KissMeData/322180/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	161252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
3	20231229	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
4	20231229	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
5	20231229	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
6	20231229	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
7	20231229	111143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
8	20231229	101156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
9	20231229	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	189080910	40201	103.88	4680	4745	4620	6120	3300	4710	4703.39	2.33	5357	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		385167	N	N	0	N	00	N
10	20231228	161142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	188521100	40082	103.57	4680	4745	4620	6120	3300	4710	4703.39	2.30	0	5709	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.24	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
11	20231228	151151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-5	5	-0.11	172734035	36727	94.90	4680	4745	4620	6120	3300	4710	4703.19	2.30	0	5224	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	777	-17.23	4.42	12	0.22	-273.00	1065.00	13830	20230901	-65.98	2233	20221223	110.70	13830	-65.98	20230901	2233	110.70	20230102	20250	-76.77	20230809	4415	6.57	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
12	20231228	141147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	10	2	0.21	130875970	27842	71.94	4680	4745	4620	6120	3300	4710	4700.67	2.30	0	3786	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	780	-17.29	4.43	12	0.17	-273.00	1065.00	13830	20230901	-65.87	2233	20221223	111.37	13830	-65.87	20230901	2233	111.37	20230102	20250	-76.69	20230809	4415	6.91	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
13	20231228	131141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	0	3	0.00	116155965	24716	63.86	4680	4745	4620	6120	3300	4710	4699.63	2.30	0	2400	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	778	-17.25	4.42	12	0.15	-273.00	1065.00	13830	20230901	-65.94	2233	20221223	110.93	13830	-65.94	20230901	2233	110.93	20230102	20250	-76.74	20230809	4415	6.68	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
14	20231228	121145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	20	2	0.42	91707480	19539	50.49	4680	4745	4620	6120	3300	4710	4693.56	2.30	0	1858	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	781	-17.33	4.44	12	0.12	-273.00	1065.00	13830	20230901	-65.80	2233	20221223	111.82	13830	-65.80	20230901	2233	111.82	20230102	20250	-76.64	20230809	4415	7.13	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
15	20231228	111149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-5	5	-0.11	73716345	15728	40.64	4680	4745	4620	6120	3300	4710	4686.95	2.30	0	1898	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	777	-17.23	4.42	12	0.10	-273.00	1065.00	13830	20230901	-65.98	2233	20221223	110.70	13830	-65.98	20230901	2233	110.70	20230102	20250	-76.77	20230809	4415	6.57	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
16	20231228	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-10	5	-0.21	48842945	10448	27.00	4680	4745	4620	6120	3300	4710	4674.86	2.30	0	1203	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.22	4.41	12	0.06	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
17	20231228	091147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-15	5	-0.32	1244550	265	0.68	4680	4745	4680	6120	3300	4710	4696.42	2.30	0	-55	4863	4786	4723	4646	4583	4825	4685	17	1410	100	2820	5	1	16519475	776	-17.20	4.41	12	0.00	-273.00	1065.00	13830	20230901	-66.05	2233	20221223	110.26	13830	-66.05	20230901	2233	110.26	20230102	20250	-76.81	20230809	4415	6.34	20231206	0.24	N	322180	100	16 억		379810	N	N	0	N	00	N
18	20231227	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	10	2	0.21	182559830	38500	61.94	4660	4800	4660	6110	3290	4700	4741.92	2.21	0	13993	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	778	-17.25	4.42	12	0.23	-273.00	1065.00	13830	20230901	-65.94	2233	20221223	110.93	13830	-65.94	20230901	2233	110.93	20230102	20250	-76.74	20230809	4415	6.68	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
19	20231227	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	10	2	0.21	180783900	38123	61.33	4660	4800	4660	6110	3290	4700	4742.12	2.21	0	13980	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	778	-17.25	4.42	12	0.23	-273.00	1065.00	13830	20230901	-65.94	2233	20221223	110.93	13830	-65.94	20230901	2233	110.93	20230102	20250	-76.74	20230809	4415	6.68	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
20	20231227	141141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	5	2	0.11	157383800	33151	53.33	4660	4800	4660	6110	3290	4700	4747.48	2.21	0	13662	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	777	-17.23	4.42	12	0.20	-273.00	1065.00	13830	20230901	-65.98	2233	20221223	110.70	13830	-65.98	20230901	2233	110.70	20230102	20250	-76.77	20230809	4415	6.57	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
21	20231227	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	5	2	0.11	144072065	30321	48.78	4660	4800	4660	6110	3290	4700	4751.56	2.21	0	12913	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	777	-17.23	4.42	12	0.18	-273.00	1065.00	13830	20230901	-65.98	2233	20221223	110.70	13830	-65.98	20230901	2233	110.70	20230102	20250	-76.77	20230809	4415	6.57	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
22	20231227	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	25	2	0.53	125815105	26445	42.55	4660	4800	4660	6110	3290	4700	4757.62	2.21	0	12211	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	781	-17.31	4.44	12	0.16	-273.00	1065.00	13830	20230901	-65.84	2233	20221223	111.60	13830	-65.84	20230901	2233	111.60	20230102	20250	-76.67	20230809	4415	7.02	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
23	20231227	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	60	2	1.28	95302105	20006	32.19	4660	4800	4660	6110	3290	4700	4763.68	2.21	0	11225	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	786	-17.44	4.47	12	0.12	-273.00	1065.00	13830	20230901	-65.58	2233	20221223	113.17	13830	-65.58	20230901	2233	113.17	20230102	20250	-76.49	20230809	4415	7.81	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
24	20231227	101141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	65	2	1.38	65147365	13669	21.99	4660	4800	4660	6110	3290	4700	4766.07	2.21	0	6396	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	787	-17.45	4.47	12	0.08	-273.00	1065.00	13830	20230901	-65.55	2233	20221223	113.39	13830	-65.55	20230901	2233	113.39	20230102	20250	-76.47	20230809	4415	7.93	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
25	20231227	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4745	45	2	0.96	13328005	2818	4.53	4660	4790	4660	6110	3290	4700	4729.61	2.21	0	2100	4956	4827	4716	4587	4476	4772	4532	17	1410	100	2820	5	1	16519475	784	-17.38	4.46	12	0.02	-273.00	1065.00	13830	20230901	-65.69	2233	20221223	112.49	13830	-65.69	20230901	2233	112.49	20230102	20250	-76.57	20230809	4415	7.47	20231206	0.24	N	322180	100	16 억		365803	N	N	0	N	00	N
26	20231226	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-110	5	-2.29	291499985	62070	78.61	4760	4845	4605	6250	3370	4810	4696.27	2.30	0	-13745	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	776	-17.22	4.41	12	0.38	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
27	20231226	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-110	5	-2.29	280099510	59644	75.54	4760	4845	4605	6250	3370	4810	4696.19	2.30	0	-13172	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	776	-17.22	4.41	12	0.36	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
28	20231226	141145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	-130	5	-2.70	223701320	47601	60.29	4760	4845	4605	6250	3370	4810	4699.51	2.30	0	-14405	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	773	-17.14	4.39	12	0.29	-273.00	1065.00	13830	20230901	-66.16	2233	20221223	109.58	13830	-66.16	20230901	2233	109.58	20230102	20250	-76.89	20230809	4415	6.00	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
29	20231226	131144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	-110	5	-2.29	212161605	45142	57.17	4760	4845	4605	6250	3370	4810	4699.87	2.30	0	-12316	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	776	-17.22	4.41	12	0.27	-273.00	1065.00	13830	20230901	-66.02	2233	20221223	110.48	13830	-66.02	20230901	2233	110.48	20230102	20250	-76.79	20230809	4415	6.46	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
30	20231226	121142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-95	5	-1.98	195710785	41644	52.74	4760	4845	4605	6250	3370	4810	4699.62	2.30	0	-9913	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	779	-17.27	4.43	12	0.25	-273.00	1065.00	13830	20230901	-65.91	2233	20221223	111.15	13830	-65.91	20230901	2233	111.15	20230102	20250	-76.72	20230809	4415	6.80	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
31	20231226	111147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4675	-135	5	-2.81	160090200	34041	43.11	4760	4845	4605	6250	3370	4810	4702.86	2.30	0	-7202	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	772	-17.12	4.39	12	0.21	-273.00	1065.00	13830	20230901	-66.20	2233	20221223	109.36	13830	-66.20	20230901	2233	109.36	20230102	20250	-76.91	20230809	4415	5.89	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
32	20231226	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-105	5	-2.18	119842880	25427	32.20	4760	4845	4605	6250	3370	4810	4713.21	2.30	0	-5992	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	777	-17.23	4.42	12	0.15	-273.00	1065.00	13830	20230901	-65.98	2233	20221223	110.70	13830	-65.98	20230901	2233	110.70	20230102	20250	-76.77	20230809	4415	6.57	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
33	20231226	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-60	5	-1.25	29865450	6283	7.96	4760	4845	4705	6250	3370	4810	4753.37	2.30	0	-1437	4933	4871	4823	4761	4713	4847	4737	17	1440	100	2880	5	1	16519475	785	-17.40	4.46	12	0.04	-273.00	1065.00	13830	20230901	-65.65	2233	20221223	112.72	13830	-65.65	20230901	2233	112.72	20230102	20250	-76.54	20230809	4415	7.59	20231206	0.23	N	322180	100	16 억		379985	N	N	0	N	00	N
34	20231222	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-75	5	-1.54	379832430	78889	75.01	4885	4885	4775	6350	3420	4885	4814.77	2.36	0	-10078	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	795	-17.62	4.52	12	0.48	-273.00	1065.00	13830	20230901	-65.22	2233	20221223	115.41	13830	-65.22	20230901	2233	115.41	20230102	20250	-76.25	20230809	4415	8.95	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
35	20231222	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-65	5	-1.33	351492795	73001	69.41	4885	4885	4775	6350	3420	4885	4814.90	2.36	0	-8558	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	796	-17.66	4.53	12	0.44	-273.00	1065.00	13830	20230901	-65.15	2233	20221223	115.85	13830	-65.15	20230901	2233	115.85	20230102	20250	-76.20	20230809	4415	9.17	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
36	20231222	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-65	5	-1.33	307626840	63907	60.76	4885	4885	4775	6350	3420	4885	4813.66	2.36	0	-6474	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	796	-17.66	4.53	12	0.39	-273.00	1065.00	13830	20230901	-65.15	2233	20221223	115.85	13830	-65.15	20230901	2233	115.85	20230102	20250	-76.20	20230809	4415	9.17	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
37	20231222	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-60	5	-1.23	279982610	58176	55.31	4885	4885	4775	6350	3420	4885	4812.68	2.36	0	-5939	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	797	-17.67	4.53	12	0.35	-273.00	1065.00	13830	20230901	-65.11	2233	20221223	116.08	13830	-65.11	20230901	2233	116.08	20230102	20250	-76.17	20230809	4415	9.29	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
38	20231222	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-75	5	-1.54	257728505	53563	50.93	4885	4885	4775	6350	3420	4885	4811.69	2.36	0	-5813	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	795	-17.62	4.52	12	0.32	-273.00	1065.00	13830	20230901	-65.22	2233	20221223	115.41	13830	-65.22	20230901	2233	115.41	20230102	20250	-76.25	20230809	4415	8.95	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
39	20231222	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	-75	5	-1.54	213503165	44360	42.18	4885	4885	4775	6350	3420	4885	4812.97	2.36	0	-6254	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	795	-17.62	4.52	12	0.27	-273.00	1065.00	13830	20230901	-65.22	2233	20221223	115.41	13830	-65.22	20230901	2233	115.41	20230102	20250	-76.25	20230809	4415	8.95	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
40	20231222	101115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	-85	5	-1.74	158362705	32895	31.28	4885	4885	4775	6350	3420	4885	4814.19	2.36	0	-1972	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	793	-17.58	4.51	12	0.20	-273.00	1065.00	13830	20230901	-65.29	2233	20221223	114.96	13830	-65.29	20230901	2233	114.96	20230102	20250	-76.30	20230809	4415	8.72	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
41	20231222	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4805	-80	5	-1.64	57389770	11909	11.32	4885	4885	4775	6350	3420	4885	4819.03	2.36	0	-2864	5105	4995	4840	4730	4575	5050	4785	17	1465	100	2930	5	1	16519475	794	-17.60	4.51	12	0.07	-273.00	1065.00	13830	20230901	-65.26	2233	20221223	115.18	13830	-65.26	20230901	2233	115.18	20230102	20250	-76.27	20230809	4415	8.83	20231206	0.25	N	322180	100	16 억		390058	N	N	0	N	00	N
42	20231221	161111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	100	2	2.09	509911070	104659	18.01	4780	4950	4685	6220	3350	4785	4872.12	2.41	0	-7642	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	807	-17.89	4.59	12	0.63	-273.00	1065.00	13830	20230901	-64.68	2233	20221223	118.76	13830	-64.68	20230901	2233	118.76	20230102	20250	-75.88	20230809	4415	10.65	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
43	20231221	151117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	100	2	2.09	501721475	102979	17.72	4780	4950	4685	6220	3350	4785	4872.08	2.41	0	-7660	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	807	-17.89	4.59	12	0.62	-273.00	1065.00	13830	20230901	-64.68	2233	20221223	118.76	13830	-64.68	20230901	2233	118.76	20230102	20250	-75.88	20230809	4415	10.65	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
44	20231221	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4915	130	2	2.72	451972870	92772	15.96	4780	4950	4685	6220	3350	4785	4871.87	2.41	0	-2557	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	812	-18.00	4.62	12	0.56	-273.00	1065.00	13830	20230901	-64.46	2233	20221223	120.11	13830	-64.46	20230901	2233	120.11	20230102	20250	-75.73	20230809	4415	11.33	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
45	20231221	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	105	2	2.19	349404855	71911	12.37	4780	4920	4685	6220	3350	4785	4858.85	2.41	0	-3389	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	808	-17.91	4.59	12	0.44	-273.00	1065.00	13830	20230901	-64.64	2233	20221223	118.99	13830	-64.64	20230901	2233	118.99	20230102	20250	-75.85	20230809	4415	10.76	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
46	20231221	121117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4895	110	2	2.30	297937695	61389	10.56	4780	4910	4685	6220	3350	4785	4853.27	2.41	0	854	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	809	-17.93	4.60	12	0.37	-273.00	1065.00	13830	20230901	-64.61	2233	20221223	119.21	13830	-64.61	20230901	2233	119.21	20230102	20250	-75.83	20230809	4415	10.87	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
47	20231221	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	100	2	2.09	261914665	54012	9.29	4780	4910	4685	6220	3350	4785	4849.19	2.41	0	-1995	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	807	-17.89	4.59	12	0.33	-273.00	1065.00	13830	20230901	-64.68	2233	20221223	118.76	13830	-64.68	20230901	2233	118.76	20230102	20250	-75.88	20230809	4415	10.65	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
48	20231221	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	100	2	2.09	156673655	32478	5.59	4780	4900	4685	6220	3350	4785	4823.99	2.41	0	4181	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	807	-17.89	4.59	12	0.20	-273.00	1065.00	13830	20230901	-64.68	2233	20221223	118.76	13830	-64.68	20230901	2233	118.76	20230102	20250	-75.88	20230809	4415	10.65	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
49	20231221	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	30	2	0.63	56470525	11834	2.04	4780	4830	4685	6220	3350	4785	4771.89	2.41	0	1897	5671	5227	4916	4472	4161	5450	4695	17	1435	100	2870	5	1	16519475	795	-17.64	4.52	12	0.07	-273.00	1065.00	13830	20230901	-65.18	2233	20221223	115.63	13830	-65.18	20230901	2233	115.63	20230102	20250	-76.22	20230809	4415	9.06	20231206	0.25	N	322180	100	16 억		398525	N	N	0	N	00	N
50	20231220	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4785	150	2	3.24	2896824030	580857	1456.99	4635	5360	4605	6020	3245	4635	4987.95	2.51	0	-21031	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	5	1	16519475	790	-17.53	4.49	12	3.52	-273.00	1065.00	13830	20230901	-65.40	2233	20221223	114.29	13830	-65.40	20230901	2233	114.29	20230102	20250	-76.37	20230809	4415	8.38	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
51	20231220	151210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	165	2	3.56	2866497795	574513	1441.07	4635	5360	4605	6020	3245	4635	4989.44	2.51	0	-20432	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	5	1	16519475	793	-17.58	4.51	12	3.48	-273.00	1065.00	13830	20230901	-65.29	2233	20221223	114.96	13830	-65.29	20230901	2233	114.96	20230102	20250	-76.30	20230809	4415	8.72	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
52	20231220	141232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	190	2	4.10	2778060375	556023	1394.69	4635	5360	4605	6020	3245	4635	4996.30	2.51	0	-16239	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	5	1	16519475	797	-17.67	4.53	12	3.37	-273.00	1065.00	13830	20230901	-65.11	2233	20221223	116.08	13830	-65.11	20230901	2233	116.08	20230102	20250	-76.17	20230809	4415	9.29	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
53	20231220	131220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	175	2	3.78	2672917440	534050	1339.58	4635	5360	4605	6020	3245	4635	5004.99	2.51	0	-9611	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	5	1	16519475	795	-17.62	4.52	12	3.23	-273.00	1065.00	13830	20230901	-65.22	2233	20221223	115.41	13830	-65.22	20230901	2233	115.41	20230102	20250	-76.25	20230809	4415	8.95	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
54	20231220	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	165	2	3.56	2589092665	516690	1296.03	4635	5360	4605	6020	3245	4635	5010.92	2.51	0	-7937	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	5	1	16519475	793	-17.58	4.51	12	3.13	-273.00	1065.00	13830	20230901	-65.29	2233	20221223	114.96	13830	-65.29	20230901	2233	114.96	20230102	20250	-76.30	20230809	4415	8.72	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
55	20231220	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4880	245	2	5.29	2513543845	501006	1256.69	4635	5360	4605	6020	3245	4635	5016.99	2.51	0	-7855	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	5	1	16519475	806	-17.88	4.58	12	3.03	-273.00	1065.00	13830	20230901	-64.71	2233	20221223	118.54	13830	-64.71	20230901	2233	118.54	20230102	20250	-75.90	20230809	4415	10.53	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
56	20231220	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	425	2	9.17	2059134455	407905	1023.16	4635	5360	4605	6020	3245	4635	5048.07	2.51	0	-12979	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	10	1	16519475	836	-18.53	4.75	12	2.47	-273.00	1065.00	13830	20230901	-63.41	2233	20221223	126.60	13830	-63.41	20230901	2233	126.60	20230102	20250	-75.01	20230809	4415	14.61	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
57	20231220	091113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-5	5	-0.11	3935510	849	2.13	4635	4650	4630	6020	3245	4635	4635.47	2.51	0	-225	4748	4691	4638	4581	4528	4665	4555	17	1385	100	2780	5	1	16519475	765	-16.96	4.35	12	0.01	-273.00	1065.00	13830	20230901	-66.52	2233	20221223	107.34	13830	-66.52	20230901	2233	107.34	20230102	20250	-77.14	20230809	4415	4.87	20231206	0.25	N	322180	100	16 억		414317	N	N	0	N	00	N
58	20231219	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-50	5	-1.07	184141935	39749	93.81	4685	4695	4585	6090	3280	4685	4632.53	2.53	0	-4187	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	766	-16.98	4.35	12	0.24	-273.00	1065.00	13830	20230901	-66.49	2233	20221223	107.57	13830	-66.49	20230901	2233	107.57	20230102	20250	-77.11	20230809	4415	4.98	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
59	20231219	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-35	5	-0.75	173073910	37363	88.18	4685	4695	4585	6090	3280	4685	4632.23	2.53	0	-3252	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	768	-17.03	4.37	12	0.23	-273.00	1065.00	13830	20230901	-66.38	2233	20221223	108.24	13830	-66.38	20230901	2233	108.24	20230102	20250	-77.04	20230809	4415	5.32	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
60	20231219	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-35	5	-0.75	161236255	34811	82.16	4685	4695	4585	6090	3280	4685	4631.76	2.53	0	-2965	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	768	-17.03	4.37	12	0.21	-273.00	1065.00	13830	20230901	-66.38	2233	20221223	108.24	13830	-66.38	20230901	2233	108.24	20230102	20250	-77.04	20230809	4415	5.32	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
61	20231219	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	-70	5	-1.49	154888350	33447	78.94	4685	4695	4585	6090	3280	4685	4630.86	2.53	0	-2935	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	762	-16.90	4.33	12	0.20	-273.00	1065.00	13830	20230901	-66.63	2233	20221223	106.67	13830	-66.63	20230901	2233	106.67	20230102	20250	-77.21	20230809	4415	4.53	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
62	20231219	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-15	5	-0.32	119653125	25852	61.01	4685	4695	4585	6090	3280	4685	4628.39	2.53	0	-2685	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	771	-17.11	4.38	12	0.16	-273.00	1065.00	13830	20230901	-66.23	2233	20221223	109.14	13830	-66.23	20230901	2233	109.14	20230102	20250	-76.94	20230809	4415	5.78	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
63	20231219	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	0	3	0.00	105052400	22726	53.64	4685	4695	4585	6090	3280	4685	4622.56	2.53	0	-1512	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	774	-17.16	4.40	12	0.14	-273.00	1065.00	13830	20230901	-66.12	2233	20221223	109.81	13830	-66.12	20230901	2233	109.81	20230102	20250	-76.86	20230809	4415	6.12	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
64	20231219	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-55	5	-1.17	91520835	19828	46.80	4685	4695	4585	6090	3280	4685	4615.74	2.53	0	-632	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	765	-16.96	4.35	12	0.12	-273.00	1065.00	13830	20230901	-66.52	2233	20221223	107.34	13830	-66.52	20230901	2233	107.34	20230102	20250	-77.14	20230809	4415	4.87	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
65	20231219	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-75	5	-1.60	19037545	4098	9.67	4685	4695	4605	6090	3280	4685	4645.57	2.53	0	-1538	4781	4732	4661	4612	4541	4757	4637	17	1405	100	2810	5	1	16519475	762	-16.89	4.33	12	0.02	-273.00	1065.00	13830	20230901	-66.67	2233	20221223	106.45	13830	-66.67	20230901	2233	106.45	20230102	20250	-77.23	20230809	4415	4.42	20231206	0.25	N	322180	100	16 억		418649	N	N	0	N	00	N
66	20231218	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	55	2	1.19	194969795	41960	53.98	4615	4710	4590	6010	3245	4630	4646.56	2.48	0	8423	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	774	-17.16	4.40	12	0.25	-273.00	1065.00	13830	20230901	-66.12	2233	20221223	109.81	13830	-66.12	20230901	2233	109.81	20230102	20250	-76.86	20230809	4415	6.12	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
67	20231218	151111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	50	2	1.08	191795160	41281	53.10	4615	4710	4590	6010	3245	4630	4646.09	2.48	0	8177	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	773	-17.14	4.39	12	0.25	-273.00	1065.00	13830	20230901	-66.16	2233	20221223	109.58	13830	-66.16	20230901	2233	109.58	20230102	20250	-76.89	20230809	4415	6.00	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
68	20231218	141113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	20	2	0.43	174442705	37566	48.32	4615	4710	4590	6010	3245	4630	4643.63	2.48	0	7361	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	768	-17.03	4.37	12	0.23	-273.00	1065.00	13830	20230901	-66.38	2233	20221223	108.24	13830	-66.38	20230901	2233	108.24	20230102	20250	-77.04	20230809	4415	5.32	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
69	20231218	131104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	40	2	0.86	150099385	32348	41.61	4615	4710	4590	6010	3245	4630	4640.14	2.48	0	4953	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	771	-17.11	4.38	12	0.20	-273.00	1065.00	13830	20230901	-66.23	2233	20221223	109.14	13830	-66.23	20230901	2233	109.14	20230102	20250	-76.94	20230809	4415	5.78	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
70	20231218	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	5	2	0.11	119949095	25834	33.23	4615	4710	4590	6010	3245	4630	4643.07	2.48	0	4296	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	766	-16.98	4.35	12	0.16	-273.00	1065.00	13830	20230901	-66.49	2233	20221223	107.57	13830	-66.49	20230901	2233	107.57	20230102	20250	-77.11	20230809	4415	4.98	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
71	20231218	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	5	2	0.11	88786505	19111	24.58	4615	4710	4590	6010	3245	4630	4645.83	2.48	0	3730	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	766	-16.98	4.35	12	0.12	-273.00	1065.00	13830	20230901	-66.49	2233	20221223	107.57	13830	-66.49	20230901	2233	107.57	20230102	20250	-77.11	20230809	4415	4.98	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
72	20231218	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	35	2	0.76	63871395	13749	17.69	4615	4710	4590	6010	3245	4630	4645.53	2.48	0	3450	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	771	-17.09	4.38	12	0.08	-273.00	1065.00	13830	20230901	-66.27	2233	20221223	108.91	13830	-66.27	20230901	2233	108.91	20230102	20250	-76.96	20230809	4415	5.66	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
73	20231218	091058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	15	2	0.32	8442885	1825	2.35	4615	4680	4615	6010	3245	4630	4626.24	2.48	0	13	4850	4740	4630	4520	4410	4795	4575	17	1380	100	2770	5	1	16519475	767	-17.01	4.36	12	0.01	-273.00	1065.00	13830	20230901	-66.41	2233	20221223	108.02	13830	-66.41	20230901	2233	108.02	20230102	20250	-77.06	20230809	4415	5.21	20231206	0.24	N	322180	100	16 억		409304	N	N	0	N	00	N
74	20231215	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	50	2	1.09	356501655	76709	142.86	4615	4740	4520	5950	3210	4580	4647.46	2.37	0	19348	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	765	-16.96	4.35	12	0.46	-273.00	1065.00	13830	20230901	-66.52	2233	20221223	107.34	13830	-66.52	20230901	2233	107.34	20230102	20250	-77.14	20230809	4415	4.87	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
75	20231215	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	45	2	0.98	351350235	75595	140.79	4615	4740	4520	5950	3210	4580	4647.80	2.37	0	18955	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	764	-16.94	4.34	12	0.46	-273.00	1065.00	13830	20230901	-66.56	2233	20221223	107.12	13830	-66.56	20230901	2233	107.12	20230102	20250	-77.16	20230809	4415	4.76	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
76	20231215	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	65	2	1.42	323434770	69568	129.56	4615	4740	4520	5950	3210	4580	4649.19	2.37	0	17864	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	767	-17.01	4.36	12	0.42	-273.00	1065.00	13830	20230901	-66.41	2233	20221223	108.02	13830	-66.41	20230901	2233	108.02	20230102	20250	-77.06	20230809	4415	5.21	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
77	20231215	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4615	35	2	0.76	313737915	67475	125.67	4615	4740	4520	5950	3210	4580	4649.69	2.37	0	17722	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	762	-16.90	4.33	12	0.41	-273.00	1065.00	13830	20230901	-66.63	2233	20221223	106.67	13830	-66.63	20230901	2233	106.67	20230102	20250	-77.21	20230809	4415	4.53	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
78	20231215	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	105	2	2.29	271160450	58301	108.58	4615	4740	4520	5950	3210	4580	4651.04	2.37	0	17605	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	774	-17.16	4.40	12	0.35	-273.00	1065.00	13830	20230901	-66.12	2233	20221223	109.81	13830	-66.12	20230901	2233	109.81	20230102	20250	-76.86	20230809	4415	6.12	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
79	20231215	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	150	2	3.28	244955880	52714	98.17	4615	4740	4520	5950	3210	4580	4646.88	2.37	0	19361	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	781	-17.33	4.44	12	0.32	-273.00	1065.00	13830	20230901	-65.80	2233	20221223	111.82	13830	-65.80	20230901	2233	111.82	20230102	20250	-76.64	20230809	4415	7.13	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
80	20231215	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	100	2	2.18	141317030	30657	57.10	4615	4680	4520	5950	3210	4580	4609.62	2.37	0	18917	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	773	-17.14	4.39	12	0.19	-273.00	1065.00	13830	20230901	-66.16	2233	20221223	109.58	13830	-66.16	20230901	2233	109.58	20230102	20250	-76.89	20230809	4415	6.00	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
81	20231215	091104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-20	5	-0.44	11423830	2487	4.63	4615	4615	4520	5950	3210	4580	4593.42	2.37	0	-2109	4780	4680	4595	4495	4410	4730	4545	17	1370	100	2740	5	1	16519475	753	-16.70	4.28	12	0.02	-273.00	1065.00	13830	20230901	-67.03	2233	20221223	104.21	13830	-67.03	20230901	2233	104.21	20230102	20250	-77.48	20230809	4415	3.28	20231206	0.24	N	322180	100	16 억		391684	N	N	0	N	00	N
82	20231214	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4580	5	2	0.11	242993205	53190	88.61	4575	4695	4510	5940	3205	4575	4568.38	2.41	0	-6377	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	757	-16.78	4.30	12	0.32	-273.00	1065.00	13830	20230901	-66.88	2233	20221223	105.11	13830	-66.88	20230901	2233	105.11	20230102	20250	-77.38	20230809	4415	3.74	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
83	20231214	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-15	5	-0.33	219950295	48145	80.21	4575	4695	4510	5940	3205	4575	4568.50	2.41	0	-6413	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	753	-16.70	4.28	12	0.29	-273.00	1065.00	13830	20230901	-67.03	2233	20221223	104.21	13830	-67.03	20230901	2233	104.21	20230102	20250	-77.48	20230809	4415	3.28	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
84	20231214	141059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	0	3	0.00	206850380	45269	75.42	4575	4695	4510	5940	3205	4575	4569.36	2.41	0	-5182	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	756	-16.76	4.30	12	0.27	-273.00	1065.00	13830	20230901	-66.92	2233	20221223	104.88	13830	-66.92	20230901	2233	104.88	20230102	20250	-77.41	20230809	4415	3.62	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
85	20231214	131129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-15	5	-0.33	193029315	42245	70.38	4575	4695	4510	5940	3205	4575	4569.28	2.41	0	-5376	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	753	-16.70	4.28	12	0.26	-273.00	1065.00	13830	20230901	-67.03	2233	20221223	104.21	13830	-67.03	20230901	2233	104.21	20230102	20250	-77.48	20230809	4415	3.28	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
86	20231214	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-40	5	-0.87	181889895	39801	66.31	4575	4695	4510	5940	3205	4575	4569.98	2.41	0	-4297	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	749	-16.61	4.26	12	0.24	-273.00	1065.00	13830	20230901	-67.21	2233	20221223	103.09	13830	-67.21	20230901	2233	103.09	20230102	20250	-77.60	20230809	4415	2.72	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
87	20231214	111122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	-15	5	-0.33	121801155	26536	44.21	4575	4695	4540	5940	3205	4575	4590.03	2.41	0	-4507	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	753	-16.70	4.28	12	0.16	-273.00	1065.00	13830	20230901	-67.03	2233	20221223	104.21	13830	-67.03	20230901	2233	104.21	20230102	20250	-77.48	20230809	4415	3.28	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
88	20231214	101046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	-5	5	-0.11	62765235	13624	22.70	4575	4695	4565	5940	3205	4575	4606.96	2.41	0	41	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	755	-16.74	4.29	12	0.08	-273.00	1065.00	13830	20230901	-66.96	2233	20221223	104.66	13830	-66.96	20230901	2233	104.66	20230102	20250	-77.43	20230809	4415	3.51	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
89	20231214	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	95	2	2.08	18151310	3918	6.53	4575	4695	4575	5940	3205	4575	4632.80	2.41	0	96	4808	4691	4633	4516	4458	4662	4487	17	1365	100	2740	5	1	16519475	771	-17.11	4.38	12	0.02	-273.00	1065.00	13830	20230901	-66.23	2233	20221223	109.14	13830	-66.23	20230901	2233	109.14	20230102	20250	-76.94	20230809	4415	5.78	20231206	0.24	N	322180	100	16 억		398114	N	N	0	N	00	N
90	20231213	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	-145	5	-3.07	273697045	59427	104.65	4730	4750	4575	6130	3305	4720	4605.60	2.43	0	-2776	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	756	-16.76	4.30	12	0.36	-273.00	1065.00	13830	20230901	-66.92	2233	20221223	104.88	13830	-66.92	20230901	2233	104.88	20230102	20250	-77.41	20230809	4415	3.62	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
91	20231213	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-125	5	-2.65	219046125	47496	83.64	4730	4750	4585	6130	3305	4720	4611.89	2.43	0	-1656	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	759	-16.83	4.31	12	0.29	-273.00	1065.00	13830	20230901	-66.78	2233	20221223	105.78	13830	-66.78	20230901	2233	105.78	20230102	20250	-77.31	20230809	4415	4.08	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
92	20231213	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4625	-95	5	-2.01	201491055	43678	76.92	4730	4750	4585	6130	3305	4720	4613.10	2.43	0	1102	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	764	-16.94	4.34	12	0.26	-273.00	1065.00	13830	20230901	-66.56	2233	20221223	107.12	13830	-66.56	20230901	2233	107.12	20230102	20250	-77.16	20230809	4415	4.76	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
93	20231213	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4595	-125	5	-2.65	176846995	38322	67.48	4730	4750	4585	6130	3305	4720	4614.76	2.43	0	529	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	759	-16.83	4.31	12	0.23	-273.00	1065.00	13830	20230901	-66.78	2233	20221223	105.78	13830	-66.78	20230901	2233	105.78	20230102	20250	-77.31	20230809	4415	4.08	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
94	20231213	121112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-110	5	-2.33	128197230	27734	48.84	4730	4750	4595	6130	3305	4720	4622.39	2.43	0	-2580	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	762	-16.89	4.33	12	0.17	-273.00	1065.00	13830	20230901	-66.67	2233	20221223	106.45	13830	-66.67	20230901	2233	106.45	20230102	20250	-77.23	20230809	4415	4.42	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
95	20231213	111117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-115	5	-2.44	85218525	18395	32.39	4730	4750	4600	6130	3305	4720	4632.70	2.43	0	-4018	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	761	-16.87	4.32	12	0.11	-273.00	1065.00	13830	20230901	-66.70	2233	20221223	106.22	13830	-66.70	20230901	2233	106.22	20230102	20250	-77.26	20230809	4415	4.30	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
96	20231213	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4640	-80	5	-1.69	58613470	12621	22.23	4730	4750	4600	6130	3305	4720	4644.12	2.43	0	-5237	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	767	-17.00	4.36	12	0.08	-273.00	1065.00	13830	20230901	-66.45	2233	20221223	107.79	13830	-66.45	20230901	2233	107.79	20230102	20250	-77.09	20230809	4415	5.10	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
97	20231213	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-85	5	-1.80	22418130	4799	8.45	4730	4750	4625	6130	3305	4720	4671.42	2.43	0	-3215	4930	4825	4760	4655	4590	4792	4622	17	1410	100	2830	5	1	16519475	766	-16.98	4.35	12	0.03	-273.00	1065.00	13830	20230901	-66.49	2233	20221223	107.57	13830	-66.49	20230901	2233	107.57	20230102	20250	-77.11	20230809	4415	4.98	20231206	0.24	N	322180	100	16 억		400879	N	N	0	N	00	N
98	20231212	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-95	5	-1.97	265779435	56250	92.71	4865	4865	4695	6250	3375	4815	4724.99	2.48	0	-9451	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	780	-17.29	4.43	12	0.34	-273.00	1065.00	13830	20230901	-65.87	2233	20221223	111.37	13830	-65.87	20230901	2233	111.37	20230102	20250	-76.69	20230809	4415	6.91	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
99	20231212	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-95	5	-1.97	258982290	54810	90.34	4865	4865	4695	6250	3375	4815	4725.09	2.48	0	-9350	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	780	-17.29	4.43	12	0.33	-273.00	1065.00	13830	20230901	-65.87	2233	20221223	111.37	13830	-65.87	20230901	2233	111.37	20230102	20250	-76.69	20230809	4415	6.91	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
100	20231212	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-95	5	-1.97	241512510	51108	84.24	4865	4865	4695	6250	3375	4815	4725.53	2.48	0	-8825	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	780	-17.29	4.43	12	0.31	-273.00	1065.00	13830	20230901	-65.87	2233	20221223	111.37	13830	-65.87	20230901	2233	111.37	20230102	20250	-76.69	20230809	4415	6.91	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
101	20231212	130941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4715	-100	5	-2.08	215297065	45555	75.08	4865	4865	4695	6250	3375	4815	4726.09	2.48	0	-9721	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	779	-17.27	4.43	12	0.28	-273.00	1065.00	13830	20230901	-65.91	2233	20221223	111.15	13830	-65.91	20230901	2233	111.15	20230102	20250	-76.72	20230809	4415	6.80	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
102	20231212	120932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-95	5	-1.97	188445865	39866	65.71	4865	4865	4695	6250	3375	4815	4726.98	2.48	0	-9766	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	780	-17.29	4.43	12	0.24	-273.00	1065.00	13830	20230901	-65.87	2233	20221223	111.37	13830	-65.87	20230901	2233	111.37	20230102	20250	-76.69	20230809	4415	6.91	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
103	20231212	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4730	-85	5	-1.77	164381595	34764	57.30	4865	4865	4695	6250	3375	4815	4728.50	2.48	0	-8401	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	781	-17.33	4.44	12	0.21	-273.00	1065.00	13830	20230901	-65.80	2233	20221223	111.82	13830	-65.80	20230901	2233	111.82	20230102	20250	-76.64	20230809	4415	7.13	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
104	20231212	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	-95	5	-1.97	136015880	28758	47.40	4865	4865	4695	6250	3375	4815	4729.67	2.48	0	-8401	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	780	-17.29	4.43	12	0.17	-273.00	1065.00	13830	20230901	-65.87	2233	20221223	111.37	13830	-65.87	20230901	2233	111.37	20230102	20250	-76.69	20230809	4415	6.91	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
105	20231212	091029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	-110	5	-2.28	59028210	12409	20.45	4865	4865	4705	6250	3375	4815	4756.89	2.48	0	-3929	4961	4887	4826	4752	4691	4925	4790	17	1435	100	2880	5	1	16519475	777	-17.23	4.42	12	0.08	-273.00	1065.00	13830	20230901	-65.98	2233	20221223	110.70	13830	-65.98	20230901	2233	110.70	20230102	20250	-76.77	20230809	4415	6.57	20231206	0.24	N	322180	100	16 억		410374	N	N	0	N	00	N
106	20231211	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4815	50	2	1.05	287796475	59741	118.33	4795	4900	4765	6190	3340	4765	4817.40	2.51	-1140	-5722	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	795	-17.64	4.52	12	0.36	-273.00	1065.00	13830	20230901	-65.18	2233	20221223	115.63	13830	-65.18	20230901	2233	115.63	20230102	20250	-76.22	20230809	4415	9.06	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
107	20231211	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4790	25	2	0.52	284150965	58980	116.82	4795	4900	4765	6190	3340	4765	4817.75	2.51	-1140	-5714	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	791	-17.55	4.50	12	0.36	-273.00	1065.00	13830	20230901	-65.37	2233	20221223	114.51	13830	-65.37	20230901	2233	114.51	20230102	20250	-76.35	20230809	4415	8.49	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
108	20231211	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4810	45	2	0.94	276301020	57345	113.58	4795	4900	4765	6190	3340	4765	4818.22	2.51	-1140	-5364	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	795	-17.62	4.52	12	0.35	-273.00	1065.00	13830	20230901	-65.22	2233	20221223	115.41	13830	-65.22	20230901	2233	115.41	20230102	20250	-76.25	20230809	4415	8.95	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
109	20231211	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4830	65	2	1.36	229458335	47595	94.27	4795	4900	4765	6190	3340	4765	4821.06	2.51	-1140	-2049	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	798	-17.69	4.54	12	0.29	-273.00	1065.00	13830	20230901	-65.08	2233	20221223	116.30	13830	-65.08	20230901	2233	116.30	20230102	20250	-76.15	20230809	4415	9.40	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
110	20231211	121027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	0	3	0.00	221167365	45875	90.86	4795	4900	4765	6190	3340	4765	4821.09	2.51	-1140	-1696	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	787	-17.45	4.47	12	0.28	-273.00	1065.00	13830	20230901	-65.55	2233	20221223	113.39	13830	-65.55	20230901	2233	113.39	20230102	20250	-76.47	20230809	4415	7.93	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
111	20231211	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4800	35	2	0.73	161072270	33282	65.92	4795	4900	4790	6190	3340	4765	4839.62	2.51	-1140	-1578	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	793	-17.58	4.51	12	0.20	-273.00	1065.00	13830	20230901	-65.29	2233	20221223	114.96	13830	-65.29	20230901	2233	114.96	20230102	20250	-76.30	20230809	4415	8.72	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
112	20231211	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	55	2	1.15	100652585	20753	41.10	4795	4900	4790	6190	3340	4765	4850.03	2.51	-1140	-487	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	796	-17.66	4.53	12	0.13	-273.00	1065.00	13830	20230901	-65.15	2233	20221223	115.85	13830	-65.15	20230901	2233	115.85	20230102	20250	-76.20	20230809	4415	9.17	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
113	20231211	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4850	85	2	1.78	45432265	9412	18.64	4795	4880	4790	6190	3340	4765	4827.06	2.51	-1140	3594	4911	4837	4696	4622	4481	4875	4660	17	1425	100	2850	5	1	16519475	801	-17.77	4.55	12	0.06	-273.00	1065.00	13830	20230901	-64.93	2233	20221223	117.20	13830	-64.93	20230901	2233	117.20	20230102	20250	-76.05	20230809	4415	9.85	20231206	0.23	N	322180	100	16 억		415291	N	N	0	N	00	N
114	20231208	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	115	2	2.47	234932330	50388	97.78	4725	4770	4555	6040	3255	4650	4662.17	2.51	0	811	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	787	-17.45	4.47	12	0.31	-273.00	1065.00	13830	20230901	-65.55	2233	20221223	113.39	13830	-65.55	20230901	2233	113.39	20230102	20250	-76.47	20230809	4415	7.93	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
115	20231208	151016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4765	115	2	2.47	220942420	47451	92.08	4725	4765	4555	6040	3255	4650	4656.22	2.51	0	1618	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	787	-17.45	4.47	12	0.29	-273.00	1065.00	13830	20230901	-65.55	2233	20221223	113.39	13830	-65.55	20230901	2233	113.39	20230102	20250	-76.47	20230809	4415	7.93	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
116	20231208	141015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	30	2	0.65	169764380	36564	70.96	4725	4740	4555	6040	3255	4650	4642.94	2.51	0	94	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	773	-17.14	4.39	12	0.22	-273.00	1065.00	13830	20230901	-66.16	2233	20221223	109.58	13830	-66.16	20230901	2233	109.58	20230102	20250	-76.89	20230809	4415	6.00	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
117	20231208	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4610	-40	5	-0.86	138350645	29782	57.80	4725	4740	4555	6040	3255	4650	4645.45	2.51	0	333	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	762	-16.89	4.33	12	0.18	-273.00	1065.00	13830	20230901	-66.67	2233	20221223	106.45	13830	-66.67	20230901	2233	106.45	20230102	20250	-77.23	20230809	4415	4.42	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
118	20231208	121010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4605	-45	5	-0.97	120390550	25874	50.21	4725	4740	4555	6040	3255	4650	4652.95	2.51	0	1103	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	761	-16.87	4.32	12	0.16	-273.00	1065.00	13830	20230901	-66.70	2233	20221223	106.22	13830	-66.70	20230901	2233	106.22	20230102	20250	-77.26	20230809	4415	4.30	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
119	20231208	111005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-20	5	-0.43	93971255	20132	39.07	4725	4740	4555	6040	3255	4650	4667.76	2.51	0	1269	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	765	-16.96	4.35	12	0.12	-273.00	1065.00	13830	20230901	-66.52	2233	20221223	107.34	13830	-66.52	20230901	2233	107.34	20230102	20250	-77.14	20230809	4415	4.87	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
120	20231208	101015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4680	30	2	0.65	63669760	13606	26.40	4725	4740	4555	6040	3255	4650	4679.54	2.51	0	2947	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	773	-17.14	4.39	12	0.08	-273.00	1065.00	13830	20230901	-66.16	2233	20221223	109.58	13830	-66.16	20230901	2233	109.58	20230102	20250	-76.89	20230809	4415	6.00	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
121	20231208	091004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4665	15	2	0.32	15864345	3417	6.63	4725	4725	4555	6040	3255	4650	4642.77	2.51	0	1769	4936	4792	4681	4537	4426	4737	4482	17	1390	100	2790	5	1	16519475	771	-17.09	4.38	12	0.02	-273.00	1065.00	13830	20230901	-66.27	2233	20221223	108.91	13830	-66.27	20230901	2233	108.91	20230102	20250	-76.96	20230809	4415	5.66	20231206	0.22	N	322180	100	16 억		415291	N	N	0	N	00	N
122	20231207	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-135	5	-2.82	238886735	51383	42.42	4825	4825	4570	6220	3350	4785	4649.14	2.61	0	-15072	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	768	-17.03	4.37	12	0.31	-273.00	1065.00	13830	20230901	-66.38	2233	20221223	108.24	13830	-66.38	20230901	2233	108.24	20230102	20250	-77.04	20230809	4415	5.32	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
123	20231207	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-135	5	-2.82	230203130	49508	40.88	4825	4825	4570	6220	3350	4785	4649.82	2.61	0	-14697	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	768	-17.03	4.37	12	0.30	-273.00	1065.00	13830	20230901	-66.38	2233	20221223	108.24	13830	-66.38	20230901	2233	108.24	20230102	20250	-77.04	20230809	4415	5.32	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
124	20231207	141005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-185	5	-3.87	193761670	41584	34.33	4825	4825	4580	6220	3350	4785	4659.52	2.61	0	-14490	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	760	-16.85	4.32	12	0.25	-273.00	1065.00	13830	20230901	-66.74	2233	20221223	106.00	13830	-66.74	20230901	2233	106.00	20230102	20250	-77.28	20230809	4415	4.19	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
125	20231207	131004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4630	-155	5	-3.24	156102320	33424	27.60	4825	4825	4580	6220	3350	4785	4670.37	2.61	0	-11446	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	765	-16.96	4.35	12	0.20	-273.00	1065.00	13830	20230901	-66.52	2233	20221223	107.34	13830	-66.52	20230901	2233	107.34	20230102	20250	-77.14	20230809	4415	4.87	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
126	20231207	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-150	5	-3.13	146701325	31397	25.92	4825	4825	4580	6220	3350	4785	4672.46	2.61	0	-10284	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	766	-16.98	4.35	12	0.19	-273.00	1065.00	13830	20230901	-66.49	2233	20221223	107.57	13830	-66.49	20230901	2233	107.57	20230102	20250	-77.11	20230809	4415	4.98	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
127	20231207	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-140	5	-2.93	137462310	29402	24.28	4825	4825	4580	6220	3350	4785	4675.27	2.61	0	-8979	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	767	-17.01	4.36	12	0.18	-273.00	1065.00	13830	20230901	-66.41	2233	20221223	108.02	13830	-66.41	20230901	2233	108.02	20230102	20250	-77.06	20230809	4415	5.21	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
128	20231207	101000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4670	-115	5	-2.40	70766090	15015	12.40	4825	4825	4650	6220	3350	4785	4713.03	2.61	0	-8867	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	771	-17.11	4.38	12	0.09	-273.00	1065.00	13830	20230901	-66.23	2233	20221223	109.14	13830	-66.23	20230901	2233	109.14	20230102	20250	-76.94	20230809	4415	5.78	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
129	20231207	091006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-90	5	-1.88	6631575	1396	1.15	4825	4825	4660	6220	3350	4785	4750.41	2.61	0	-346	5098	4941	4678	4521	4258	5020	4600	17	1435	100	2870	5	1	16519475	776	-17.20	4.41	12	0.01	-273.00	1065.00	13830	20230901	-66.05	2233	20221223	110.26	13830	-66.05	20230901	2233	110.26	20230102	20250	-76.81	20230809	4415	6.34	20231206	0.22	N	322180	100	16 억		430499	N	N	0	N	00	N
130	20231206	160955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4785	255	2	5.63	556765630	120883	78.84	4540	4835	4415	5880	3175	4530	4605.82	2.69	0	-12942	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	790	-17.53	4.49	12	0.73	-273.00	1065.00	13830	20230901	-65.40	2233	20221223	114.29	13830	-65.40	20230901	2233	114.29	20230102	20250	-76.37	20230809	4415	8.38	20231206	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
131	20231206	151010	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4820	290	2	6.40	521598420	113526	74.04	4540	4835	4415	5880	3175	4530	4594.53	2.69	0	-8624	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	796	-17.66	4.53	12	0.69	-273.00	1065.00	13830	20230901	-65.15	2233	20221223	115.85	13830	-65.15	20230901	2233	115.85	20230102	20250	-76.20	20230809	4415	9.17	20231206	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
132	20231206	141006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4680	150	2	3.31	430440815	94374	61.55	4540	4725	4415	5880	3175	4530	4561.01	2.69	0	-6057	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	773	-17.14	4.39	12	0.57	-273.00	1065.00	13830	20230901	-66.16	2233	20221223	109.58	13830	-66.16	20230901	2233	109.58	20230102	20250	-76.89	20230809	4415	6.00	20231206	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
133	20231206	130955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4715	185	2	4.08	406998480	89391	58.30	4540	4725	4415	5880	3175	4530	4553.01	2.69	0	-5163	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	779	-17.27	4.43	12	0.54	-273.00	1065.00	13830	20230901	-65.91	2233	20221223	111.15	13830	-65.91	20230901	2233	111.15	20230102	20250	-76.72	20230809	4415	6.80	20231206	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
134	20231206	120951	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4635	105	2	2.32	337679495	74612	48.66	4540	4660	4415	5880	3175	4530	4525.81	2.69	0	1211	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	766	-16.98	4.35	12	0.45	-273.00	1065.00	13830	20230901	-66.49	2233	20221223	107.57	13830	-66.49	20230901	2233	107.57	20230102	20250	-77.11	20230809	4415	4.98	20231206	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
135	20231206	111009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4575	45	2	0.99	284748175	63140	41.18	4540	4620	4415	5880	3175	4530	4509.79	2.69	0	2496	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	756	-16.76	4.30	12	0.38	-273.00	1065.00	13830	20230901	-66.92	2233	20221223	104.88	13830	-66.92	20230901	2233	104.88	20230102	20250	-77.41	20230809	4415	3.62	20231206	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
136	20231206	100958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4525	-5	5	-0.11	210369280	46747	30.49	4540	4620	4415	5880	3175	4530	4500.17	2.69	0	1360	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	748	-16.58	4.25	12	0.28	-273.00	1065.00	13830	20230901	-67.28	2233	20221223	102.64	13830	-67.28	20230901	2233	102.64	20230102	20250	-77.65	20230809	4415	2.49	20231206	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
137	20231206	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4530	0	3	0.00	44608865	9798	6.39	4540	4620	4530	5880	3175	4530	4552.85	2.69	0	-3276	5090	4810	4655	4375	4220	4732	4297	17	1350	100	2710	5	1	16519475	748	-16.59	4.25	12	0.06	-273.00	1065.00	13830	20230901	-67.25	2233	20221223	102.87	13830	-67.25	20230901	2233	102.87	20230102	20250	-77.63	20230809	4500	0.67	20231205	0.21	N	322180	100	16 억		444762	N	N	0	N	00	N
138	20231205	161001	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4530	-280	5	-5.82	716072500	151280	72.98	4885	4935	4500	6250	3370	4810	4735.03	2.80	0	-17204	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	748	-16.59	4.25	12	0.92	-273.00	1065.00	13830	20230901	-67.25	2233	20221223	102.87	13830	-67.25	20230901	2233	102.87	20230102	20250	-77.63	20230809	4500	0.67	20231205	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
139	20231205	150959	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4550	-260	5	-5.41	675303335	142302	68.65	4885	4935	4500	6250	3370	4810	4745.56	2.80	0	-17666	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	752	-16.67	4.27	12	0.86	-273.00	1065.00	13830	20230901	-67.10	2233	20221223	103.76	13830	-67.10	20230901	2233	103.76	20230102	20250	-77.53	20230809	4500	1.11	20231205	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
140	20231205	140957	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4680	-130	5	-2.70	569431535	119258	57.53	4885	4935	4665	6250	3370	4810	4774.79	2.80	0	-22413	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	773	-17.14	4.39	12	0.72	-273.00	1065.00	13830	20230901	-66.16	2233	20221223	109.58	13830	-66.16	20230901	2233	109.58	20230102	20250	-76.89	20230809	4665	0.32	20231205	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
141	20231205	130954	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4755	-55	5	-1.14	458621155	95698	46.17	4885	4935	4735	6250	3370	4810	4792.38	2.80	0	-21145	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	786	-17.42	4.46	12	0.58	-273.00	1065.00	13830	20230901	-65.62	2233	20221223	112.94	13830	-65.62	20230901	2233	112.94	20230102	20250	-76.52	20230809	4735	0.42	20231205	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
142	20231205	120952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4780	-30	5	-0.62	412370880	85971	41.48	4885	4935	4745	6250	3370	4810	4796.63	2.80	0	-16947	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	790	-17.51	4.49	12	0.52	-273.00	1065.00	13830	20230901	-65.44	2233	20221223	114.06	13830	-65.44	20230901	2233	114.06	20230102	20250	-76.40	20230809	4745	0.74	20231205	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
143	20231205	110952	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4765	-45	5	-0.94	376728230	78493	37.87	4885	4935	4745	6250	3370	4810	4799.51	2.80	0	-15118	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	787	-17.45	4.47	12	0.48	-273.00	1065.00	13830	20230901	-65.55	2233	20221223	113.39	13830	-65.55	20230901	2233	113.39	20230102	20250	-76.47	20230809	4745	0.42	20231205	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
144	20231205	100955	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4745	-65	5	-1.35	257925100	53675	25.89	4885	4935	4745	6250	3370	4810	4805.31	2.80	0	-5880	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	784	-17.38	4.46	12	0.32	-273.00	1065.00	13830	20230901	-65.69	2233	20221223	112.49	13830	-65.69	20230901	2233	112.49	20230102	20250	-76.57	20230809	4745	0.00	20231205	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
145	20231205	090951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4875	65	2	1.35	45525415	9404	4.54	4885	4885	4780	6250	3370	4810	4841.07	2.80	0	-3317	5220	5015	4895	4690	4570	4955	4630	17	1440	100	2880	5	1	16519475	805	-17.86	4.58	12	0.06	-273.00	1065.00	13830	20230901	-64.75	2233	20221223	118.32	13830	-64.75	20230901	2233	118.32	20230102	20250	-75.93	20230809	4775	2.09	20231204	0.22	N	322180	100	16 억		461954	N	N	0	N	00	N
146	20231204	160949	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4810	-310	5	-6.05	995252470	205133	121.91	5100	5100	4775	6650	3590	5120	4851.74	3.09	0	-49237	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	795	-17.62	4.52	12	1.24	-273.00	1065.00	13830	20230901	-65.22	2233	20221223	115.41	13830	-65.22	20230901	2233	115.41	20230102	20250	-76.25	20230809	4775	0.73	20231204	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
147	20231204	150950	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4780	-340	5	-6.64	978449230	201624	119.82	5100	5100	4775	6650	3590	5120	4852.84	3.09	0	-47717	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	790	-17.51	4.49	12	1.22	-273.00	1065.00	13830	20230901	-65.44	2233	20221223	114.06	13830	-65.44	20230901	2233	114.06	20230102	20250	-76.40	20230809	4775	0.10	20231204	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
148	20231204	140943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4805	-315	5	-6.15	814682935	167437	99.51	5100	5100	4790	6650	3590	5120	4865.61	3.09	0	-32454	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	794	-17.60	4.51	12	1.01	-273.00	1065.00	13830	20230901	-65.26	2233	20221223	115.18	13830	-65.26	20230901	2233	115.18	20230102	20250	-76.27	20230809	4790	0.31	20231204	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
149	20231204	130943	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4830	-290	5	-5.66	682683940	140090	83.25	5100	5100	4790	6650	3590	5120	4873.18	3.09	0	-24427	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	798	-17.69	4.54	12	0.85	-273.00	1065.00	13830	20230901	-65.08	2233	20221223	116.30	13830	-65.08	20230901	2233	116.30	20230102	20250	-76.15	20230809	4790	0.84	20231204	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
150	20231204	120944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4830	-290	5	-5.66	655768590	134535	79.95	5100	5100	4790	6650	3590	5120	4874.33	3.09	0	-21919	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	798	-17.69	4.54	12	0.81	-273.00	1065.00	13830	20230901	-65.08	2233	20221223	116.30	13830	-65.08	20230901	2233	116.30	20230102	20250	-76.15	20230809	4790	0.84	20231204	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
151	20231204	110946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4830	-290	5	-5.66	615966030	126289	75.05	5100	5100	4790	6650	3590	5120	4877.43	3.09	0	-21488	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	798	-17.69	4.54	12	0.76	-273.00	1065.00	13830	20230901	-65.08	2233	20221223	116.30	13830	-65.08	20230901	2233	116.30	20230102	20250	-76.15	20230809	4790	0.84	20231204	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
152	20231204	100944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4860	-260	5	-5.08	393914795	80185	47.65	5100	5100	4860	6650	3590	5120	4912.57	3.09	0	-20792	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	803	-17.80	4.56	12	0.49	-273.00	1065.00	13830	20230901	-64.86	2233	20221223	117.64	13830	-64.86	20230901	2233	117.64	20230102	20250	-76.00	20230809	4800	1.25	20231128	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
153	20231204	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4905	-215	5	-4.20	117923170	23880	14.19	5100	5100	4870	6650	3590	5120	4938.16	3.09	0	1000	5533	5326	5223	5016	4913	5275	4965	17	1530	100	3070	5	1	16519475	810	-17.97	4.61	12	0.14	-273.00	1065.00	13830	20230901	-64.53	2233	20221223	119.66	13830	-64.53	20230901	2233	119.66	20230102	20250	-75.78	20230809	4800	2.19	20231128	0.22	N	322180	100	16 억		510523	N	N	0	N	00	N
154	20231201	160946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-340	5	-6.23	865403000	166413	80.69	5430	5430	5120	7090	3830	5460	5200.36	3.43	0	-55516	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	846	-18.75	4.81	12	1.01	-273.00	1065.00	13830	20230901	-62.98	2233	20221223	129.29	13830	-62.98	20230901	2233	129.29	20230102	20250	-74.72	20230809	4800	6.67	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N
155	20231201	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-280	5	-5.13	709250900	136246	66.07	5430	5430	5130	7090	3830	5460	5205.66	3.43	0	-52765	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	856	-18.97	4.86	12	0.82	-273.00	1065.00	13830	20230901	-62.55	2233	20221223	131.97	13830	-62.55	20230901	2233	131.97	20230102	20250	-74.42	20230809	4800	7.92	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N
156	20231201	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-300	5	-5.49	622239740	119383	57.89	5430	5430	5130	7090	3830	5460	5212.13	3.43	0	-42733	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	852	-18.90	4.85	12	0.72	-273.00	1065.00	13830	20230901	-62.69	2233	20221223	131.08	13830	-62.69	20230901	2233	131.08	20230102	20250	-74.52	20230809	4800	7.50	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N
157	20231201	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-280	5	-5.13	558652000	107080	51.92	5430	5430	5130	7090	3830	5460	5217.15	3.43	0	-35002	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	856	-18.97	4.86	12	0.65	-273.00	1065.00	13830	20230901	-62.55	2233	20221223	131.97	13830	-62.55	20230901	2233	131.97	20230102	20250	-74.42	20230809	4800	7.92	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N
158	20231201	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-270	5	-4.95	506289180	96993	47.03	5430	5430	5130	7090	3830	5460	5219.85	3.43	0	-29447	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	857	-19.01	4.87	12	0.59	-273.00	1065.00	13830	20230901	-62.47	2233	20221223	132.42	13830	-62.47	20230901	2233	132.42	20230102	20250	-74.37	20230809	4800	8.12	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N
159	20231201	110944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-250	5	-4.58	393736030	75215	36.47	5430	5430	5180	7090	3830	5460	5234.81	3.43	0	-22282	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	861	-19.08	4.89	12	0.46	-273.00	1065.00	13830	20230901	-62.33	2233	20221223	133.32	13830	-62.33	20230901	2233	133.32	20230102	20250	-74.27	20230809	4800	8.54	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N
160	20231201	100951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	-240	5	-4.40	306351920	58414	28.33	5430	5430	5180	7090	3830	5460	5244.49	3.43	0	-16143	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	862	-19.12	4.90	12	0.35	-273.00	1065.00	13830	20230901	-62.26	2233	20221223	133.77	13830	-62.26	20230901	2233	133.77	20230102	20250	-74.22	20230809	4800	8.75	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N
161	20231201	090941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	-160	5	-2.93	45091880	8436	4.09	5430	5430	5300	7090	3830	5460	5345.17	3.43	0	-1239	5740	5600	5390	5250	5040	5670	5320	17	1630	100	3270	10	1	16519475	876	-19.41	4.98	12	0.05	-273.00	1065.00	13830	20230901	-61.68	2233	20221223	137.35	13830	-61.68	20230901	2233	137.35	20230102	20250	-73.83	20230809	4800	10.42	20231128	0.17	N	322180	100	16 억		566234	N	N	0	N	00	N