0.38	42258620	8152	106.19	5240	5240	5170	6810	3670	5240	5183.83	5.07	0	-358	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	314	16.57	1.13	12	0.14	315.00	4626.00	8980	20230202	-41.87	4030	20230614	29.53	8980	-41.87	20230202	4030	29.53	20230614	8980	-41.87	20230202	4030	29.53	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
95	20231213	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-10	5	-0.19	41694070	8044	104.78	5240	5240	5170	6810	3670	5240	5183.25	5.07	0	-283	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	315	16.60	1.13	12	0.13	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
96	20231213	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-30	5	-0.57	37832380	7300	95.09	5240	5240	5170	6810	3670	5240	5182.52	5.07	0	-218	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	314	16.54	1.13	12	0.12	315.00	4626.00	8980	20230202	-41.98	4030	20230614	29.28	8980	-41.98	20230202	4030	29.28	20230614	8980	-41.98	20230202	4030	29.28	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
97	20231213	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-70	5	-1.34	17400410	3354	43.69	5240	5240	5170	6810	3670	5240	5187.96	5.07	0	-154	5460	5350	5260	5150	5060	5305	5105	30	1570	500	3450	10	1	6017989	311	16.41	1.12	12	0.06	315.00	4626.00	8980	20230202	-42.43	4030	20230614	28.29	8980	-42.43	20230202	4030	28.29	20230614	8980	-42.43	20230202	4030	28.29	20230614	0.71	N	275630	500	30 억		305114	N	N	0	N	00	N
98	20231212	160950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	10	2	0.19	40524020	7677	50.38	5340	5370	5170	6790	3670	5230	5278.64	5.08	0	-342	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	315	16.63	1.13	12	0.13	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
99	20231212	150957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	10	2	0.19	39308540	7445	48.85	5340	5370	5170	6790	3670	5230	5279.87	5.08	0	-421	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	315	16.63	1.13	12	0.12	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
100	20231212	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	10	2	0.19	38361370	7264	47.67	5340	5370	5170	6790	3670	5230	5281.04	5.08	0	-480	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	315	16.63	1.13	12	0.12	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
101	20231212	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	36195900	6850	44.95	5340	5370	5170	6790	3670	5230	5284.09	5.08	0	-480	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	315	16.60	1.13	12	0.11	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
102	20231212	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	30579470	5776	37.90	5340	5370	5170	6790	3670	5230	5294.25	5.08	0	-480	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	315	16.60	1.13	12	0.10	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
103	20231212	110913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-10	5	-0.19	29962770	5658	37.13	5340	5370	5170	6790	3670	5230	5295.67	5.08	0	-480	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	314	16.57	1.13	12	0.09	315.00	4626.00	8980	20230202	-41.87	4030	20230614	29.53	8980	-41.87	20230202	4030	29.53	20230614	8980	-41.87	20230202	4030	29.53	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
104	20231212	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	20	2	0.38	19734220	3696	24.25	5340	5370	5250	6790	3670	5230	5339.40	5.08	0	-493	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	316	16.67	1.13	12	0.06	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
105	20231212	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5370	140	2	2.68	17656480	3304	21.68	5340	5370	5330	6790	3670	5230	5344.04	5.08	0	-301	5376	5302	5226	5152	5076	5265	5115	30	1560	500	3450	10	1	6017989	323	17.05	1.16	12	0.05	315.00	4626.00	8980	20230202	-40.20	4030	20230614	33.25	8980	-40.20	20230202	4030	33.25	20230614	8980	-40.20	20230202	4030	33.25	20230614	0.71	N	275630	500	30 억		305474	N	N	0	N	00	N
106	20231211	160952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-20	5	-0.38	79646480	15239	85.29	5250	5300	5150	6820	3680	5250	5226.41	5.06	91	873	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	315	16.60	1.13	12	0.25	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
107	20231211	150949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-10	5	-0.19	75912540	14525	81.29	5250	5300	5150	6820	3680	5250	5226.25	5.06	91	873	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	315	16.63	1.13	12	0.24	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
108	20231211	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-20	5	-0.38	71277530	13635	76.31	5250	5300	5150	6820	3680	5250	5227.46	5.06	91	880	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	315	16.60	1.13	12	0.23	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
109	20231211	130948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-20	5	-0.38	69408900	13276	74.30	5250	5300	5150	6820	3680	5250	5228.06	5.06	91	810	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	315	16.60	1.13	12	0.22	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
110	20231211	120949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-50	5	-0.95	67901780	12986	72.68	5250	5300	5150	6820	3680	5250	5228.76	5.06	91	743	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	313	16.51	1.12	12	0.22	315.00	4626.00	8980	20230202	-42.09	4030	20230614	29.03	8980	-42.09	20230202	4030	29.03	20230614	8980	-42.09	20230202	4030	29.03	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
111	20231211	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-10	5	-0.19	53773090	10269	57.47	5250	5300	5170	6820	3680	5250	5236.38	5.06	91	706	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	315	16.63	1.13	12	0.17	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
112	20231211	100942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-20	5	-0.38	42075230	8035	44.97	5250	5300	5170	6820	3680	5250	5236.41	5.06	91	636	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	315	16.60	1.13	12	0.13	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
113	20231211	090944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	0	3	0.00	5696250	1085	6.07	5250	5250	5250	6820	3680	5250	5250.00	5.06	91	0	5423	5336	5223	5136	5023	5280	5080	30	1570	500	3460	10	1	6017989	316	16.67	1.13	12	0.02	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
114	20231208	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	-70	5	-1.32	93082440	17868	123.57	5310	5310	5110	6910	3730	5320	5209.37	5.06	0	-59	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	316	16.67	1.13	12	0.30	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
115	20231208	150938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-130	5	-2.44	63715310	12208	84.43	5310	5310	5110	6910	3730	5320	5219.04	5.06	0	1544	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	312	16.48	1.12	12	0.20	315.00	4626.00	8980	20230202	-42.20	4030	20230614	28.78	8980	-42.20	20230202	4030	28.78	20230614	8980	-42.20	20230202	4030	28.78	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
116	20231208	140936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-120	5	-2.26	60532370	11595	80.19	5310	5310	5110	6910	3730	5320	5220.45	5.06	0	1783	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	313	16.51	1.12	12	0.19	315.00	4626.00	8980	20230202	-42.09	4030	20230614	29.03	8980	-42.09	20230202	4030	29.03	20230614	8980	-42.09	20230202	4030	29.03	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
117	20231208	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-120	5	-2.26	49579300	9462	65.44	5310	5310	5170	6910	3730	5320	5239.72	5.06	0	617	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	313	16.51	1.12	12	0.16	315.00	4626.00	8980	20230202	-42.09	4030	20230614	29.03	8980	-42.09	20230202	4030	29.03	20230614	8980	-42.09	20230202	4030	29.03	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
118	20231208	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-80	5	-1.50	36758180	7016	48.52	5310	5310	5170	6910	3730	5320	5239.04	5.06	0	805	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	315	16.63	1.13	12	0.12	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
119	20231208	110927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-60	5	-1.13	32306620	6167	42.65	5310	5310	5170	6910	3730	5320	5238.46	5.06	0	879	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	317	16.70	1.14	12	0.10	315.00	4626.00	8980	20230202	-41.43	4030	20230614	30.52	8980	-41.43	20230202	4030	30.52	20230614	8980	-41.43	20230202	4030	30.52	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
120	20231208	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-90	5	-1.69	26101900	4982	34.45	5310	5310	5170	6910	3730	5320	5239.03	5.06	0	1095	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	315	16.60	1.13	12	0.08	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
121	20231208	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-150	5	-2.82	22936150	4377	30.27	5310	5310	5170	6910	3730	5320	5239.92	5.06	0	1302	5413	5366	5303	5256	5193	5390	5280	30	1590	500	3510	10	1	6017989	311	16.41	1.12	12	0.07	315.00	4626.00	8980	20230202	-42.43	4030	20230614	28.29	8980	-42.43	20230202	4030	28.29	20230614	8980	-42.43	20230202	4030	28.29	20230614	0.76	N	275630	500	30 억		304725	N	N	0	N	00	N
122	20231207	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	20	2	0.38	76812980	14460	171.57	5300	5350	5240	6890	3710	5300	5312.10	5.07	0	-587	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	320	16.89	1.15	12	0.24	315.00	4626.00	8980	20230202	-40.76	4030	20230614	32.01	8980	-40.76	20230202	4030	32.01	20230614	8980	-40.76	20230202	4030	32.01	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
123	20231207	150932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-60	5	-1.13	75181060	14152	167.92	5300	5350	5240	6890	3710	5300	5312.40	5.07	0	-342	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	315	16.63	1.13	12	0.24	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
124	20231207	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	20	2	0.38	57886420	10897	129.30	5300	5320	5240	6890	3710	5300	5312.15	5.07	0	-380	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	320	16.89	1.15	12	0.18	315.00	4626.00	8980	20230202	-40.76	4030	20230614	32.01	8980	-40.76	20230202	4030	32.01	20230614	8980	-40.76	20230202	4030	32.01	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
125	20231207	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	26536920	5000	59.33	5300	5320	5240	6890	3710	5300	5307.39	5.07	0	-70	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	320	16.86	1.15	12	0.08	315.00	4626.00	8980	20230202	-40.87	4030	20230614	31.76	8980	-40.87	20230202	4030	31.76	20230614	8980	-40.87	20230202	4030	31.76	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
126	20231207	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	10	2	0.19	25640470	4831	57.32	5300	5320	5240	6890	3710	5300	5307.49	5.07	0	24	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	320	16.86	1.15	12	0.08	315.00	4626.00	8980	20230202	-40.87	4030	20230614	31.76	8980	-40.87	20230202	4030	31.76	20230614	8980	-40.87	20230202	4030	31.76	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
127	20231207	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	19834310	3739	44.36	5300	5320	5240	6890	3710	5300	5304.71	5.07	0	24	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	319	16.83	1.15	12	0.06	315.00	4626.00	8980	20230202	-40.98	4030	20230614	31.51	8980	-40.98	20230202	4030	31.51	20230614	8980	-40.98	20230202	4030	31.51	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
128	20231207	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	20	2	0.38	19095210	3599	42.70	5300	5320	5240	6890	3710	5300	5305.70	5.07	0	32	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	320	16.89	1.15	12	0.06	315.00	4626.00	8980	20230202	-40.76	4030	20230614	32.01	8980	-40.76	20230202	4030	32.01	20230614	8980	-40.76	20230202	4030	32.01	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
129	20231207	090928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	0	3	0.00	3270100	617	7.32	5300	5300	5300	6890	3710	5300	5300.00	5.07	0	0	5400	5350	5280	5230	5160	5375	5255	30	1590	500	3490	10	1	6017989	319	16.83	1.15	12	0.01	315.00	4626.00	8980	20230202	-40.98	4030	20230614	31.51	8980	-40.98	20230202	4030	31.51	20230614	8980	-40.98	20230202	4030	31.51	20230614	0.76	N	275630	500	30 억		305312	N	N	0	N	00	N
130	20231206	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	70	2	1.34	44402210	8428	47.59	5210	5330	5210	6790	3670	5230	5268.48	5.09	0	-486	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	319	16.83	1.15	12	0.14	315.00	4626.00	8980	20230202	-40.98	4030	20230614	31.51	8980	-40.98	20230202	4030	31.51	20230614	8980	-40.98	20230202	4030	31.51	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
131	20231206	150933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	60	2	1.15	38457730	7306	41.25	5210	5330	5210	6790	3670	5230	5263.92	5.09	0	-509	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	318	16.79	1.14	12	0.12	315.00	4626.00	8980	20230202	-41.09	4030	20230614	31.27	8980	-41.09	20230202	4030	31.27	20230614	8980	-41.09	20230202	4030	31.27	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
132	20231206	140929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	60	2	1.15	29113440	5541	31.29	5210	5330	5210	6790	3670	5230	5254.24	5.09	0	-775	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	318	16.79	1.14	12	0.09	315.00	4626.00	8980	20230202	-41.09	4030	20230614	31.27	8980	-41.09	20230202	4030	31.27	20230614	8980	-41.09	20230202	4030	31.27	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
133	20231206	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	60	2	1.15	20084790	3830	21.62	5210	5330	5210	6790	3670	5230	5244.12	5.09	0	-771	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	318	16.79	1.14	12	0.06	315.00	4626.00	8980	20230202	-41.09	4030	20230614	31.27	8980	-41.09	20230202	4030	31.27	20230614	8980	-41.09	20230202	4030	31.27	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
134	20231206	120917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	50	2	0.96	17837620	3403	19.21	5210	5330	5210	6790	3670	5230	5241.78	5.09	0	-769	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	318	16.76	1.14	12	0.06	315.00	4626.00	8980	20230202	-41.20	4030	20230614	31.02	8980	-41.20	20230202	4030	31.02	20230614	8980	-41.20	20230202	4030	31.02	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
135	20231206	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	60	2	1.15	14459580	2762	15.59	5210	5330	5210	6790	3670	5230	5235.21	5.09	0	-330	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	318	16.79	1.14	12	0.05	315.00	4626.00	8980	20230202	-41.09	4030	20230614	31.27	8980	-41.09	20230202	4030	31.27	20230614	8980	-41.09	20230202	4030	31.27	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
136	20231206	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	40	2	0.76	12114360	2316	13.08	5210	5330	5210	6790	3670	5230	5230.73	5.09	0	-301	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	317	16.73	1.14	12	0.04	315.00	4626.00	8980	20230202	-41.31	4030	20230614	30.77	8980	-41.31	20230202	4030	30.77	20230614	8980	-41.31	20230202	4030	30.77	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
137	20231206	090922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	0	3	0.00	2537690	487	2.75	5210	5230	5210	6790	3670	5230	5210.34	5.09	0	0	5396	5312	5206	5122	5016	5260	5070	30	1560	500	3450	10	1	6017989	315	16.60	1.13	12	0.01	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.76	N	275630	500	30 억		306068	N	N	0	N	00	N
138	20231205	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	-20	5	-0.38	92878600	17701	135.37	5250	5290	5100	6820	3680	5250	5247.08	5.10	0	741	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	315	16.60	1.13	12	0.29	315.00	4626.00	8980	20230202	-41.76	4030	20230614	29.78	8980	-41.76	20230202	4030	29.78	20230614	8980	-41.76	20230202	4030	29.78	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
139	20231205	150921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-100	5	-1.90	82626210	15728	120.28	5250	5290	5100	6820	3680	5250	5253.45	5.10	0	997	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	310	16.35	1.11	12	0.26	315.00	4626.00	8980	20230202	-42.65	4030	20230614	27.79	8980	-42.65	20230202	4030	27.79	20230614	8980	-42.65	20230202	4030	27.79	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
140	20231205	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-40	5	-0.76	69808520	13253	101.35	5250	5290	5210	6820	3680	5250	5267.38	5.10	0	1176	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	314	16.54	1.13	12	0.22	315.00	4626.00	8980	20230202	-41.98	4030	20230614	29.28	8980	-41.98	20230202	4030	29.28	20230614	8980	-41.98	20230202	4030	29.28	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
141	20231205	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	0	3	0.00	59722740	11324	86.60	5250	5290	5250	6820	3680	5250	5274.00	5.10	0	1215	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	316	16.67	1.13	12	0.19	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
142	20231205	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	30	2	0.57	33563700	6356	48.61	5250	5290	5250	6820	3680	5250	5280.64	5.10	0	133	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	318	16.76	1.14	12	0.11	315.00	4626.00	8980	20230202	-41.20	4030	20230614	31.02	8980	-41.20	20230202	4030	31.02	20230614	8980	-41.20	20230202	4030	31.02	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
143	20231205	110916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	10	2	0.19	19016000	3600	27.53	5250	5290	5250	6820	3680	5250	5282.24	5.10	0	-9	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	317	16.70	1.14	12	0.06	315.00	4626.00	8980	20230202	-41.43	4030	20230614	30.52	8980	-41.43	20230202	4030	30.52	20230614	8980	-41.43	20230202	4030	30.52	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
144	20231205	100918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5280	30	2	0.57	16522180	3127	23.91	5250	5290	5250	6820	3680	5250	5283.74	5.10	0	2	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	318	16.76	1.14	12	0.05	315.00	4626.00	8980	20230202	-41.20	4030	20230614	31.02	8980	-41.20	20230202	4030	31.02	20230614	8980	-41.20	20230202	4030	31.02	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
145	20231205	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	10	2	0.19	1482550	282	2.16	5250	5270	5250	6820	3680	5250	5257.32	5.10	0	4	5350	5300	5220	5170	5090	5325	5195	30	1570	500	3460	10	1	6017989	317	16.70	1.14	12	0.00	315.00	4626.00	8980	20230202	-41.43	4030	20230614	30.52	8980	-41.43	20230202	4030	30.52	20230614	8980	-41.43	20230202	4030	30.52	20230614	0.77	N	275630	500	30 억		306658	N	N	0	N	00	N
146	20231204	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	90	2	1.74	68004420	12977	72.17	5160	5270	5140	6700	3620	5160	5240.38	5.12	0	-1150	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	316	16.67	1.13	12	0.22	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
147	20231204	150914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	90	2	1.74	65899770	12576	69.94	5160	5270	5140	6700	3620	5160	5240.12	5.12	0	-1108	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	316	16.67	1.13	12	0.21	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
148	20231204	140908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	90	2	1.74	52404650	10004	55.64	5160	5270	5140	6700	3620	5160	5238.37	5.12	0	-1107	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	316	16.67	1.13	12	0.17	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
149	20231204	130907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	90	2	1.74	49171060	9387	52.21	5160	5270	5140	6700	3620	5160	5238.21	5.12	0	-1110	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	316	16.67	1.13	12	0.16	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
150	20231204	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	90	2	1.74	45606370	8708	48.43	5160	5270	5140	6700	3620	5160	5237.30	5.12	0	-1110	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	316	16.67	1.13	12	0.14	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
151	20231204	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	90	2	1.74	39923380	7625	42.41	5160	5270	5140	6700	3620	5160	5235.85	5.12	0	-1121	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	316	16.67	1.13	12	0.13	315.00	4626.00	8980	20230202	-41.54	4030	20230614	30.27	8980	-41.54	20230202	4030	30.27	20230614	8980	-41.54	20230202	4030	30.27	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
152	20231204	100908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	80	2	1.55	26481950	5062	28.15	5160	5270	5140	6700	3620	5160	5231.52	5.12	0	-1119	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	315	16.63	1.13	12	0.08	315.00	4626.00	8980	20230202	-41.65	4030	20230614	30.02	8980	-41.65	20230202	4030	30.02	20230614	8980	-41.65	20230202	4030	30.02	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
153	20231204	090909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	20	2	0.39	5458930	1058	5.88	5160	5200	5140	6700	3620	5160	5159.67	5.12	0	65	5373	5266	5173	5066	4973	5320	5120	30	1540	500	3400	10	1	6017989	312	16.44	1.12	12	0.02	315.00	4626.00	8980	20230202	-42.32	4030	20230614	28.54	8980	-42.32	20230202	4030	28.54	20230614	8980	-42.32	20230202	4030	28.54	20230614	0.77	N	275630	500	30 억		307821	N	N	0	N	00	N
154	20231201	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	60	2	1.18	92269780	17930	81.22	5100	5280	5080	6630	3570	5100	5146.59	5.13	0	-1207	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	311	16.38	1.12	12	0.30	315.00	4626.00	8980	20230202	-42.54	4030	20230614	28.04	8980	-42.54	20230202	4030	28.04	20230614	8980	-42.54	20230202	4030	28.04	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N
155	20231201	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	60	2	1.18	73060810	14205	64.35	5100	5280	5080	6630	3570	5100	5143.92	5.13	0	-919	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	311	16.38	1.12	12	0.24	315.00	4626.00	8980	20230202	-42.54	4030	20230614	28.04	8980	-42.54	20230202	4030	28.04	20230614	8980	-42.54	20230202	4030	28.04	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N
156	20231201	140906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	70	2	1.37	62035200	12072	54.68	5100	5280	5080	6630	3570	5100	5139.41	5.13	0	-567	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	311	16.41	1.12	12	0.20	315.00	4626.00	8980	20230202	-42.43	4030	20230614	28.29	8980	-42.43	20230202	4030	28.29	20230614	8980	-42.43	20230202	4030	28.29	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N
157	20231201	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	40	2	0.78	60827840	11838	53.62	5100	5280	5080	6630	3570	5100	5139.00	5.13	0	-501	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	309	16.32	1.11	12	0.20	315.00	4626.00	8980	20230202	-42.76	4030	20230614	27.54	8980	-42.76	20230202	4030	27.54	20230614	8980	-42.76	20230202	4030	27.54	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N
158	20231201	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	70	2	1.37	51961490	10112	45.81	5100	5280	5080	6630	3570	5100	5139.36	5.13	0	-401	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	311	16.41	1.12	12	0.17	315.00	4626.00	8980	20230202	-42.43	4030	20230614	28.29	8980	-42.43	20230202	4030	28.29	20230614	8980	-42.43	20230202	4030	28.29	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N
159	20231201	110909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	120	2	2.35	38147000	7449	33.74	5100	5280	5080	6630	3570	5100	5121.66	5.13	0	-360	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	314	16.57	1.13	12	0.12	315.00	4626.00	8980	20230202	-41.87	4030	20230614	29.53	8980	-41.87	20230202	4030	29.53	20230614	8980	-41.87	20230202	4030	29.53	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N
160	20231201	100915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	10	2	0.20	24574700	4814	21.81	5100	5140	5100	6630	3570	5100	5105.05	5.13	0	-405	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	308	16.22	1.10	12	0.08	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	8980	-43.10	20230202	4030	26.80	20230614	8980	-43.10	20230202	4030	26.80	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N
161	20231201	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	0	3	0.00	8859520	1737	7.87	5100	5140	5100	6630	3570	5100	5100.53	5.13	0	-399	5413	5256	5033	4876	4653	5335	4955	30	1530	500	3360	10	1	6017989	307	16.19	1.10	12	0.03	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	8980	-43.21	20230202	4030	26.55	20230614	8980	-43.21	20230202	4030	26.55	20230614	0.77	N	275630	500	30 억		309013	N	N	0	N	00	N