KissMeData/094480/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	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
3	20231229	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
4	20231229	140804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
5	20231229	130805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
6	20231229	120806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
7	20231229	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
8	20231229	100738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
9	20231229	090739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	88450603630	7583560	254.07	10380	12300	10370	13610	7330	10470	11664.50	2.83	371626	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.33	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		1108931	N	N	5301	N	00	N
10	20231228	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	980	2	9.36	87850101390	7531506	252.33	10380	12300	10370	13610	7330	10470	11664.50	1.88	0	373225	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4492	82.97	3.90	12	19.20	138.00	2934.00	14200	20231207	-19.37	4030	20231020	184.12	14200	-19.37	20231207	4030	184.12	20231020	14200	-19.37	20231207	4030	184.12	20231020	1.45	N	094480	500	196 억		737305	N	N	5301	N	00	N
11	20231228	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	1110	2	10.60	86161836130	7384366	247.40	10380	12300	10370	13610	7330	10470	11668.23	1.88	0	360682	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4543	83.91	3.95	12	18.82	138.00	2934.00	14200	20231207	-18.45	4030	20231020	187.34	14200	-18.45	20231207	4030	187.34	20231020	14200	-18.45	20231207	4030	187.34	20231020	1.45	N	094480	500	196 억		737305	N	N	129	N	00	N
12	20231228	140730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	1140	2	10.89	83464752000	7151046	239.58	10380	12300	10370	13610	7330	10470	11671.78	1.88	0	335463	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4555	84.13	3.96	12	18.23	138.00	2934.00	14200	20231207	-18.24	4030	20231020	188.09	14200	-18.24	20231207	4030	188.09	20231020	14200	-18.24	20231207	4030	188.09	20231020	1.45	N	094480	500	196 억		737305	N	N	129	N	00	N
13	20231228	130730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11380	910	2	8.69	79895344420	6842544	229.25	10380	12300	10370	13610	7330	10470	11676.36	1.88	0	274447	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4464	82.46	3.88	12	17.44	138.00	2934.00	14200	20231207	-19.86	4030	20231020	182.38	14200	-19.86	20231207	4030	182.38	20231020	14200	-19.86	20231207	4030	182.38	20231020	1.45	N	094480	500	196 억		737305	N	N	129	N	00	N
14	20231228	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	830	2	7.93	77802601420	6658328	223.08	10380	12300	10370	13610	7330	10470	11685.11	1.88	0	284216	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4433	81.88	3.85	12	16.97	138.00	2934.00	14200	20231207	-20.42	4030	20231020	180.40	14200	-20.42	20231207	4030	180.40	20231020	14200	-20.42	20231207	4030	180.40	20231020	1.45	N	094480	500	196 억		737305	N	N	129	N	00	N
15	20231228	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	1070	2	10.22	72399183670	6186239	207.26	10380	12300	10370	13610	7330	10470	11703.38	1.88	0	280831	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4527	83.62	3.93	12	15.77	138.00	2934.00	14200	20231207	-18.73	4030	20231020	186.35	14200	-18.73	20231207	4030	186.35	20231020	14200	-18.73	20231207	4030	186.35	20231020	1.45	N	094480	500	196 억		737305	N	N	129	N	00	N
16	20231228	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	1150	2	10.98	64212896210	5487156	183.84	10380	12300	10370	13610	7330	10470	11702.53	1.88	0	240908	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4559	84.20	3.96	12	13.99	138.00	2934.00	14200	20231207	-18.17	4030	20231020	188.34	14200	-18.17	20231207	4030	188.34	20231020	14200	-18.17	20231207	4030	188.34	20231020	1.45	N	094480	500	196 억		737305	N	N	129	N	00	N
17	20231228	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11030	560	2	5.35	3615695490	334195	11.20	10380	11050	10370	13610	7330	10470	10819.71	1.88	0	96267	11863	11166	10743	10046	9623	10955	9835	196	3140	500	7530	10	1	39229838	4327	79.93	3.76	12	0.85	138.00	2934.00	14200	20231207	-22.32	4030	20231020	173.70	14200	-22.32	20231207	4030	173.70	20231020	14200	-22.32	20231207	4030	173.70	20231020	1.45	N	094480	500	196 억		737305	N	N	129	N	00	N
18	20231227	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	190	2	1.85	32008644680	2960480	178.96	11330	11440	10320	13360	7200	10280	10812.76	2.27	0	-154902	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4107	75.87	3.57	12	7.55	138.00	2934.00	14200	20231207	-26.27	4030	20231020	159.80	14200	-26.27	20231207	4030	159.80	20231020	14200	-26.27	20231207	4030	159.80	20231020	1.79	N	094480	500	196 억		892379	N	N	129	N	00	N
19	20231227	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10520	240	2	2.33	31218752080	2885170	174.41	11330	11440	10320	13360	7200	10280	10820.46	2.27	0	-159679	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4127	76.23	3.59	12	7.35	138.00	2934.00	14200	20231207	-25.92	4030	20231020	161.04	14200	-25.92	20231207	4030	161.04	20231020	14200	-25.92	20231207	4030	161.04	20231020	1.79	N	094480	500	196 억		892379	N	N	0	N	00	N
20	20231227	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	230	2	2.24	30207047070	2788786	168.59	11330	11440	10320	13360	7200	10280	10831.65	2.27	0	-170311	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4123	76.16	3.58	12	7.11	138.00	2934.00	14200	20231207	-25.99	4030	20231020	160.79	14200	-25.99	20231207	4030	160.79	20231020	14200	-25.99	20231207	4030	160.79	20231020	1.79	N	094480	500	196 억		892379	N	N	0	N	00	N
21	20231227	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10510	230	2	2.24	25274907030	2329825	140.84	11330	11440	10320	13360	7200	10280	10848.46	2.27	0	-186618	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4123	76.16	3.58	12	5.94	138.00	2934.00	14200	20231207	-25.99	4030	20231020	160.79	14200	-25.99	20231207	4030	160.79	20231020	14200	-25.99	20231207	4030	160.79	20231020	1.79	N	094480	500	196 억		892379	N	N	0	N	00	N
22	20231227	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10480	200	2	1.95	24158125900	2223091	134.39	11330	11440	10320	13360	7200	10280	10866.96	2.27	0	-173361	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4111	75.94	3.57	12	5.67	138.00	2934.00	14200	20231207	-26.20	4030	20231020	160.05	14200	-26.20	20231207	4030	160.05	20231020	14200	-26.20	20231207	4030	160.05	20231020	1.79	N	094480	500	196 억		892379	N	N	0	N	00	N
23	20231227	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	250	2	2.43	22221463840	2037535	123.17	11330	11440	10460	13360	7200	10280	10906.11	2.27	0	-161753	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4131	76.30	3.59	12	5.19	138.00	2934.00	14200	20231207	-25.85	4030	20231020	161.29	14200	-25.85	20231207	4030	161.29	20231020	14200	-25.85	20231207	4030	161.29	20231020	1.79	N	094480	500	196 억		892379	N	N	0	N	00	N
24	20231227	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10670	390	2	3.79	19585945160	1788614	108.12	11330	11440	10550	13360	7200	10280	10950.42	2.27	0	-157172	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4186	77.32	3.64	12	4.56	138.00	2934.00	14200	20231207	-24.86	4030	20231020	164.76	14200	-24.86	20231207	4030	164.76	20231020	14200	-24.86	20231207	4030	164.76	20231020	1.79	N	094480	500	196 억		892379	N	N	0	N	00	N
25	20231227	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10960	680	2	6.61	8327392140	742737	44.90	11330	11440	10850	13360	7200	10280	11212.02	2.27	0	-29729	10740	10510	10220	9990	9700	10365	9845	196	3080	500	7400	10	1	39229838	4300	79.42	3.74	12	1.89	138.00	2934.00	14200	20231207	-22.82	4030	20231020	171.96	14200	-22.82	20231207	4030	171.96	20231020	14200	-22.82	20231207	4030	171.96	20231020	1.79	N	094480	500	196 억		892379	N	N	0	N	00	N
26	20231226	160733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10280	-110	5	-1.06	12769113660	1255702	37.08	10390	10450	9930	13500	7280	10390	10167.94	1.75	0	175707	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	4033	74.49	3.50	12	3.20	138.00	2934.00	14200	20231207	-27.61	4030	20231020	155.09	14200	-27.61	20231207	4030	155.09	20231020	14200	-27.61	20231207	4030	155.09	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
27	20231226	150730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10080	-310	5	-2.98	11949106350	1175277	34.71	10390	10450	9930	13500	7280	10390	10166.20	1.75	0	182038	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	3954	73.04	3.44	12	3.00	138.00	2934.00	14200	20231207	-29.01	4030	20231020	150.12	14200	-29.01	20231207	4030	150.12	20231020	14200	-29.01	20231207	4030	150.12	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
28	20231226	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	-350	5	-3.37	10517959040	1034112	30.54	10390	10450	9930	13500	7280	10390	10170.05	1.75	0	158473	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	3939	72.75	3.42	12	2.64	138.00	2934.00	14200	20231207	-29.30	4030	20231020	149.13	14200	-29.30	20231207	4030	149.13	20231020	14200	-29.30	20231207	4030	149.13	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
29	20231226	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	-260	5	-2.50	9614366120	944647	27.89	10390	10450	9930	13500	7280	10390	10176.72	1.75	0	136448	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	3974	73.41	3.45	12	2.41	138.00	2934.00	14200	20231207	-28.66	4030	20231020	151.36	14200	-28.66	20231207	4030	151.36	20231020	14200	-28.66	20231207	4030	151.36	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
30	20231226	120731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-230	5	-2.21	8859407170	870395	25.70	10390	10450	9930	13500	7280	10390	10177.51	1.75	0	134610	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	3986	73.62	3.46	12	2.22	138.00	2934.00	14200	20231207	-28.45	4030	20231020	152.11	14200	-28.45	20231207	4030	152.11	20231020	14200	-28.45	20231207	4030	152.11	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
31	20231226	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10160	-230	5	-2.21	7578602150	744653	21.99	10390	10450	9930	13500	7280	10390	10176.07	1.75	0	152419	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	3986	73.62	3.46	12	1.90	138.00	2934.00	14200	20231207	-28.45	4030	20231020	152.11	14200	-28.45	20231207	4030	152.11	20231020	14200	-28.45	20231207	4030	152.11	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
32	20231226	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10090	-300	5	-2.89	6124367040	601235	17.75	10390	10450	9930	13500	7280	10390	10184.78	1.75	0	120287	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	3958	73.12	3.44	12	1.53	138.00	2934.00	14200	20231207	-28.94	4030	20231020	150.37	14200	-28.94	20231207	4030	150.37	20231020	14200	-28.94	20231207	4030	150.37	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
33	20231226	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10120	-270	5	-2.60	2284813860	224570	6.63	10390	10450	9930	13500	7280	10390	10169.78	1.75	0	58877	12216	11302	10786	9872	9356	11045	9615	196	3110	500	7480	10	1	39229838	3970	73.33	3.45	12	0.57	138.00	2934.00	14200	20231207	-28.73	4030	20231020	151.12	14200	-28.73	20231207	4030	151.12	20231020	14200	-28.73	20231207	4030	151.12	20231020	1.81	N	094480	500	196 억		687234	N	N	1	N	00	N
34	20231222	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-1550	5	-12.98	35735565350	3343851	56.36	11400	11700	10270	15520	8360	11940	10687.20	2.66	0	-383029	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4076	75.29	3.54	12	8.52	138.00	2934.00	14200	20231207	-26.83	4030	20231020	157.82	14200	-26.83	20231207	4030	157.82	20231020	14200	-26.83	20231207	4030	157.82	20231020	1.83	N	094480	500	196 억		1043708	N	N	1	N	00	N
35	20231222	150719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10390	-1550	5	-12.98	34094830830	3185635	53.69	11400	11700	10270	15520	8360	11940	10702.30	2.66	0	-388651	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4076	75.29	3.54	12	8.12	138.00	2934.00	14200	20231207	-26.83	4030	20231020	157.82	14200	-26.83	20231207	4030	157.82	20231020	14200	-26.83	20231207	4030	157.82	20231020	1.83	N	094480	500	196 억		1043708	N	N	32	N	00	N
36	20231222	140716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10500	-1440	5	-12.06	28980264120	2693764	45.40	11400	11700	10320	15520	8360	11940	10757.85	2.66	0	-420581	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4119	76.09	3.58	12	6.87	138.00	2934.00	14200	20231207	-26.06	4030	20231020	160.55	14200	-26.06	20231207	4030	160.55	20231020	14200	-26.06	20231207	4030	160.55	20231020	1.83	N	094480	500	196 억		1043708	N	N	32	N	00	N
37	20231222	130719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10470	-1470	5	-12.31	27579931660	2560790	43.16	11400	11700	10320	15520	8360	11940	10769.64	2.66	0	-389751	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4107	75.87	3.57	12	6.53	138.00	2934.00	14200	20231207	-26.27	4030	20231020	159.80	14200	-26.27	20231207	4030	159.80	20231020	14200	-26.27	20231207	4030	159.80	20231020	1.83	N	094480	500	196 억		1043708	N	N	32	N	00	N
38	20231222	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10570	-1370	5	-11.47	25984480870	2409817	40.62	11400	11700	10320	15520	8360	11940	10782.29	2.66	0	-364054	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4147	76.59	3.60	12	6.14	138.00	2934.00	14200	20231207	-25.56	4030	20231020	162.28	14200	-25.56	20231207	4030	162.28	20231020	14200	-25.56	20231207	4030	162.28	20231020	1.83	N	094480	500	196 억		1043708	N	N	32	N	00	N
39	20231222	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10530	-1410	5	-11.81	23418404200	2166607	36.52	11400	11700	10320	15520	8360	11940	10808.28	2.66	0	-341085	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4131	76.30	3.59	12	5.52	138.00	2934.00	14200	20231207	-25.85	4030	20231020	161.29	14200	-25.85	20231207	4030	161.29	20231020	14200	-25.85	20231207	4030	161.29	20231020	1.83	N	094480	500	196 억		1043708	N	N	32	N	00	N
40	20231222	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	-1360	5	-11.39	18264553590	1676231	28.25	11400	11700	10560	15520	8360	11940	10895.59	2.66	0	-290605	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4151	76.67	3.61	12	4.27	138.00	2934.00	14200	20231207	-25.49	4030	20231020	162.53	14200	-25.49	20231207	4030	162.53	20231020	14200	-25.49	20231207	4030	162.53	20231020	1.83	N	094480	500	196 억		1043708	N	N	32	N	00	N
41	20231222	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10980	-960	5	-8.04	5852446790	522291	8.80	11400	11700	10900	15520	8360	11940	11203.94	2.66	0	-58138	13120	12530	11890	11300	10660	12825	11595	196	3580	500	8590	10	1	39229838	4307	79.57	3.74	12	1.33	138.00	2934.00	14200	20231207	-22.68	4030	20231020	172.46	14200	-22.68	20231207	4030	172.46	20231020	14200	-22.68	20231207	4030	172.46	20231020	1.83	N	094480	500	196 억		1043708	N	N	32	N	00	N
42	20231221	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	720	2	6.42	70363056540	5879290	117.50	11410	12480	11250	14580	7860	11220	11969.14	1.76	0	361410	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4684	86.52	4.07	12	14.99	138.00	2934.00	14200	20231207	-15.92	4030	20231020	196.28	14200	-15.92	20231207	4030	196.28	20231020	14200	-15.92	20231207	4030	196.28	20231020	1.93	N	094480	500	196 억		689440	N	N	32	N	00	N
43	20231221	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	820	2	7.31	68110003510	5690682	113.73	11410	12480	11250	14580	7860	11220	11969.83	1.76	0	392033	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4723	87.25	4.10	12	14.51	138.00	2934.00	14200	20231207	-15.21	4030	20231020	198.76	14200	-15.21	20231207	4030	198.76	20231020	14200	-15.21	20231207	4030	198.76	20231020	1.93	N	094480	500	196 억		689440	N	N	75	N	00	N
44	20231221	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	640	2	5.70	64351607070	5377979	107.49	11410	12480	11250	14580	7860	11220	11966.97	1.76	0	369856	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4653	85.94	4.04	12	13.71	138.00	2934.00	14200	20231207	-16.48	4030	20231020	194.29	14200	-16.48	20231207	4030	194.29	20231020	14200	-16.48	20231207	4030	194.29	20231020	1.93	N	094480	500	196 억		689440	N	N	75	N	00	N
45	20231221	130712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	660	2	5.88	61622467360	5148790	102.90	11410	12480	11250	14580	7860	11220	11969.60	1.76	0	368090	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4661	86.09	4.05	12	13.12	138.00	2934.00	14200	20231207	-16.34	4030	20231020	194.79	14200	-16.34	20231207	4030	194.79	20231020	14200	-16.34	20231207	4030	194.79	20231020	1.93	N	094480	500	196 억		689440	N	N	75	N	00	N
46	20231221	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	890	2	7.93	58264374980	4868884	97.31	11410	12480	11250	14580	7860	11220	11968.01	1.76	0	393774	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4751	87.75	4.13	12	12.41	138.00	2934.00	14200	20231207	-14.72	4030	20231020	200.50	14200	-14.72	20231207	4030	200.50	20231020	14200	-14.72	20231207	4030	200.50	20231020	1.93	N	094480	500	196 억		689440	N	N	75	N	00	N
47	20231221	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11890	670	2	5.97	48272583920	4045071	80.85	11410	12480	11250	14580	7860	11220	11935.21	1.76	0	265605	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4664	86.16	4.05	12	10.31	138.00	2934.00	14200	20231207	-16.27	4030	20231020	195.04	14200	-16.27	20231207	4030	195.04	20231020	14200	-16.27	20231207	4030	195.04	20231020	1.93	N	094480	500	196 억		689440	N	N	75	N	00	N
48	20231221	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11870	650	2	5.79	20821157850	1777775	35.53	11410	12070	11250	14580	7860	11220	11714.33	1.76	0	184829	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4657	86.01	4.05	12	4.53	138.00	2934.00	14200	20231207	-16.41	4030	20231020	194.54	14200	-16.41	20231207	4030	194.54	20231020	14200	-16.41	20231207	4030	194.54	20231020	1.93	N	094480	500	196 억		689440	N	N	75	N	00	N
49	20231221	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	460	2	4.10	6369347760	544093	10.87	11410	11960	11400	14580	7860	11220	11714.24	1.76	0	38392	13666	12442	11736	10512	9806	12090	10160	196	3360	500	8070	10	1	39229838	4582	84.64	3.98	12	1.39	138.00	2934.00	14200	20231207	-17.75	4030	20231020	189.83	14200	-17.75	20231207	4030	189.83	20231020	14200	-17.75	20231207	4030	189.83	20231020	1.93	N	094480	500	196 억		689440	N	N	75	N	00	N
50	20231220	160716	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	-610	5	-5.16	60617826110	4981356	365.32	11930	12960	11030	15370	8290	11830	12169.93	2.05	0	-111499	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4402	81.30	3.82	12	12.70	138.00	2934.00	14200	20231207	-20.99	4030	20231020	178.41	14200	-20.99	20231207	4030	178.41	20231020	14200	-20.99	20231207	4030	178.41	20231020	1.96	N	094480	500	196 억		803147	N	N	75	N	01	N
51	20231220	150752	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11260	-570	5	-4.82	59305535810	4864284	356.74	11930	12960	11030	15370	8290	11830	12192.04	2.05	0	-98542	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4417	81.59	3.84	12	12.40	138.00	2934.00	14200	20231207	-20.70	4030	20231020	179.40	14200	-20.70	20231207	4030	179.40	20231020	14200	-20.70	20231207	4030	179.40	20231020	1.96	N	094480	500	196 억		803147	N	N	0	N	01	N
52	20231220	140801	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-490	5	-4.14	56304293830	4596119	337.07	11930	12960	11220	15370	8290	11830	12250.40	2.05	0	-64234	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4449	82.17	3.87	12	11.72	138.00	2934.00	14200	20231207	-20.14	4030	20231020	181.39	14200	-20.14	20231207	4030	181.39	20231020	14200	-20.14	20231207	4030	181.39	20231020	1.96	N	094480	500	196 억		803147	N	N	0	N	01	N
53	20231220	130755	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11460	-370	5	-3.13	53234931730	4326194	317.28	11930	12960	11360	15370	8290	11830	12305.26	2.05	0	11395	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4496	83.04	3.91	12	11.03	138.00	2934.00	14200	20231207	-19.30	4030	20231020	184.37	14200	-19.30	20231207	4030	184.37	20231020	14200	-19.30	20231207	4030	184.37	20231020	1.96	N	094480	500	196 억		803147	N	N	0	N	01	N
54	20231220	120712	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-150	5	-1.27	49219346070	3977676	291.72	11930	12960	11560	15370	8290	11830	12373.90	2.05	0	59877	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4582	84.64	3.98	12	10.14	138.00	2934.00	14200	20231207	-17.75	4030	20231020	189.83	14200	-17.75	20231207	4030	189.83	20231020	14200	-17.75	20231207	4030	189.83	20231020	1.96	N	094480	500	196 억		803147	N	N	0	N	01	N
55	20231220	110715	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	50	2	0.42	43522257860	3493519	256.21	11930	12960	11710	15370	8290	11830	12458.00	2.05	0	120330	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4661	86.09	4.05	12	8.91	138.00	2934.00	14200	20231207	-16.34	4030	20231020	194.79	14200	-16.34	20231207	4030	194.79	20231020	14200	-16.34	20231207	4030	194.79	20231020	1.96	N	094480	500	196 억		803147	N	N	0	N	01	N
56	20231220	100714	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12250	420	2	3.55	34335797610	2731803	200.35	11930	12960	11890	15370	8290	11830	12568.91	2.05	0	219985	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4806	88.77	4.18	12	6.96	138.00	2934.00	14200	20231207	-13.73	4030	20231020	203.97	14200	-13.73	20231207	4030	203.97	20231020	14200	-13.73	20231207	4030	203.97	20231020	1.96	N	094480	500	196 억		803147	N	N	0	N	01	N
57	20231220	090713	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12480	650	2	5.49	6095954070	497718	36.50	11930	12480	11890	15370	8290	11830	12247.81	2.05	0	100604	12523	12176	11863	11516	11203	12020	11360	196	3540	500	8510	10	1	39229838	4896	90.43	4.25	12	1.27	138.00	2934.00	14200	20231207	-12.11	4030	20231020	209.68	14200	-12.11	20231207	4030	209.68	20231020	14200	-12.11	20231207	4030	209.68	20231020	1.96	N	094480	500	196 억		803147	N	N	0	N	01	N
58	20231219	160712	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	-70	5	-0.59	15609129560	1313951	63.61	11920	12210	11550	15470	8330	11900	11879.67	2.12	0	-27564	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4641	85.72	4.03	12	3.35	138.00	2934.00	14200	20231207	-16.69	4030	20231020	193.55	14200	-16.69	20231207	4030	193.55	20231020	14200	-16.69	20231207	4030	193.55	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
59	20231219	150716	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	-110	5	-0.92	14537441680	1223294	59.22	11920	12210	11550	15470	8330	11900	11883.82	2.12	0	-28911	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4625	85.43	4.02	12	3.12	138.00	2934.00	14200	20231207	-16.97	4030	20231020	192.56	14200	-16.97	20231207	4030	192.56	20231020	14200	-16.97	20231207	4030	192.56	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
60	20231219	140711	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-190	5	-1.60	13360552520	1122799	54.36	11920	12210	11550	15470	8330	11900	11899.33	2.12	0	-10130	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4594	84.86	3.99	12	2.86	138.00	2934.00	14200	20231207	-17.54	4030	20231020	190.57	14200	-17.54	20231207	4030	190.57	20231020	14200	-17.54	20231207	4030	190.57	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
61	20231219	130716	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11740	-160	5	-1.34	12483778250	1047834	50.73	11920	12210	11550	15470	8330	11900	11913.92	2.12	0	-3984	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4606	85.07	4.00	12	2.67	138.00	2934.00	14200	20231207	-17.32	4030	20231020	191.32	14200	-17.32	20231207	4030	191.32	20231020	14200	-17.32	20231207	4030	191.32	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
62	20231219	120715	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11810	-90	5	-0.76	10294489210	860998	41.68	11920	12210	11800	15470	8330	11900	11956.59	2.12	0	16930	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4633	85.58	4.03	12	2.19	138.00	2934.00	14200	20231207	-16.83	4030	20231020	193.05	14200	-16.83	20231207	4030	193.05	20231020	14200	-16.83	20231207	4030	193.05	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
63	20231219	110716	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	90	2	0.76	8121259350	678355	32.84	11920	12210	11800	15470	8330	11900	11972.21	2.12	0	47493	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4704	86.88	4.09	12	1.73	138.00	2934.00	14200	20231207	-15.56	4030	20231020	197.52	14200	-15.56	20231207	4030	197.52	20231020	14200	-15.56	20231207	4030	197.52	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
64	20231219	100714	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	-20	5	-0.17	5387604110	450342	21.80	11920	12210	11800	15470	8330	11900	11963.65	2.12	0	-15408	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4661	86.09	4.05	12	1.15	138.00	2934.00	14200	20231207	-16.34	4030	20231020	194.79	14200	-16.34	20231207	4030	194.79	20231020	14200	-16.34	20231207	4030	194.79	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
65	20231219	090710	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	110	2	0.92	874590600	73630	3.56	11920	12010	11800	15470	8330	11900	11877.57	2.12	0	5359	13153	12526	11743	11116	10333	12840	11430	196	3570	500	0	10	1	39229838	4712	87.03	4.09	12	0.19	138.00	2934.00	14200	20231207	-15.42	4030	20231020	198.01	14200	-15.42	20231207	4030	198.01	20231020	14200	-15.42	20231207	4030	198.01	20231020	1.99	N	094480	500	196 억		830858	N	N	0	N	02	N
66	20231218	160710	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11900	340	2	2.94	23984516630	2049787	78.39	11360	12370	10960	15020	8100	11560	11700.45	1.58	0	213320	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4668	86.23	4.06	12	5.23	138.00	2934.00	14200	20231207	-16.20	4030	20231020	195.29	14200	-16.20	20231207	4030	195.29	20231020	14200	-16.20	20231207	4030	195.29	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
67	20231218	150712	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	390	2	3.37	22903762150	1958791	74.91	11360	12370	10960	15020	8100	11560	11692.92	1.58	0	210496	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4688	86.59	4.07	12	4.99	138.00	2934.00	14200	20231207	-15.85	4030	20231020	196.53	14200	-15.85	20231207	4030	196.53	20231020	14200	-15.85	20231207	4030	196.53	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
68	20231218	140708	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	150	2	1.30	15260835410	1323758	50.63	11360	11800	10960	15020	8100	11560	11528.38	1.58	0	187481	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4594	84.86	3.99	12	3.37	138.00	2934.00	14200	20231207	-17.54	4030	20231020	190.57	14200	-17.54	20231207	4030	190.57	20231020	14200	-17.54	20231207	4030	190.57	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
69	20231218	130709	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	50	2	0.43	13967775080	1212295	46.36	11360	11800	10960	15020	8100	11560	11521.71	1.58	0	175929	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4555	84.13	3.96	12	3.09	138.00	2934.00	14200	20231207	-18.24	4030	20231020	188.09	14200	-18.24	20231207	4030	188.09	20231020	14200	-18.24	20231207	4030	188.09	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
70	20231218	120704	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	10	2	0.09	13197618590	1145804	43.82	11360	11800	10960	15020	8100	11560	11518.15	1.58	0	162753	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4539	83.84	3.94	12	2.92	138.00	2934.00	14200	20231207	-18.52	4030	20231020	187.10	14200	-18.52	20231207	4030	187.10	20231020	14200	-18.52	20231207	4030	187.10	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
71	20231218	110708	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	-10	5	-0.09	12165870130	1057045	40.43	11360	11800	10960	15020	8100	11560	11509.24	1.58	0	145561	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4531	83.70	3.94	12	2.69	138.00	2934.00	14200	20231207	-18.66	4030	20231020	186.60	14200	-18.66	20231207	4030	186.60	20231020	14200	-18.66	20231207	4030	186.60	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
72	20231218	100706	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	120	2	1.04	10166481860	884060	33.81	11360	11800	10960	15020	8100	11560	11499.65	1.58	0	113152	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4582	84.64	3.98	12	2.25	138.00	2934.00	14200	20231207	-17.75	4030	20231020	189.83	14200	-17.75	20231207	4030	189.83	20231020	14200	-17.75	20231207	4030	189.83	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
73	20231218	090704	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	-230	5	-1.99	1681509340	149679	5.72	11360	11380	10960	15020	8100	11560	11230.29	1.58	0	17500	12233	11896	11223	10886	10213	12065	11055	196	3460	500	0	10	1	39229838	4445	82.10	3.86	12	0.38	138.00	2934.00	14200	20231207	-20.21	4030	20231020	181.14	14200	-20.21	20231207	4030	181.14	20231020	14200	-20.21	20231207	4030	181.14	20231020	2.10	N	094480	500	196 억		618847	N	N	0	N	02	N
74	20231215	160705	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11560	560	2	5.09	28585167020	2583428	63.19	10800	11560	10550	14300	7700	11000	11062.70	1.08	0	194993	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4535	83.77	3.94	12	6.59	138.00	2934.00	14200	20231207	-18.59	4030	20231020	186.85	14200	-18.59	20231207	4030	186.85	20231020	14200	-18.59	20231207	4030	186.85	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
75	20231215	150709	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11220	220	2	2.00	26179609850	2372865	58.04	10800	11410	10550	14300	7700	11000	11032.98	1.08	0	190427	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4402	81.30	3.82	12	6.05	138.00	2934.00	14200	20231207	-20.99	4030	20231020	178.41	14200	-20.99	20231207	4030	178.41	20231020	14200	-20.99	20231207	4030	178.41	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
76	20231215	140709	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	70	2	0.64	24487530450	2221028	54.32	10800	11410	10550	14300	7700	11000	11025.37	1.08	0	144235	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4343	80.22	3.77	12	5.66	138.00	2934.00	14200	20231207	-22.04	4030	20231020	174.69	14200	-22.04	20231207	4030	174.69	20231020	14200	-22.04	20231207	4030	174.69	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
77	20231215	130703	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11020	20	2	0.18	22047365640	2002491	48.98	10800	11410	10550	14300	7700	11000	11009.99	1.08	0	99095	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4323	79.86	3.76	12	5.10	138.00	2934.00	14200	20231207	-22.39	4030	20231020	173.45	14200	-22.39	20231207	4030	173.45	20231020	14200	-22.39	20231207	4030	173.45	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
78	20231215	120705	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11250	250	2	2.27	20065941840	1824029	44.61	10800	11410	10550	14300	7700	11000	11000.89	1.08	0	83340	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4413	81.52	3.83	12	4.65	138.00	2934.00	14200	20231207	-20.77	4030	20231020	179.16	14200	-20.77	20231207	4030	179.16	20231020	14200	-20.77	20231207	4030	179.16	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
79	20231215	110700	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	0	3	0.00	11583259010	1069258	26.15	10800	11120	10550	14300	7700	11000	10832.21	1.08	0	168202	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4315	79.71	3.75	12	2.73	138.00	2934.00	14200	20231207	-22.54	4030	20231020	172.95	14200	-22.54	20231207	4030	172.95	20231020	14200	-22.54	20231207	4030	172.95	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
80	20231215	100705	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10890	-110	5	-1.00	9203061640	852617	20.85	10800	11120	10550	14300	7700	11000	10792.69	1.08	0	178534	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4272	78.91	3.71	12	2.17	138.00	2934.00	14200	20231207	-23.31	4030	20231020	170.22	14200	-23.31	20231207	4030	170.22	20231020	14200	-23.31	20231207	4030	170.22	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
81	20231215	090707	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	-310	5	-2.82	2253944000	207473	5.07	10800	11080	10660	14300	7700	11000	10860.45	1.08	0	42464	14106	12552	11546	9992	8986	12050	9490	196	3300	500	0	10	1	39229838	4194	77.46	3.64	12	0.53	138.00	2934.00	14200	20231207	-24.72	4030	20231020	165.26	14200	-24.72	20231207	4030	165.26	20231020	14200	-24.72	20231207	4030	165.26	20231020	2.14	N	094480	500	196 억		422701	N	N	7	N	02	N
82	20231214	160702	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11000	-1470	5	-11.79	46431836090	4042434	169.74	13000	13100	10540	16210	8730	12470	11487.07	1.38	0	-120103	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	4315	79.71	3.75	12	10.30	138.00	2934.00	14200	20231207	-22.54	4030	20231020	172.95	14200	-22.54	20231207	4030	172.95	20231020	14200	-22.54	20231207	4030	172.95	20231020	2.16	N	094480	500	196 억		540002	N	N	7	N	02	N
83	20231214	150727	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10830	-1640	5	-13.15	45004470130	3912145	164.27	13000	13100	10540	16210	8730	12470	11503.78	1.38	0	-115684	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	4249	78.48	3.69	12	9.97	138.00	2934.00	14200	20231207	-23.73	4030	20231020	168.73	14200	-23.73	20231207	4030	168.73	20231020	14200	-23.73	20231207	4030	168.73	20231020	2.16	N	094480	500	196 억		540002	N	N	6	N	02	N
84	20231214	140709	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10900	-1570	5	-12.59	41290468950	3566908	149.78	13000	13100	10540	16210	8730	12470	11575.98	1.38	0	-132825	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	4276	78.99	3.72	12	9.09	138.00	2934.00	14200	20231207	-23.24	4030	20231020	170.47	14200	-23.24	20231207	4030	170.47	20231020	14200	-23.24	20231207	4030	170.47	20231020	2.16	N	094480	500	196 억		540002	N	N	6	N	02	N
85	20231214	130723	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10930	-1540	5	-12.35	39208376830	3376305	141.77	13000	13100	10540	16210	8730	12470	11612.81	1.38	0	-130519	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	4288	79.20	3.73	12	8.61	138.00	2934.00	14200	20231207	-23.03	4030	20231020	171.22	14200	-23.03	20231207	4030	171.22	20231020	14200	-23.03	20231207	4030	171.22	20231020	2.16	N	094480	500	196 억		540002	N	N	6	N	02	N
86	20231214	120735	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11110	-1360	5	-10.91	36617175020	3142171	131.94	13000	13100	10540	16210	8730	12470	11653.46	1.38	0	-63229	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	4358	80.51	3.79	12	8.01	138.00	2934.00	14200	20231207	-21.76	4030	20231020	175.68	14200	-21.76	20231207	4030	175.68	20231020	14200	-21.76	20231207	4030	175.68	20231020	2.16	N	094480	500	196 억		540002	N	N	6	N	02	N
87	20231214	110704	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-1290	5	-10.34	26254970220	2191485	92.02	13000	13100	11160	16210	8730	12470	11980.45	1.38	0	-124333	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	4386	81.01	3.81	12	5.59	138.00	2934.00	14200	20231207	-21.27	4030	20231020	177.42	14200	-21.27	20231207	4030	177.42	20231020	14200	-21.27	20231207	4030	177.42	20231020	2.16	N	094480	500	196 억		540002	N	N	6	N	02	N
88	20231214	100656	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11770	-700	5	-5.61	19039988280	1558561	65.45	13000	13100	11300	16210	8730	12470	12216.39	1.38	0	-81481	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	4617	85.29	4.01	12	3.97	138.00	2934.00	14200	20231207	-17.11	4030	20231020	192.06	14200	-17.11	20231207	4030	192.06	20231020	14200	-17.11	20231207	4030	192.06	20231020	2.16	N	094480	500	196 억		540002	N	N	6	N	02	N
89	20231214	090636	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	400	2	3.21	6001940360	467452	19.63	13000	13100	12450	16210	8730	12470	12839.69	1.38	0	-45396	13256	12862	12306	11912	11356	13060	12110	196	3740	500	0	10	1	39229838	5049	93.26	4.39	12	1.19	138.00	2934.00	14200	20231207	-9.37	4030	20231020	219.35	14200	-9.37	20231207	4030	219.35	20231020	14200	-9.37	20231207	4030	219.35	20231020	2.16	N	094480	500	196 억		540002	N	N	6	N	02	N
90	20231213	160701	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	370	2	3.06	27418685530	2232288	48.45	12200	12700	11750	15730	8470	12100	12282.54	1.00	0	139076	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4892	90.36	4.25	12	5.69	138.00	2934.00	14200	20231207	-12.18	4030	20231020	209.43	14200	-12.18	20231207	4030	209.43	20231020	14200	-12.18	20231207	4030	209.43	20231020	2.32	N	094480	500	196 억		392961	N	N	6	N	02	N
91	20231213	150716	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	30	2	0.25	26090710210	2124602	46.11	12200	12700	11750	15730	8470	12100	12280.33	1.00	0	136454	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4759	87.90	4.13	12	5.42	138.00	2934.00	14200	20231207	-14.58	4030	20231020	200.99	14200	-14.58	20231207	4030	200.99	20231020	14200	-14.58	20231207	4030	200.99	20231020	2.32	N	094480	500	196 억		392961	N	N	4	N	02	N
92	20231213	140714	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	350	2	2.89	22260367680	1813797	39.36	12200	12700	11750	15730	8470	12100	12272.86	1.00	0	94349	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4884	90.22	4.24	12	4.62	138.00	2934.00	14200	20231207	-12.32	4030	20231020	208.93	14200	-12.32	20231207	4030	208.93	20231020	14200	-12.32	20231207	4030	208.93	20231020	2.32	N	094480	500	196 억		392961	N	N	4	N	02	N
93	20231213	130716	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	190	2	1.57	15395902760	1265048	27.45	12200	12410	11750	15730	8470	12100	12170.25	1.00	0	67579	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4821	89.06	4.19	12	3.22	138.00	2934.00	14200	20231207	-13.45	4030	20231020	204.96	14200	-13.45	20231207	4030	204.96	20231020	14200	-13.45	20231207	4030	204.96	20231020	2.32	N	094480	500	196 억		392961	N	N	4	N	02	N
94	20231213	120713	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	10	2	0.08	12706455360	1046555	22.71	12200	12400	11750	15730	8470	12100	12141.24	1.00	0	19858	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4751	87.75	4.13	12	2.67	138.00	2934.00	14200	20231207	-14.72	4030	20231020	200.50	14200	-14.72	20231207	4030	200.50	20231020	14200	-14.72	20231207	4030	200.50	20231020	2.32	N	094480	500	196 억		392961	N	N	4	N	02	N
95	20231213	110716	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	120	2	0.99	11461840860	944464	20.50	12200	12400	11750	15730	8470	12100	12135.84	1.00	0	7965	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4794	88.55	4.16	12	2.41	138.00	2934.00	14200	20231207	-13.94	4030	20231020	203.23	14200	-13.94	20231207	4030	203.23	20231020	14200	-13.94	20231207	4030	203.23	20231020	2.32	N	094480	500	196 억		392961	N	N	4	N	02	N
96	20231213	100719	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-150	5	-1.24	7753751220	641296	13.92	12200	12400	11750	15730	8470	12100	12090.74	1.00	0	-11581	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4688	86.59	4.07	12	1.63	138.00	2934.00	14200	20231207	-15.85	4030	20231020	196.53	14200	-15.85	20231207	4030	196.53	20231020	14200	-15.85	20231207	4030	196.53	20231020	2.32	N	094480	500	196 억		392961	N	N	4	N	02	N
97	20231213	090709	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11830	-270	5	-2.23	1594059770	133560	2.90	12200	12210	11750	15730	8470	12100	11934.40	1.00	0	-1306	13380	12740	11950	11310	10520	13060	11630	196	3630	500	0	10	1	39229838	4641	85.72	4.03	12	0.34	138.00	2934.00	14200	20231207	-16.69	4030	20231020	193.55	14200	-16.69	20231207	4030	193.55	20231020	14200	-16.69	20231207	4030	193.55	20231020	2.32	N	094480	500	196 억		392961	N	N	4	N	02	N
98	20231212	160646	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	280	2	2.37	54874740240	4569515	109.91	11470	12590	11160	15360	8280	11820	12009.91	0.74	0	112739	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4747	87.68	4.12	12	11.65	138.00	2934.00	14200	20231207	-14.79	4030	20231020	200.25	14200	-14.79	20231207	4030	200.25	20231020	14200	-14.79	20231207	4030	200.25	20231020	2.36	N	094480	500	196 억		291087	N	N	4	N	02	N
99	20231212	150653	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	210	2	1.78	53819683880	4482110	107.81	11470	12590	11160	15360	8280	11820	12008.74	0.74	0	109554	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4719	87.17	4.10	12	11.43	138.00	2934.00	14200	20231207	-15.28	4030	20231020	198.51	14200	-15.28	20231207	4030	198.51	20231020	14200	-15.28	20231207	4030	198.51	20231020	2.36	N	094480	500	196 억		291087	N	N	8	N	02	N
100	20231212	140617	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	0	3	0.00	51540546530	4290965	103.21	11470	12590	11160	15360	8280	11820	12012.56	0.74	0	93137	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4637	85.65	4.03	12	10.94	138.00	2934.00	14200	20231207	-16.76	4030	20231020	193.30	14200	-16.76	20231207	4030	193.30	20231020	14200	-16.76	20231207	4030	193.30	20231020	2.36	N	094480	500	196 억		291087	N	N	8	N	02	N
101	20231212	130617	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	550	2	4.65	45036362240	3750133	90.20	11470	12590	11160	15360	8280	11820	12010.57	0.74	0	31588	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4853	89.64	4.22	12	9.56	138.00	2934.00	14200	20231207	-12.89	4030	20231020	206.95	14200	-12.89	20231207	4030	206.95	20231020	14200	-12.89	20231207	4030	206.95	20231020	2.36	N	094480	500	196 억		291087	N	N	8	N	02	N
102	20231212	120613	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	410	2	3.47	39895254780	3327301	80.03	11470	12590	11160	15360	8280	11820	11991.59	0.74	0	9736	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4798	88.62	4.17	12	8.48	138.00	2934.00	14200	20231207	-13.87	4030	20231020	203.47	14200	-13.87	20231207	4030	203.47	20231020	14200	-13.87	20231207	4030	203.47	20231020	2.36	N	094480	500	196 억		291087	N	N	8	N	02	N
103	20231212	110623	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	110	2	0.93	22486621080	1916251	46.09	11470	12180	11160	15360	8280	11820	11733.54	0.74	0	1118	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4680	86.45	4.07	12	4.88	138.00	2934.00	14200	20231207	-15.99	4030	20231020	196.03	14200	-15.99	20231207	4030	196.03	20231020	14200	-15.99	20231207	4030	196.03	20231020	2.36	N	094480	500	196 억		291087	N	N	8	N	02	N
104	20231212	100647	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	170	2	1.44	20038603750	1709930	41.13	11470	12180	11160	15360	8280	11820	11717.43	0.74	0	-11135	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4704	86.88	4.09	12	4.36	138.00	2934.00	14200	20231207	-15.56	4030	20231020	197.52	14200	-15.56	20231207	4030	197.52	20231020	14200	-15.56	20231207	4030	197.52	20231020	2.36	N	094480	500	196 억		291087	N	N	8	N	02	N
105	20231212	090647	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11350	-470	5	-3.98	4709504310	415119	9.98	11470	11480	11160	15360	8280	11820	11313.84	0.74	0	30377	13526	12672	12046	11192	10566	12360	10880	196	3540	500	0	10	1	39229838	4453	82.25	3.87	12	1.06	138.00	2934.00	14200	20231207	-20.07	4030	20231020	181.64	14200	-20.07	20231207	4030	181.64	20231020	14200	-20.07	20231207	4030	181.64	20231020	2.36	N	094480	500	196 억		291087	N	N	8	N	02	N
106	20231211	160648	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	-1230	5	-9.43	49759800300	4113978	83.71	12530	12900	11420	16960	9140	13050	12095.65	0.99	113535	14041	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4637	85.65	4.03	12	10.49	138.00	2934.00	14200	20231207	-16.76	4030	20231020	193.30	14200	-16.76	20231207	4030	193.30	20231020	14200	-16.76	20231207	4030	193.30	20231020	2.68	N	094480	500	196 억		389478	N	N	8	N	02	N
107	20231211	150646	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11500	-1550	5	-11.88	47098044080	3886909	79.09	12530	12900	11420	16960	9140	13050	12116.69	0.99	113535	11570	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4511	83.33	3.92	12	9.91	138.00	2934.00	14200	20231207	-19.01	4030	20231020	185.36	14200	-19.01	20231207	4030	185.36	20231020	14200	-19.01	20231207	4030	185.36	20231020	2.68	N	094480	500	196 억		389478	N	N	48	N	02	N
108	20231211	140645	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-1330	5	-10.19	40681239020	3332922	67.81	12530	12900	11700	16960	9140	13050	12205.45	0.99	113535	691	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4598	84.93	3.99	12	8.50	138.00	2934.00	14200	20231207	-17.46	4030	20231020	190.82	14200	-17.46	20231207	4030	190.82	20231020	14200	-17.46	20231207	4030	190.82	20231020	2.68	N	094480	500	196 억		389478	N	N	48	N	02	N
109	20231211	130647	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	-990	5	-7.59	35618270700	2907025	59.15	12530	12900	11860	16960	9140	13050	12252.02	0.99	113535	4811	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4731	87.39	4.11	12	7.41	138.00	2934.00	14200	20231207	-15.07	4030	20231020	199.26	14200	-15.07	20231207	4030	199.26	20231020	14200	-15.07	20231207	4030	199.26	20231020	2.68	N	094480	500	196 억		389478	N	N	48	N	02	N
110	20231211	120646	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	-1080	5	-8.28	31206139250	2543630	51.75	12530	12900	11860	16960	9140	13050	12267.83	0.99	113535	29508	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4696	86.74	4.08	12	6.48	138.00	2934.00	14200	20231207	-15.70	4030	20231020	197.02	14200	-15.70	20231207	4030	197.02	20231020	14200	-15.70	20231207	4030	197.02	20231020	2.68	N	094480	500	196 억		389478	N	N	48	N	02	N
111	20231211	110644	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	-1030	5	-7.89	27820236050	2261625	46.02	12530	12900	11860	16960	9140	13050	12300.44	0.99	113535	32717	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4715	87.10	4.10	12	5.77	138.00	2934.00	14200	20231207	-15.35	4030	20231020	198.26	14200	-15.35	20231207	4030	198.26	20231020	14200	-15.35	20231207	4030	198.26	20231020	2.68	N	094480	500	196 억		389478	N	N	48	N	02	N
112	20231211	100642	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12550	-500	5	-3.83	18507967430	1496015	30.44	12530	12900	11860	16960	9140	13050	12370.75	0.99	113535	5679	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4923	90.94	4.28	12	3.81	138.00	2934.00	14200	20231207	-11.62	4030	20231020	211.41	14200	-11.62	20231207	4030	211.41	20231020	14200	-11.62	20231207	4030	211.41	20231020	2.68	N	094480	500	196 억		389478	N	N	48	N	02	N
113	20231211	090642	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-810	5	-6.21	3688456190	297478	6.05	12530	12800	12110	16960	9140	13050	12395.38	0.99	113535	36735	14670	13860	13300	12490	11930	13580	12210	196	3910	500	0	10	1	39229838	4802	88.70	4.17	12	0.76	138.00	2934.00	14200	20231207	-13.80	4030	20231020	203.72	14200	-13.80	20231207	4030	203.72	20231020	14200	-13.80	20231207	4030	203.72	20231020	2.68	N	094480	500	196 억		389478	N	N	48	N	02	N
114	20231208	160636	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-640	5	-4.67	65271515200	4870886	39.38	13160	14110	12740	17790	9590	13690	13400.38	0.99	0	-125429	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5119	94.57	4.45	12	12.42	138.00	2934.00	14200	20231207	-8.10	4030	20231020	223.82	14200	-8.10	20231207	4030	223.82	20231020	14200	-8.10	20231207	4030	223.82	20231020	2.83	N	094480	500	196 억		389478	N	N	48	N	02	N
115	20231208	150639	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-780	5	-5.70	63278770350	4717604	38.14	13160	14110	12740	17790	9590	13690	13412.69	0.99	0	-125429	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5065	93.55	4.40	12	12.03	138.00	2934.00	14200	20231207	-9.08	4030	20231020	220.35	14200	-9.08	20231207	4030	220.35	20231020	14200	-9.08	20231207	4030	220.35	20231020	2.83	N	094480	500	196 억		389478	N	N	3102	N	02	N
116	20231208	140637	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-570	5	-4.16	58804891260	4372008	35.35	13160	14110	12740	17790	9590	13690	13449.72	0.99	0	-124969	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5147	95.07	4.47	12	11.14	138.00	2934.00	14200	20231207	-7.61	4030	20231020	225.56	14200	-7.61	20231207	4030	225.56	20231020	14200	-7.61	20231207	4030	225.56	20231020	2.83	N	094480	500	196 억		389478	N	N	3102	N	02	N
117	20231208	130638	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	-510	5	-3.73	51775870860	3832955	30.99	13160	14110	13020	17790	9590	13690	13507.56	0.99	0	-109455	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5170	95.51	4.49	12	9.77	138.00	2934.00	14200	20231207	-7.18	4030	20231020	227.05	14200	-7.18	20231207	4030	227.05	20231020	14200	-7.18	20231207	4030	227.05	20231020	2.83	N	094480	500	196 억		389478	N	N	3102	N	02	N
118	20231208	120634	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-450	5	-3.29	45571036830	3365917	27.22	13160	14110	13080	17790	9590	13690	13538.48	0.99	0	-108332	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5194	95.94	4.51	12	8.58	138.00	2934.00	14200	20231207	-6.76	4030	20231020	228.54	14200	-6.76	20231207	4030	228.54	20231020	14200	-6.76	20231207	4030	228.54	20231020	2.83	N	094480	500	196 억		389478	N	N	3102	N	02	N
119	20231208	110632	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	-270	5	-1.97	42718942590	3151852	25.48	13160	14110	13080	17790	9590	13690	13553.13	0.99	0	-91592	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5265	97.25	4.57	12	8.03	138.00	2934.00	14200	20231207	-5.49	4030	20231020	233.00	14200	-5.49	20231207	4030	233.00	20231020	14200	-5.49	20231207	4030	233.00	20231020	2.83	N	094480	500	196 억		389478	N	N	3102	N	02	N
120	20231208	100640	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-170	5	-1.24	33398911730	2454591	19.85	13160	14110	13080	17790	9590	13690	13606.34	0.99	0	-88919	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5304	97.97	4.61	12	6.26	138.00	2934.00	14200	20231207	-4.79	4030	20231020	235.48	14200	-4.79	20231207	4030	235.48	20231020	14200	-4.79	20231207	4030	235.48	20231020	2.83	N	094480	500	196 억		389478	N	N	3102	N	02	N
121	20231208	090631	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	-30	5	-0.22	5896355550	440219	3.56	13160	13690	13080	17790	9590	13690	13386.64	0.99	0	38440	15890	14790	13100	12000	10310	15340	12550	196	4100	500	0	10	1	39229838	5359	98.99	4.66	12	1.12	138.00	2934.00	14200	20231207	-3.80	4030	20231020	238.96	14200	-3.80	20231207	4030	238.96	20231020	14200	-3.80	20231207	4030	238.96	20231020	2.83	N	094480	500	196 억		389478	N	N	3102	N	02	N
122	20231207	160633	53	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	13690	1750	2	14.66	159085939570	12216319	134.79	11470	14200	11410	15520	8360	11940	13022.45	0.74	0	111024	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	5371	99.20	4.67	12	31.14	138.00	2934.00	14200	20231207	-3.59	4030	20231020	239.70	14200	-3.59	20231207	4030	239.70	20231020	14200	-3.59	20231207	4030	239.70	20231020	3.60	N	094480	500	196 억		291119	N	N	3102	N	02	N
123	20231207	150635	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	1940	2	16.25	138173684520	10707558	118.14	11470	13880	11410	15520	8360	11940	12904.94	0.74	0	101490	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	5445	100.58	4.73	12	27.29	138.00	2934.00	14170	20231205	-2.05	4030	20231020	244.42	14170	-2.05	20231205	4030	244.42	20231020	14170	-2.05	20231205	4030	244.42	20231020	3.60	N	094480	500	196 억		291119	Y	N	9	N	02	N
124	20231207	140632	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	1550	2	12.98	97855996080	7717129	85.15	11470	13850	11410	15520	8360	11940	12681.03	0.74	0	22464	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	5292	97.75	4.60	12	19.67	138.00	2934.00	14170	20231205	-4.80	4030	20231020	234.74	14170	-4.80	20231205	4030	234.74	20231020	14170	-4.80	20231205	4030	234.74	20231020	3.60	N	094480	500	196 억		291119	N	N	9	N	02	N
125	20231207	130632	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	600	2	5.03	51148734650	4166848	45.98	11470	12700	11410	15520	8360	11940	12275.72	0.74	0	44179	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	4919	90.87	4.27	12	10.62	138.00	2934.00	14170	20231205	-11.50	4030	20231020	211.17	14170	-11.50	20231205	4030	211.17	20231020	14170	-11.50	20231205	4030	211.17	20231020	3.60	N	094480	500	196 억		291119	N	N	9	N	02	N
126	20231207	120633	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	460	2	3.85	44793178980	3657663	40.36	11470	12700	11410	15520	8360	11940	12246.98	0.74	0	-669	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	4864	89.86	4.23	12	9.32	138.00	2934.00	14170	20231205	-12.49	4030	20231020	207.69	14170	-12.49	20231205	4030	207.69	20231020	14170	-12.49	20231205	4030	207.69	20231020	3.60	N	094480	500	196 억		291119	N	N	9	N	02	N
127	20231207	110629	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	180	2	1.51	27548290270	2273871	25.09	11470	12470	11410	15520	8360	11940	12115.69	0.74	0	7591	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	4755	87.83	4.13	12	5.80	138.00	2934.00	14170	20231205	-14.47	4030	20231020	200.74	14170	-14.47	20231205	4030	200.74	20231020	14170	-14.47	20231205	4030	200.74	20231020	3.60	N	094480	500	196 억		291119	N	N	9	N	02	N
128	20231207	100627	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12040	100	2	0.84	19277005060	1596363	17.61	11470	12470	11410	15520	8360	11940	12076.17	0.74	0	-1159	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	4723	87.25	4.10	12	4.07	138.00	2934.00	14170	20231205	-15.03	4030	20231020	198.76	14170	-15.03	20231205	4030	198.76	20231020	14170	-15.03	20231205	4030	198.76	20231020	3.60	N	094480	500	196 억		291119	N	N	9	N	02	N
129	20231207	090634	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	280	2	2.35	6074137970	503306	5.55	11470	12380	11410	15520	8360	11940	12070.29	0.74	0	-779	13860	12900	12020	11060	10180	12460	10620	196	3580	500	0	10	1	39229838	4794	88.55	4.16	12	1.28	138.00	2934.00	14170	20231205	-13.76	4030	20231020	203.23	14170	-13.76	20231205	4030	203.23	20231020	14170	-13.76	20231205	4030	203.23	20231020	3.60	N	094480	500	196 억		291119	N	N	9	N	02	N
130	20231206	160624	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	110	2	0.93	108721122260	9006895	34.58	12050	12980	11140	15370	8290	11830	12074.31	1.15	0	-168692	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	4684	86.52	4.07	12	22.96	138.00	2934.00	14170	20231205	-15.74	4030	20231020	196.28	14170	-15.74	20231205	4030	196.28	20231020	14170	-15.74	20231205	4030	196.28	20231020	5.83	N	094480	500	196 억		449900	N	N	9	N	02	N
131	20231206	150634	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	130	2	1.10	106495784570	8820449	33.87	12050	12980	11140	15370	8290	11830	12077.21	1.15	0	-171423	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	4692	86.67	4.08	12	22.48	138.00	2934.00	14170	20231205	-15.60	4030	20231020	196.77	14170	-15.60	20231205	4030	196.77	20231020	14170	-15.60	20231205	4030	196.77	20231020	5.83	N	094480	500	196 억		449900	N	N	1905	N	02	N
132	20231206	140632	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	270	2	2.28	101723709990	8423456	32.34	12050	12980	11140	15370	8290	11830	12079.92	1.15	0	-185560	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	4747	87.68	4.12	12	21.47	138.00	2934.00	14170	20231205	-14.61	4030	20231020	200.25	14170	-14.61	20231205	4030	200.25	20231020	14170	-14.61	20231205	4030	200.25	20231020	5.83	N	094480	500	196 억		449900	N	N	1905	N	02	N
133	20231206	130626	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	-280	5	-2.37	80098139930	6639395	25.49	12050	12980	11140	15370	8290	11830	12068.53	1.15	0	-130213	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	4531	83.70	3.94	12	16.92	138.00	2934.00	14170	20231205	-18.49	4030	20231020	186.60	14170	-18.49	20231205	4030	186.60	20231020	14170	-18.49	20231205	4030	186.60	20231020	5.83	N	094480	500	196 억		449900	N	N	1905	N	02	N
134	20231206	120623	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-290	5	-2.45	77265145060	6394010	24.55	12050	12980	11140	15370	8290	11830	12089.01	1.15	0	-128609	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	4527	83.62	3.93	12	16.30	138.00	2934.00	14170	20231205	-18.56	4030	20231020	186.35	14170	-18.56	20231205	4030	186.35	20231020	14170	-18.56	20231205	4030	186.35	20231020	5.83	N	094480	500	196 억		449900	N	N	1905	N	02	N
135	20231206	110634	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-470	5	-3.97	73197127360	6036140	23.18	12050	12980	11140	15370	8290	11830	12132.70	1.15	0	-101775	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	4457	82.32	3.87	12	15.39	138.00	2934.00	14170	20231205	-19.83	4030	20231020	181.89	14170	-19.83	20231205	4030	181.89	20231020	14170	-19.83	20231205	4030	181.89	20231020	5.83	N	094480	500	196 억		449900	N	N	1905	N	02	N
136	20231206	100625	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-340	5	-2.87	63372958940	5171611	19.86	12050	12980	11260	15370	8290	11830	12264.42	1.15	0	-74696	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	4508	83.26	3.92	12	13.18	138.00	2934.00	14170	20231205	-18.91	4030	20231020	185.11	14170	-18.91	20231205	4030	185.11	20231020	14170	-18.91	20231205	4030	185.11	20231020	5.83	N	094480	500	196 억		449900	N	N	1905	N	02	N
137	20231206	090628	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	990	2	8.37	19137977410	1551835	5.96	12050	12850	11930	15370	8290	11830	12376.11	1.15	0	-133984	15616	13722	12276	10382	8936	13000	9660	196	3540	500	0	10	1	39229838	5029	92.90	4.37	12	3.96	138.00	2934.00	14170	20231205	-9.53	4030	20231020	218.11	14170	-9.53	20231205	4030	218.11	20231020	14170	-9.53	20231205	4030	218.11	20231020	5.83	N	094480	500	196 억		449900	N	N	1905	N	02	N
138	20231205	160632	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11830	480	2	4.23	324791826560	25839495	126.07	11980	14170	10830	14750	7950	11350	12570.73	1.37	0	-85721	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	4641	85.72	4.03	12	65.87	138.00	2934.00	14170	20231205	-16.51	4030	20231020	193.55	14170	-16.51	20231205	4030	193.55	20231020	14170	-16.51	20231205	4030	193.55	20231020	5.45	N	094480	500	196 억		535818	N	N	1905	N	01	N
139	20231205	150628	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11510	160	2	1.41	318146258940	25274654	123.32	11980	14170	10830	14750	7950	11350	12587.57	1.37	0	-57653	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	4515	83.41	3.92	12	64.43	138.00	2934.00	14170	20231205	-18.77	4030	20231020	185.61	14170	-18.77	20231205	4030	185.61	20231020	14170	-18.77	20231205	4030	185.61	20231020	5.45	N	094480	500	196 억		535818	N	N	1678	N	01	N
140	20231205	140629	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11970	620	2	5.46	301225412300	23823987	116.24	11980	14170	10830	14750	7950	11350	12643.79	1.37	0	-223423	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	4696	86.74	4.08	12	60.73	138.00	2934.00	14170	20231205	-15.53	4030	20231020	197.02	14170	-15.53	20231205	4030	197.02	20231020	14170	-15.53	20231205	4030	197.02	20231020	5.45	N	094480	500	196 억		535818	N	N	1678	N	01	N
141	20231205	130627	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	12340	990	2	8.72	279232526160	22008864	107.38	11980	14170	10830	14750	7950	11350	12687.28	1.37	0	-226950	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	4841	89.42	4.21	12	56.10	138.00	2934.00	14170	20231205	-12.91	4030	20231020	206.20	14170	-12.91	20231205	4030	206.20	20231020	14170	-12.91	20231205	4030	206.20	20231020	5.45	N	094480	500	196 억		535818	N	N	1678	N	01	N
142	20231205	120623	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	12790	1440	2	12.69	257914525170	20280969	98.95	11980	14170	10830	14750	7950	11350	12717.08	1.37	0	-227368	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	5017	92.68	4.36	12	51.70	138.00	2934.00	14170	20231205	-9.74	4030	20231020	217.37	14170	-9.74	20231205	4030	217.37	20231020	14170	-9.74	20231205	4030	217.37	20231020	5.45	N	094480	500	196 억		535818	N	N	1678	N	01	N
143	20231205	110623	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	12660	1310	2	11.54	238026400030	18719517	91.33	11980	14170	10830	14750	7950	11350	12715.42	1.37	0	-195088	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	4966	91.74	4.31	12	47.72	138.00	2934.00	14170	20231205	-10.66	4030	20231020	214.14	14170	-10.66	20231205	4030	214.14	20231020	14170	-10.66	20231205	4030	214.14	20231020	5.45	N	094480	500	196 억		535818	N	N	1678	N	01	N
144	20231205	100625	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	13830	2480	2	21.85	169522997670	13537299	66.05	11980	14170	10830	14750	7950	11350	12522.67	1.37	0	-222960	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	5425	100.22	4.71	12	34.51	138.00	2934.00	14170	20231205	-2.40	4030	20231020	243.18	14170	-2.40	20231205	4030	243.18	20231020	14170	-2.40	20231205	4030	243.18	20231020	5.45	N	094480	500	196 억		535818	N	N	1678	N	01	N
145	20231205	090624	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11290	-60	5	-0.53	20062707660	1724608	8.41	11980	11980	11040	14750	7950	11350	11633.21	1.37	0	-62729	13176	12262	10836	9922	8496	12720	10380	196	3400	500	8170	10	1	39229838	4429	81.81	3.85	12	4.40	138.00	2934.00	11980	20231205	-5.76	4030	20231020	180.15	11980	-5.76	20231205	4030	180.15	20231020	11980	-5.76	20231205	4030	180.15	20231020	5.45	N	094480	500	196 억		535818	N	N	1678	N	01	N
146	20231204	160623	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11350	2240	2	24.59	216843562960	20034708	63.02	9640	11750	9410	11840	6380	9110	10822.36	0.99	0	134274	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	4453	82.25	3.87	12	51.07	138.00	2934.00	11750	20231204	-3.40	4030	20231020	181.64	11750	-3.40	20231204	4030	181.64	20231020	11750	-3.40	20231204	4030	181.64	20231020	5.75	N	094480	500	196 억		387710	N	N	1677	N	01	N
147	20231204	150625	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11330	2220	2	24.37	204993122870	18978242	59.69	9640	11750	9410	11840	6380	9110	10802.00	0.99	0	123859	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	4445	82.10	3.86	12	48.38	138.00	2934.00	11750	20231204	-3.57	4030	20231020	181.14	11750	-3.57	20231204	4030	181.14	20231020	11750	-3.57	20231204	4030	181.14	20231020	5.75	N	094480	500	196 억		387710	N	N	4	N	01	N
148	20231204	140620	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11390	2280	2	25.03	183786809980	17140192	53.91	9640	11730	9410	11840	6380	9110	10723.11	0.99	0	34636	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	4468	82.54	3.88	12	43.69	138.00	2934.00	11730	20231204	-2.90	4030	20231020	182.63	11730	-2.90	20231204	4030	182.63	20231020	11730	-2.90	20231204	4030	182.63	20231020	5.75	N	094480	500	196 억		387710	N	N	4	N	01	N
149	20231204	130618	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11360	2250	2	24.70	174084006940	16292652	51.25	9640	11730	9410	11840	6380	9110	10685.38	0.99	0	83	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	4457	82.32	3.87	12	41.53	138.00	2934.00	11730	20231204	-3.15	4030	20231020	181.89	11730	-3.15	20231204	4030	181.89	20231020	11730	-3.15	20231204	4030	181.89	20231020	5.75	N	094480	500	196 억		387710	N	N	4	N	01	N
150	20231204	120618	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11370	2260	2	24.81	164428387550	15446399	48.58	9640	11730	9410	11840	6380	9110	10645.67	0.99	0	-6032	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	4460	82.39	3.88	12	39.37	138.00	2934.00	11730	20231204	-3.07	4030	20231020	182.13	11730	-3.07	20231204	4030	182.13	20231020	11730	-3.07	20231204	4030	182.13	20231020	5.75	N	094480	500	196 억		387710	N	N	4	N	01	N
151	20231204	110621	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	11250	2140	2	23.49	155335964500	14643020	46.06	9640	11730	9410	11840	6380	9110	10608.78	0.99	0	-51785	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	4413	81.52	3.83	12	37.33	138.00	2934.00	11730	20231204	-4.09	4030	20231020	179.16	11730	-4.09	20231204	4030	179.16	20231020	11730	-4.09	20231204	4030	179.16	20231020	5.75	N	094480	500	196 억		387710	N	N	4	N	01	N
152	20231204	100621	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	10970	1860	2	20.42	106011636720	10290875	32.37	9640	11060	9410	11840	6380	9110	10302.19	0.99	0	6511	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	4304	79.49	3.74	12	26.23	138.00	2934.00	11060	20231204	-0.81	4030	20231020	172.21	11060	-0.81	20231204	4030	172.21	20231020	11060	-0.81	20231204	4030	172.21	20231020	5.75	N	094480	500	196 억		387710	N	N	4	N	01	N
153	20231204	090620	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9710	600	2	6.59	19932789110	2070292	6.51	9640	9880	9410	11840	6380	9110	9629.46	0.99	0	-74019	10483	9796	8933	8246	7383	10140	8590	196	2730	500	6550	10	1	39229838	3809	70.36	3.31	12	5.28	138.00	2934.00	9880	20231204	-1.72	4030	20231020	140.94	9880	-1.72	20231204	4030	140.94	20231020	9880	-1.72	20231204	4030	140.94	20231020	5.75	N	094480	500	196 억		387710	N	N	4	N	01	N
154	20231201	160620	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9110	1320	2	16.94	277854371760	31042972	323.33	8390	9620	8070	10120	5460	7790	8950.46	1.81	0	-313586	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3574	66.01	3.10	12	79.13	138.00	2934.00	9620	20231201	-5.30	4030	20231020	126.05	9620	-5.30	20231201	4030	126.05	20231020	9620	-5.30	20231201	4030	126.05	20231020	5.18	N	094480	500	196 억		709808	N	N	4	N	00	N
155	20231201	150619	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9010	1220	2	15.66	268324382680	29987432	312.34	8390	9620	8070	10120	5460	7790	8947.90	1.81	0	-403598	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3535	65.29	3.07	12	76.44	138.00	2934.00	9620	20231201	-6.34	4030	20231020	123.57	9620	-6.34	20231201	4030	123.57	20231020	9620	-6.34	20231201	4030	123.57	20231020	5.18	N	094480	500	196 억		709808	N	N	3	N	00	N
156	20231201	140619	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9540	1750	2	22.46	236624102690	26548331	276.52	8390	9620	8070	10120	5460	7790	8912.96	1.81	0	-405077	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3743	69.13	3.25	12	67.67	138.00	2934.00	9620	20231201	-0.83	4030	20231020	136.72	9620	-0.83	20231201	4030	136.72	20231020	9620	-0.83	20231201	4030	136.72	20231020	5.18	N	094480	500	196 억		709808	N	N	3	N	00	N
157	20231201	130619	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	9020	1230	2	15.79	161550778810	18533379	193.04	8390	9180	8070	10120	5460	7790	8716.75	1.81	0	-421967	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3539	65.36	3.07	12	47.24	138.00	2934.00	9180	20231201	-1.74	4030	20231020	123.82	9180	-1.74	20231201	4030	123.82	20231020	9180	-1.74	20231201	4030	123.82	20231020	5.18	N	094480	500	196 억		709808	N	N	3	N	00	N
158	20231201	120624	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8760	970	2	12.45	146598707650	16852522	175.53	8390	9180	8070	10120	5460	7790	8698.92	1.81	0	-409090	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3437	63.48	2.99	12	42.96	138.00	2934.00	9180	20231201	-4.58	4030	20231020	117.37	9180	-4.58	20231201	4030	117.37	20231020	9180	-4.58	20231201	4030	117.37	20231020	5.18	N	094480	500	196 억		709808	N	N	3	N	00	N
159	20231201	110620	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8770	980	2	12.58	130252942680	15015408	156.40	8390	9180	8070	10120	5460	7790	8674.62	1.81	0	-421599	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3440	63.55	2.99	12	38.28	138.00	2934.00	9180	20231201	-4.47	4030	20231020	117.62	9180	-4.47	20231201	4030	117.62	20231020	9180	-4.47	20231201	4030	117.62	20231020	5.18	N	094480	500	196 억		709808	N	N	3	N	00	N
160	20231201	100624	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	8920	1130	2	14.51	107372429560	12394984	129.10	8390	9180	8070	10120	5460	7790	8662.57	1.81	0	-423524	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3499	64.64	3.04	12	31.60	138.00	2934.00	9180	20231201	-2.83	4030	20231020	121.34	9180	-2.83	20231201	4030	121.34	20231020	9180	-2.83	20231201	4030	121.34	20231020	5.18	N	094480	500	196 억		709808	N	N	3	N	00	N
161	20231201	090617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8310	520	2	6.68	20160447270	2424389	25.25	8390	8450	8170	10120	5460	7790	8315.69	1.81	0	-280477	8883	8336	8033	7486	7183	8185	7335	196	2330	500	5600	10	1	39229838	3260	60.22	2.83	12	6.18	138.00	2934.00	8800	20230201	-5.57	4030	20231020	106.20	8800	-5.57	20230201	4030	106.20	20231020	8800	-5.57	20230201	4030	106.20	20231020	5.18	N	094480	500	196 억		709808	N	N	3	N	00	N