KissMeData/094860/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	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
3	20231229	150806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
4	20231229	140806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
5	20231229	130807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
6	20231229	120808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
7	20231229	110733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
8	20231229	100740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
9	20231229	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163690163	16379576	1633.58	363	462	363	462	250	356	437.35	7.92	-166302	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8271528	N	N	0	N	00	N
10	20231228	160732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7163031351	16378150	1633.44	363	462	363	462	250	356	437.35	8.08	0	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.68	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
11	20231228	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7113668961	16271305	1622.79	363	462	363	462	250	356	437.19	8.08	0	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.58	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
12	20231228	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7096793487	16234778	1619.14	363	462	363	462	250	356	437.14	8.08	0	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.54	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
13	20231228	130732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7065964227	16168048	1612.49	363	462	363	462	250	356	437.03	8.08	0	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.48	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
14	20231228	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	7040226207	16112338	1606.93	363	462	363	462	250	356	436.95	8.08	0	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.42	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
15	20231228	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	6905331909	15820359	1577.81	363	462	363	462	250	356	436.48	8.08	0	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	15.14	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
16	20231228	100731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	462	106	1	29.78	6481781859	14903584	1486.38	363	462	363	462	250	356	434.91	8.08	0	-167731	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	483	-19.25	1.24	12	14.27	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	635	-27.24	20230417	274	68.61	20231114	675	-31.56	20221229	274	68.61	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
17	20231228	090732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	397	41	2	11.52	471432382	1201643	119.84	363	408	363	462	250	356	392.32	8.08	0	-14589	398	377	358	337	318	387	347	104	106	100	240	1	1	104459775	415	-16.54	1.06	12	1.15	-24.00	373.00	675	20221229	-41.19	274	20231114	44.89	635	-37.48	20230417	274	44.89	20231114	675	-41.19	20221229	274	44.89	20231114	1.11	N	094860	100	104 억		8437830	N	N	0	N	00	N
18	20231227	160726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	11	2	3.19	358006553	1001804	192.71	348	379	339	448	242	345	357.36	7.96	0	111180	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	372	-14.83	0.95	12	0.96	-24.00	373.00	675	20221229	-47.26	274	20231114	29.93	635	-43.94	20230417	274	29.93	20231114	675	-47.26	20221229	274	29.93	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
19	20231227	150737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	11	2	3.19	349189869	977083	187.96	348	379	339	448	242	345	357.38	7.96	0	107442	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	372	-14.83	0.95	12	0.94	-24.00	373.00	675	20221229	-47.26	274	20231114	29.93	635	-43.94	20230417	274	29.93	20231114	675	-47.26	20221229	274	29.93	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
20	20231227	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	10	2	2.90	339979258	951192	182.98	348	379	339	448	242	345	357.42	7.96	0	106625	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	371	-14.79	0.95	12	0.91	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
21	20231227	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	362	17	2	4.93	314039613	878134	168.92	348	379	339	448	242	345	357.62	7.96	0	100521	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	378	-15.08	0.97	12	0.84	-24.00	373.00	675	20221229	-46.37	274	20231114	32.12	635	-42.99	20230417	274	32.12	20231114	675	-46.37	20221229	274	32.12	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
22	20231227	120729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	11	2	3.19	294119005	822843	158.29	348	379	339	448	242	345	357.44	7.96	0	94491	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	372	-14.83	0.95	12	0.79	-24.00	373.00	675	20221229	-47.26	274	20231114	29.93	635	-43.94	20230417	274	29.93	20231114	675	-47.26	20221229	274	29.93	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
23	20231227	110734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	19	2	5.51	276048273	772372	148.58	348	379	339	448	242	345	357.40	7.96	0	73754	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	380	-15.17	0.98	12	0.74	-24.00	373.00	675	20221229	-46.07	274	20231114	32.85	635	-42.68	20230417	274	32.85	20231114	675	-46.07	20221229	274	32.85	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
24	20231227	100732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	10	2	2.90	94569877	272003	52.32	348	359	339	448	242	345	347.68	7.96	0	35582	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	371	-14.79	0.95	12	0.26	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
25	20231227	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	347	2	2	0.58	1124352	3237	0.62	348	348	345	448	242	345	347.34	7.96	0	-318	361	352	347	338	333	350	336	104	103	100	230	1	1	104459775	362	-14.46	0.93	12	0.00	-24.00	373.00	675	20221229	-48.59	274	20231114	26.64	635	-45.35	20230417	274	26.64	20231114	675	-48.59	20221229	274	26.64	20231114	1.05	N	094860	100	104 억		8318903	N	N	0	N	00	N
26	20231226	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	-8	5	-2.27	179899875	519377	126.75	351	356	342	458	248	353	346.38	8.02	0	-63576	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	360	-14.38	0.92	12	0.50	-24.00	373.00	675	20221229	-48.89	274	20231114	25.91	635	-45.67	20230417	274	25.91	20231114	675	-48.89	20221229	274	25.91	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
27	20231226	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	-8	5	-2.27	171798069	495819	121.00	351	356	342	458	248	353	346.49	8.02	0	-62904	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	360	-14.38	0.92	12	0.47	-24.00	373.00	675	20221229	-48.89	274	20231114	25.91	635	-45.67	20230417	274	25.91	20231114	675	-48.89	20221229	274	25.91	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
28	20231226	140734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	347	-6	5	-1.70	151705764	437456	106.75	351	356	343	458	248	353	346.79	8.02	0	-54815	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	362	-14.46	0.93	12	0.42	-24.00	373.00	675	20221229	-48.59	274	20231114	26.64	635	-45.35	20230417	274	26.64	20231114	675	-48.59	20221229	274	26.64	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
29	20231226	130733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	346	-7	5	-1.98	131379968	378742	92.43	351	356	343	458	248	353	346.89	8.02	0	-47362	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	361	-14.42	0.93	12	0.36	-24.00	373.00	675	20221229	-48.74	274	20231114	26.28	635	-45.51	20230417	274	26.28	20231114	675	-48.74	20221229	274	26.28	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
30	20231226	120732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	345	-8	5	-2.27	120431592	346956	84.67	351	356	343	458	248	353	347.11	8.02	0	-45454	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	360	-14.38	0.92	12	0.33	-24.00	373.00	675	20221229	-48.89	274	20231114	25.91	635	-45.67	20230417	274	25.91	20231114	675	-48.89	20221229	274	25.91	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
31	20231226	110736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	347	-6	5	-1.70	78726986	226841	55.36	351	356	343	458	248	353	347.06	8.02	0	-34907	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	362	-14.46	0.93	12	0.22	-24.00	373.00	675	20221229	-48.59	274	20231114	26.64	635	-45.35	20230417	274	26.64	20231114	675	-48.59	20221229	274	26.64	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
32	20231226	100732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	347	-6	5	-1.70	64162561	184799	45.10	351	356	343	458	248	353	347.20	8.02	0	-34657	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	362	-14.46	0.93	12	0.18	-24.00	373.00	675	20221229	-48.59	274	20231114	26.64	635	-45.35	20230417	274	26.64	20231114	675	-48.59	20221229	274	26.64	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
33	20231226	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	-3	5	-0.85	22614701	64496	15.74	351	356	346	458	248	353	350.64	8.02	0	-25787	362	357	351	346	340	354	343	104	105	100	240	1	1	104459775	366	-14.58	0.94	12	0.06	-24.00	373.00	675	20221229	-48.15	274	20231114	27.74	635	-44.88	20230417	274	27.74	20231114	675	-48.15	20221229	274	27.74	20231114	1.04	N	094860	100	104 억		8382371	N	N	0	N	00	N
34	20231222	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	-1	5	-0.28	143696277	409139	93.99	354	356	345	460	248	354	351.22	8.09	0	-65389	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	369	-14.71	0.95	12	0.39	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
35	20231222	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	346	-8	5	-2.26	129384466	368376	84.62	354	356	345	460	248	354	351.23	8.09	0	-47476	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	361	-14.42	0.93	12	0.35	-24.00	373.00	675	20221229	-48.74	274	20231114	26.28	635	-45.51	20230417	274	26.28	20231114	675	-48.74	20221229	274	26.28	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
36	20231222	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	-3	5	-0.85	91320916	258897	59.47	354	356	348	460	248	354	352.73	8.09	0	-19632	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	367	-14.62	0.94	12	0.25	-24.00	373.00	675	20221229	-48.00	274	20231114	28.10	635	-44.72	20230417	274	28.10	20231114	675	-48.00	20221229	274	28.10	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
37	20231222	130720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	352	-2	5	-0.56	68190827	192780	44.29	354	356	350	460	248	354	353.72	8.09	0	-17860	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	368	-14.67	0.94	12	0.18	-24.00	373.00	675	20221229	-47.85	274	20231114	28.47	635	-44.57	20230417	274	28.47	20231114	675	-47.85	20221229	274	28.47	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
38	20231222	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	-3	5	-0.85	58030241	163932	37.66	354	356	351	460	248	354	353.99	8.09	0	-12940	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	367	-14.62	0.94	12	0.16	-24.00	373.00	675	20221229	-48.00	274	20231114	28.10	635	-44.72	20230417	274	28.10	20231114	675	-48.00	20221229	274	28.10	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
39	20231222	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	0	3	0.00	48703460	137440	31.57	354	356	351	460	248	354	354.36	8.09	0	-15288	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	370	-14.75	0.95	12	0.13	-24.00	373.00	675	20221229	-47.56	274	20231114	29.20	635	-44.25	20230417	274	29.20	20231114	675	-47.56	20221229	274	29.20	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
40	20231222	100716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	2	2	0.56	41355691	116601	26.79	354	356	351	460	248	354	354.68	8.09	0	-19062	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	372	-14.83	0.95	12	0.11	-24.00	373.00	675	20221229	-47.26	274	20231114	29.93	635	-43.94	20230417	274	29.93	20231114	675	-47.26	20221229	274	29.93	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
41	20231222	090718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	-1	5	-0.28	8340505	23581	5.42	354	356	351	460	248	354	353.70	8.09	0	-10306	369	361	354	346	339	358	343	104	106	100	240	1	1	104459775	369	-14.71	0.95	12	0.02	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.10	N	094860	100	104 억		8447760	N	N	0	N	00	N
42	20231221	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	-2	5	-0.56	153270521	435288	57.19	356	362	347	462	250	356	352.11	8.16	0	-75120	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	370	-14.75	0.95	12	0.42	-24.00	373.00	675	20221229	-47.56	274	20231114	29.20	635	-44.25	20230417	274	29.20	20231114	675	-47.56	20221229	274	29.20	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
43	20231221	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	-5	5	-1.40	144189264	409472	53.80	356	362	347	462	250	356	352.13	8.16	0	-75241	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	367	-14.62	0.94	12	0.39	-24.00	373.00	675	20221229	-48.00	274	20231114	28.10	635	-44.72	20230417	274	28.10	20231114	675	-48.00	20221229	274	28.10	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
44	20231221	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	-2	5	-0.56	124407077	353352	46.43	356	362	347	462	250	356	352.08	8.16	0	-57390	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	370	-14.75	0.95	12	0.34	-24.00	373.00	675	20221229	-47.56	274	20231114	29.20	635	-44.25	20230417	274	29.20	20231114	675	-47.56	20221229	274	29.20	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
45	20231221	130713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	-2	5	-0.56	115331628	327634	43.05	356	362	347	462	250	356	352.01	8.16	0	-50550	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	370	-14.75	0.95	12	0.31	-24.00	373.00	675	20221229	-47.56	274	20231114	29.20	635	-44.25	20230417	274	29.20	20231114	675	-47.56	20221229	274	29.20	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
46	20231221	120718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	-2	5	-0.56	106766762	303342	39.86	356	362	347	462	250	356	351.97	8.16	0	-47323	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	370	-14.75	0.95	12	0.29	-24.00	373.00	675	20221229	-47.56	274	20231114	29.20	635	-44.25	20230417	274	29.20	20231114	675	-47.56	20221229	274	29.20	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
47	20231221	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	349	-7	5	-1.97	65264353	186110	24.45	356	356	347	462	250	356	350.68	8.16	0	-50456	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	365	-14.54	0.94	12	0.18	-24.00	373.00	675	20221229	-48.30	274	20231114	27.37	635	-45.04	20230417	274	27.37	20231114	675	-48.30	20221229	274	27.37	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
48	20231221	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	352	-4	5	-1.12	43501497	123679	16.25	356	356	347	462	250	356	351.73	8.16	0	-40692	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	368	-14.67	0.94	12	0.12	-24.00	373.00	675	20221229	-47.85	274	20231114	28.47	635	-44.57	20230417	274	28.47	20231114	675	-47.85	20221229	274	28.47	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
49	20231221	090716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	-3	5	-0.84	4276582	12063	1.58	356	356	352	462	250	356	354.52	8.16	0	-4369	375	365	358	348	341	362	345	104	106	100	240	1	1	104459775	369	-14.71	0.95	12	0.01	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.11	N	094860	100	104 억		8522880	N	N	0	N	00	N
50	20231220	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	356	-2	5	-0.56	266485610	753259	256.72	358	368	351	465	251	358	353.78	8.22	0	-60693	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	372	-14.83	0.95	12	0.72	-24.00	373.00	675	20221229	-47.26	274	20231114	29.93	635	-43.94	20230417	274	29.93	20231114	675	-47.26	20221229	274	29.93	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
51	20231220	150754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	-5	5	-1.40	255216379	721536	245.91	358	368	351	465	251	358	353.71	8.22	0	-41566	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	369	-14.71	0.95	12	0.69	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
52	20231220	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	-5	5	-1.40	194592044	549116	187.15	358	368	352	465	251	358	354.37	8.22	0	83020	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	369	-14.71	0.95	12	0.53	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
53	20231220	130757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	-3	5	-0.84	164204692	462919	157.77	358	368	352	465	251	358	354.72	8.22	0	81443	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	371	-14.79	0.95	12	0.44	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
54	20231220	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	-3	5	-0.84	151643861	427459	145.69	358	368	352	465	251	358	354.76	8.22	0	103647	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	371	-14.79	0.95	12	0.41	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
55	20231220	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	-3	5	-0.84	114310325	321899	109.71	358	368	352	465	251	358	355.11	8.22	0	87325	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	371	-14.79	0.95	12	0.31	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
56	20231220	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	360	2	2	0.56	95065385	267989	91.34	358	368	352	465	251	358	354.74	8.22	0	84426	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	376	-15.00	0.97	12	0.26	-24.00	373.00	675	20221229	-46.67	274	20231114	31.39	635	-43.31	20230417	274	31.39	20231114	675	-46.67	20221229	274	31.39	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
57	20231220	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	1	2	0.28	25198429	71103	24.23	358	359	354	465	251	358	354.39	8.22	0	64629	378	368	360	350	342	373	355	104	107	100	240	1	1	104459775	375	-14.96	0.96	12	0.07	-24.00	373.00	675	20221229	-46.81	274	20231114	31.02	635	-43.46	20230417	274	31.02	20231114	675	-46.81	20221229	274	31.02	20231114	1.12	N	094860	100	104 억		8583573	N	N	0	N	00	N
58	20231219	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	3	2	0.85	104447715	293298	33.16	352	370	352	461	249	355	356.12	8.15	0	73666	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	374	-14.92	0.96	12	0.28	-24.00	373.00	675	20221229	-46.96	274	20231114	30.66	635	-43.62	20230417	274	30.66	20231114	675	-46.96	20221229	274	30.66	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
59	20231219	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	3	2	0.85	81799287	229683	25.97	352	370	352	461	249	355	356.14	8.15	0	29366	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	374	-14.92	0.96	12	0.22	-24.00	373.00	675	20221229	-46.96	274	20231114	30.66	635	-43.62	20230417	274	30.66	20231114	675	-46.96	20221229	274	30.66	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
60	20231219	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	3	2	0.85	76579271	215107	24.32	352	370	352	461	249	355	356.01	8.15	0	29103	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	374	-14.92	0.96	12	0.21	-24.00	373.00	675	20221229	-46.96	274	20231114	30.66	635	-43.62	20230417	274	30.66	20231114	675	-46.96	20221229	274	30.66	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
61	20231219	130718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	357	2	2	0.56	69391325	194987	22.04	352	370	352	461	249	355	355.88	8.15	0	33014	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	373	-14.88	0.96	12	0.19	-24.00	373.00	675	20221229	-47.11	274	20231114	30.29	635	-43.78	20230417	274	30.29	20231114	675	-47.11	20221229	274	30.29	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
62	20231219	120717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	4	2	1.13	66294435	186283	21.06	352	370	352	461	249	355	355.88	8.15	0	38518	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	375	-14.96	0.96	12	0.18	-24.00	373.00	675	20221229	-46.81	274	20231114	31.02	635	-43.46	20230417	274	31.02	20231114	675	-46.81	20221229	274	31.02	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
63	20231219	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	4	2	1.13	46448441	130830	14.79	352	370	352	461	249	355	355.03	8.15	0	26368	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	375	-14.96	0.96	12	0.13	-24.00	373.00	675	20221229	-46.81	274	20231114	31.02	635	-43.46	20230417	274	31.02	20231114	675	-46.81	20221229	274	31.02	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
64	20231219	100715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	0	3	0.00	24395252	68833	7.78	352	370	352	461	249	355	354.41	8.15	0	2416	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	371	-14.79	0.95	12	0.07	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
65	20231219	090712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	352	-3	5	-0.85	8378185	23456	2.65	352	370	352	461	249	355	357.24	8.15	0	-5674	387	371	361	345	335	366	340	104	106	100	240	1	1	104459775	368	-14.67	0.94	12	0.02	-24.00	373.00	675	20221229	-47.85	274	20231114	28.47	635	-44.57	20230417	274	28.47	20231114	675	-47.85	20221229	274	28.47	20231114	1.12	N	094860	100	104 억		8509907	N	N	0	N	00	N
66	20231218	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	4	2	1.14	318878165	883928	146.09	357	377	351	456	246	351	360.75	8.18	0	-33905	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	371	-14.79	0.95	12	0.85	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
67	20231218	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	2	2	0.57	295289750	817061	135.04	357	377	351	456	246	351	361.40	8.18	0	-27621	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	369	-14.71	0.95	12	0.78	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
68	20231218	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	4	2	1.14	285893743	790432	130.64	357	377	351	456	246	351	361.69	8.18	0	-29426	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	371	-14.79	0.95	12	0.76	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
69	20231218	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	4	2	1.14	268583177	741583	122.56	357	377	351	456	246	351	362.18	8.18	0	-5366	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	371	-14.79	0.95	12	0.71	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
70	20231218	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	2	2	0.57	253855816	699984	115.69	357	377	351	456	246	351	362.66	8.18	0	8292	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	369	-14.71	0.95	12	0.67	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
71	20231218	110709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	4	2	1.14	233086411	641367	106.00	357	377	351	456	246	351	363.42	8.18	0	8558	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	371	-14.79	0.95	12	0.61	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
72	20231218	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	361	10	2	2.85	207041546	568679	93.99	357	377	351	456	246	351	364.07	8.18	0	18761	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	377	-15.04	0.97	12	0.54	-24.00	373.00	675	20221229	-46.52	274	20231114	31.75	635	-43.15	20230417	274	31.75	20231114	675	-46.52	20221229	274	31.75	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
73	20231218	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	4	2	1.14	2690871	7555	1.25	357	357	355	456	246	351	356.17	8.18	0	1071	369	359	352	342	335	356	339	104	105	100	230	1	1	104459775	371	-14.79	0.95	12	0.01	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.15	N	094860	100	104 억		8547109	N	N	0	N	00	N
74	20231215	160707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	-2	5	-0.57	210835117	601371	104.34	355	362	345	458	248	353	350.59	7.99	0	198050	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	367	-14.62	0.94	12	0.58	-24.00	373.00	675	20221229	-48.00	274	20231114	28.10	635	-44.72	20230417	274	28.10	20231114	675	-48.00	20221229	274	28.10	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
75	20231215	150710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	357	4	2	1.13	181533226	518402	89.94	355	362	345	458	248	353	350.18	7.99	0	159828	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	373	-14.88	0.96	12	0.50	-24.00	373.00	675	20221229	-47.11	274	20231114	30.29	635	-43.78	20230417	274	30.29	20231114	675	-47.11	20221229	274	30.29	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
76	20231215	140710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	1	2	0.28	174192876	497716	86.35	355	362	345	458	248	353	349.98	7.99	0	154388	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	370	-14.75	0.95	12	0.48	-24.00	373.00	675	20221229	-47.56	274	20231114	29.20	635	-44.25	20230417	274	29.20	20231114	675	-47.56	20221229	274	29.20	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
77	20231215	130705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	-3	5	-0.85	147657593	422148	73.24	355	362	345	458	248	353	349.78	7.99	0	135976	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	366	-14.58	0.94	12	0.40	-24.00	373.00	675	20221229	-48.15	274	20231114	27.74	635	-44.88	20230417	274	27.74	20231114	675	-48.15	20221229	274	27.74	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
78	20231215	120706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	350	-3	5	-0.85	132622260	379108	65.77	355	362	345	458	248	353	349.83	7.99	0	108806	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	366	-14.58	0.94	12	0.36	-24.00	373.00	675	20221229	-48.15	274	20231114	27.74	635	-44.88	20230417	274	27.74	20231114	675	-48.15	20221229	274	27.74	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
79	20231215	110701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	0	3	0.00	112203890	320732	55.65	355	362	345	458	248	353	349.84	7.99	0	79215	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	369	-14.71	0.95	12	0.31	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
80	20231215	100707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	352	-1	5	-0.28	53113240	151082	26.21	355	362	345	458	248	353	351.55	7.99	0	44791	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	368	-14.67	0.94	12	0.14	-24.00	373.00	675	20221229	-47.85	274	20231114	28.47	635	-44.57	20230417	274	28.47	20231114	675	-47.85	20221229	274	28.47	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
81	20231215	090708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	351	-2	5	-0.57	2475450	7002	1.21	355	357	351	458	248	353	353.53	7.99	0	-631	373	363	358	348	343	360	345	104	105	100	240	1	1	104459775	367	-14.62	0.94	12	0.01	-24.00	373.00	675	20221229	-48.00	274	20231114	28.10	635	-44.72	20230417	274	28.10	20231114	675	-48.00	20221229	274	28.10	20231114	1.15	N	094860	100	104 억		8349059	N	N	0	N	00	N
82	20231214	160704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	353	-9	5	-2.49	205955866	573284	72.41	364	368	353	470	254	362	359.26	8.00	0	-2714	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	369	-14.71	0.95	12	0.55	-24.00	373.00	675	20221229	-47.70	274	20231114	28.83	635	-44.41	20230417	274	28.83	20231114	675	-47.70	20221229	274	28.83	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
83	20231214	150729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	354	-8	5	-2.21	196209484	545700	68.93	364	368	353	470	254	362	359.56	8.00	0	468	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	370	-14.75	0.95	12	0.52	-24.00	373.00	675	20221229	-47.56	274	20231114	29.20	635	-44.25	20230417	274	29.20	20231114	675	-47.56	20221229	274	29.20	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
84	20231214	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	357	-5	5	-1.38	164175307	455413	57.52	364	368	355	470	254	362	360.50	8.00	0	33635	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	373	-14.88	0.96	12	0.44	-24.00	373.00	675	20221229	-47.11	274	20231114	30.29	635	-43.78	20230417	274	30.29	20231114	675	-47.11	20221229	274	30.29	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
85	20231214	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	-4	5	-1.10	150039705	415736	52.51	364	368	355	470	254	362	360.90	8.00	0	31477	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	374	-14.92	0.96	12	0.40	-24.00	373.00	675	20221229	-46.96	274	20231114	30.66	635	-43.62	20230417	274	30.66	20231114	675	-46.96	20221229	274	30.66	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
86	20231214	120737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	355	-7	5	-1.93	145587831	403259	50.94	364	368	355	470	254	362	361.03	8.00	0	31477	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	371	-14.79	0.95	12	0.39	-24.00	373.00	675	20221229	-47.41	274	20231114	29.56	635	-44.09	20230417	274	29.56	20231114	675	-47.41	20221229	274	29.56	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
87	20231214	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	357	-5	5	-1.38	122544137	338416	42.75	364	368	355	470	254	362	362.11	8.00	0	29977	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	373	-14.88	0.96	12	0.32	-24.00	373.00	675	20221229	-47.11	274	20231114	30.29	635	-43.78	20230417	274	30.29	20231114	675	-47.11	20221229	274	30.29	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
88	20231214	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	363	1	2	0.28	68282227	187766	23.72	364	368	360	470	254	362	363.66	8.00	0	84633	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	379	-15.12	0.97	12	0.18	-24.00	373.00	675	20221229	-46.22	274	20231114	32.48	635	-42.83	20230417	274	32.48	20231114	675	-46.22	20221229	274	32.48	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
89	20231214	090637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	2	2	0.55	3629979	9943	1.26	364	368	364	470	254	362	365.08	8.00	0	-1390	380	370	360	350	340	366	346	104	108	100	240	1	1	104459775	380	-15.17	0.98	12	0.01	-24.00	373.00	675	20221229	-46.07	274	20231114	32.85	635	-42.68	20230417	274	32.85	20231114	675	-46.07	20221229	274	32.85	20231114	1.15	N	094860	100	104 억		8351773	N	N	0	N	00	N
90	20231213	160702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	362	-2	5	-0.55	286028278	790107	99.31	364	370	350	473	255	364	362.01	8.01	0	18541	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	378	-15.08	0.97	12	0.76	-24.00	373.00	675	20221229	-46.37	274	20231114	32.12	635	-42.99	20230417	274	32.12	20231114	675	-46.37	20221229	274	32.12	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
91	20231213	150718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	360	-4	5	-1.10	278676571	769827	96.76	364	370	350	473	255	364	362.00	8.01	0	9689	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	376	-15.00	0.97	12	0.74	-24.00	373.00	675	20221229	-46.67	274	20231114	31.39	635	-43.31	20230417	274	31.39	20231114	675	-46.67	20221229	274	31.39	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
92	20231213	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	361	-3	5	-0.82	256717336	708957	89.11	364	370	350	473	255	364	362.11	8.01	0	-7827	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	377	-15.04	0.97	12	0.68	-24.00	373.00	675	20221229	-46.52	274	20231114	31.75	635	-43.15	20230417	274	31.75	20231114	675	-46.52	20221229	274	31.75	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
93	20231213	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	0	3	0.00	223565493	618042	77.68	364	370	350	473	255	364	361.73	8.01	0	-3245	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	380	-15.17	0.98	12	0.59	-24.00	373.00	675	20221229	-46.07	274	20231114	32.85	635	-42.68	20230417	274	32.85	20231114	675	-46.07	20221229	274	32.85	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
94	20231213	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	361	-3	5	-0.82	188021625	519614	65.31	364	370	350	473	255	364	361.85	8.01	0	-6135	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	377	-15.04	0.97	12	0.50	-24.00	373.00	675	20221229	-46.52	274	20231114	31.75	635	-43.15	20230417	274	31.75	20231114	675	-46.52	20221229	274	31.75	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
95	20231213	110717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	363	-1	5	-0.27	129033150	358018	45.00	364	370	350	473	255	364	360.41	8.01	0	38197	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	379	-15.12	0.97	12	0.34	-24.00	373.00	675	20221229	-46.22	274	20231114	32.48	635	-42.83	20230417	274	32.48	20231114	675	-46.22	20221229	274	32.48	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
96	20231213	100720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	358	-6	5	-1.65	78956981	219884	27.64	364	370	350	473	255	364	359.08	8.01	0	5277	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	374	-14.92	0.96	12	0.21	-24.00	373.00	675	20221229	-46.96	274	20231114	30.66	635	-43.62	20230417	274	30.66	20231114	675	-46.96	20221229	274	30.66	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
97	20231213	090711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	359	-5	5	-1.37	14734564	41126	5.17	364	364	350	473	255	364	358.28	8.01	0	-6786	382	372	368	358	354	371	357	104	109	100	240	1	1	104459775	375	-14.96	0.96	12	0.04	-24.00	373.00	675	20221229	-46.81	274	20231114	31.02	635	-43.46	20230417	274	31.02	20231114	675	-46.81	20221229	274	31.02	20231114	1.19	N	094860	100	104 억		8362931	N	N	0	N	00	N
98	20231212	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	364	-11	5	-2.93	293184962	795581	114.09	375	378	364	487	263	375	368.54	8.01	0	-6870	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	380	-15.17	0.98	12	0.76	-24.00	373.00	675	20221229	-46.07	274	20231114	32.85	635	-42.68	20230417	274	32.85	20231114	675	-46.07	20221229	274	32.85	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
99	20231212	150654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	365	-10	5	-2.67	269516934	730648	104.78	375	378	365	487	263	375	368.87	8.01	0	-4982	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	381	-15.21	0.98	12	0.70	-24.00	373.00	675	20221229	-45.93	274	20231114	33.21	635	-42.52	20230417	274	33.21	20231114	675	-45.93	20221229	274	33.21	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
100	20231212	140618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	366	-9	5	-2.40	230450975	623930	89.47	375	378	366	487	263	375	369.35	8.01	0	10010	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	382	-15.25	0.98	12	0.60	-24.00	373.00	675	20221229	-45.78	274	20231114	33.58	635	-42.36	20230417	274	33.58	20231114	675	-45.78	20221229	274	33.58	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
101	20231212	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	-6	5	-1.60	211467906	572253	82.06	375	378	366	487	263	375	369.54	8.01	0	26533	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	385	-15.38	0.99	12	0.55	-24.00	373.00	675	20221229	-45.33	274	20231114	34.67	635	-41.89	20230417	274	34.67	20231114	675	-45.33	20221229	274	34.67	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
102	20231212	120614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	369	-6	5	-1.60	162097112	438173	62.84	375	378	366	487	263	375	369.94	8.01	0	24858	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	385	-15.38	0.99	12	0.42	-24.00	373.00	675	20221229	-45.33	274	20231114	34.67	635	-41.89	20230417	274	34.67	20231114	675	-45.33	20221229	274	34.67	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
103	20231212	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	370	-5	5	-1.33	138308074	373779	53.60	375	378	366	487	263	375	370.03	8.01	0	17775	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	387	-15.42	0.99	12	0.36	-24.00	373.00	675	20221229	-45.19	274	20231114	35.04	635	-41.73	20230417	274	35.04	20231114	675	-45.19	20221229	274	35.04	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
104	20231212	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	371	-4	5	-1.07	87525931	235904	33.83	375	378	366	487	263	375	371.02	8.01	0	-3108	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	388	-15.46	0.99	12	0.23	-24.00	373.00	675	20221229	-45.04	274	20231114	35.40	635	-41.57	20230417	274	35.40	20231114	675	-45.04	20221229	274	35.40	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
105	20231212	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	0	3	0.00	23485643	63028	9.04	375	375	370	487	263	375	372.62	8.01	0	2150	388	381	376	369	364	381	369	104	112	100	250	1	1	104459775	392	-15.62	1.01	12	0.06	-24.00	373.00	675	20221229	-44.44	274	20231114	36.86	635	-40.94	20230417	274	36.86	20231114	675	-44.44	20221229	274	36.86	20231114	1.18	N	094860	100	104 억		8369798	N	N	0	N	00	N
106	20231211	160649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	1	2	0.27	257728802	687212	28.38	375	383	371	486	262	374	375.04	8.09	130652	49260	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	392	-15.62	1.01	12	0.66	-24.00	373.00	675	20221229	-44.44	274	20231114	36.86	635	-40.94	20230417	274	36.86	20231114	675	-44.44	20221229	274	36.86	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
107	20231211	150647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	372	-2	5	-0.53	244145679	650930	26.88	375	383	371	486	262	374	375.07	8.09	130652	63166	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	389	-15.50	1.00	12	0.62	-24.00	373.00	675	20221229	-44.89	274	20231114	35.77	635	-41.42	20230417	274	35.77	20231114	675	-44.89	20221229	274	35.77	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
108	20231211	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	0	3	0.00	221422613	589920	24.36	375	383	372	486	262	374	375.34	8.09	130652	63817	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	391	-15.58	1.00	12	0.56	-24.00	373.00	675	20221229	-44.59	274	20231114	36.50	635	-41.10	20230417	274	36.50	20231114	675	-44.59	20221229	274	36.50	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
109	20231211	130648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	3	2	0.80	193774920	516028	21.31	375	383	372	486	262	374	375.51	8.09	130652	90846	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	394	-15.71	1.01	12	0.49	-24.00	373.00	675	20221229	-44.15	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	675	-44.15	20221229	274	37.59	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
110	20231211	120647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	376	2	2	0.53	180260075	480054	19.83	375	383	372	486	262	374	375.50	8.09	130652	93603	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	393	-15.67	1.01	12	0.46	-24.00	373.00	675	20221229	-44.30	274	20231114	37.23	635	-40.79	20230417	274	37.23	20231114	675	-44.30	20221229	274	37.23	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
111	20231211	110645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	3	2	0.80	157874272	420439	17.36	375	383	372	486	262	374	375.50	8.09	130652	106560	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	394	-15.71	1.01	12	0.40	-24.00	373.00	675	20221229	-44.15	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	675	-44.15	20221229	274	37.59	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
112	20231211	100643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	378	4	2	1.07	143672077	382829	15.81	375	383	372	486	262	374	375.29	8.09	130652	109945	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	395	-15.75	1.01	12	0.37	-24.00	373.00	675	20221229	-44.00	274	20231114	37.96	635	-40.47	20230417	274	37.96	20231114	675	-44.00	20221229	274	37.96	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
113	20231211	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	1	2	0.27	16663977	44532	1.84	375	382	372	486	262	374	374.20	8.09	130652	-17610	410	392	381	363	352	386	357	104	112	100	250	1	1	104459775	392	-15.62	1.01	12	0.04	-24.00	373.00	675	20221229	-44.44	274	20231114	36.86	635	-40.94	20230417	274	36.86	20231114	675	-44.44	20221229	274	36.86	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
114	20231208	160637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-1	5	-0.27	922705245	2412783	179.82	375	399	370	487	263	375	382.45	8.09	0	-130652	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	391	-15.58	1.00	12	2.31	-24.00	373.00	675	20221229	-44.59	274	20231114	36.50	635	-41.10	20230417	274	36.50	20231114	675	-44.59	20221229	274	36.50	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
115	20231208	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	0	3	0.00	886549129	2316236	172.63	375	399	370	487	263	375	382.75	8.09	0	-145018	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	392	-15.62	1.01	12	2.22	-24.00	373.00	675	20221229	-44.44	274	20231114	36.86	635	-40.94	20230417	274	36.86	20231114	675	-44.44	20221229	274	36.86	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
116	20231208	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-1	5	-0.27	855567854	2233615	166.47	375	399	370	487	263	375	383.04	8.09	0	-167726	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	391	-15.58	1.00	12	2.14	-24.00	373.00	675	20221229	-44.59	274	20231114	36.50	635	-41.10	20230417	274	36.50	20231114	675	-44.59	20221229	274	36.50	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
117	20231208	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	376	1	2	0.27	777160515	2023800	150.83	375	399	371	487	263	375	384.01	8.09	0	-160279	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	393	-15.67	1.01	12	1.94	-24.00	373.00	675	20221229	-44.30	274	20231114	37.23	635	-40.79	20230417	274	37.23	20231114	675	-44.30	20221229	274	37.23	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
118	20231208	120635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	378	3	2	0.80	729850700	1898117	141.47	375	399	371	487	263	375	384.51	8.09	0	-163443	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	395	-15.75	1.01	12	1.82	-24.00	373.00	675	20221229	-44.00	274	20231114	37.96	635	-40.47	20230417	274	37.96	20231114	675	-44.00	20221229	274	37.96	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
119	20231208	110633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	377	2	2	0.53	590405229	1532434	114.21	375	399	371	487	263	375	385.27	8.09	0	-129765	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	394	-15.71	1.01	12	1.47	-24.00	373.00	675	20221229	-44.15	274	20231114	37.59	635	-40.63	20230417	274	37.59	20231114	675	-44.15	20221229	274	37.59	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
120	20231208	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	383	8	2	2.13	448408602	1159918	86.45	375	399	371	487	263	375	386.59	8.09	0	-110949	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	400	-15.96	1.03	12	1.11	-24.00	373.00	675	20221229	-43.26	274	20231114	39.78	635	-39.69	20230417	274	39.78	20231114	675	-43.26	20221229	274	39.78	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
121	20231208	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	382	7	2	1.87	25649575	68070	5.07	375	383	372	487	263	375	376.81	8.09	0	-764	404	389	379	364	354	384	359	104	112	100	250	1	1	104459775	399	-15.92	1.02	12	0.07	-24.00	373.00	675	20221229	-43.41	274	20231114	39.42	635	-39.84	20230417	274	39.42	20231114	675	-43.41	20221229	274	39.42	20231114	1.22	N	094860	100	104 억		8451190	N	N	0	N	00	N
122	20231207	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	-17	5	-4.34	503834650	1330444	117.61	391	394	369	509	275	392	378.72	7.99	0	105418	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	392	-15.62	1.01	12	1.27	-24.00	373.00	675	20221229	-44.44	274	20231114	36.86	635	-40.94	20230417	274	36.86	20231114	675	-44.44	20221229	274	36.86	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
123	20231207	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	374	-18	5	-4.59	442334939	1165613	103.04	391	394	369	509	275	392	379.49	7.99	0	36028	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	391	-15.58	1.00	12	1.12	-24.00	373.00	675	20221229	-44.59	274	20231114	36.50	635	-41.10	20230417	274	36.50	20231114	675	-44.59	20221229	274	36.50	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
124	20231207	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	375	-17	5	-4.34	345122402	904517	79.96	391	394	375	509	275	392	381.55	7.99	0	34148	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	392	-15.62	1.01	12	0.87	-24.00	373.00	675	20221229	-44.44	274	20231114	36.86	635	-40.94	20230417	274	36.86	20231114	675	-44.44	20221229	274	36.86	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
125	20231207	130633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	376	-16	5	-4.08	289018948	755497	66.79	391	394	376	509	275	392	382.55	7.99	0	33217	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	393	-15.67	1.01	12	0.72	-24.00	373.00	675	20221229	-44.30	274	20231114	37.23	635	-40.79	20230417	274	37.23	20231114	675	-44.30	20221229	274	37.23	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
126	20231207	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	382	-10	5	-2.55	217506261	566528	50.08	391	394	380	509	275	392	383.93	7.99	0	9022	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	399	-15.92	1.02	12	0.54	-24.00	373.00	675	20221229	-43.41	274	20231114	39.42	635	-39.84	20230417	274	39.42	20231114	675	-43.41	20221229	274	39.42	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
127	20231207	110630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	382	-10	5	-2.55	187029980	486530	43.01	391	394	380	509	275	392	384.42	7.99	0	9496	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	399	-15.92	1.02	12	0.47	-24.00	373.00	675	20221229	-43.41	274	20231114	39.42	635	-39.84	20230417	274	39.42	20231114	675	-43.41	20221229	274	39.42	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
128	20231207	100629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	382	-10	5	-2.55	128100775	332249	29.37	391	394	381	509	275	392	385.56	7.99	0	-4518	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	399	-15.92	1.02	12	0.32	-24.00	373.00	675	20221229	-43.41	274	20231114	39.42	635	-39.84	20230417	274	39.42	20231114	675	-43.41	20221229	274	39.42	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
129	20231207	090635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	387	-5	5	-1.28	14284694	36695	3.24	391	394	386	509	275	392	389.28	7.99	0	1458	420	405	397	382	374	402	379	104	117	100	260	1	1	104459775	404	-16.12	1.04	12	0.04	-24.00	373.00	675	20221229	-42.67	274	20231114	41.24	635	-39.06	20230417	274	41.24	20231114	675	-42.67	20221229	274	41.24	20231114	1.23	N	094860	100	104 억		8345772	N	N	0	N	00	N
130	20231206	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	-3	5	-0.76	442765196	1117288	64.53	394	412	389	513	277	395	396.30	7.91	0	90053	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	409	-16.33	1.05	12	1.07	-24.00	373.00	675	20221229	-41.93	274	20231114	43.07	635	-38.27	20230417	274	43.07	20231114	675	-41.93	20221229	274	43.07	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
131	20231206	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	-3	5	-0.76	426253634	1075035	62.09	394	412	389	513	277	395	396.50	7.91	0	88231	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	409	-16.33	1.05	12	1.03	-24.00	373.00	675	20221229	-41.93	274	20231114	43.07	635	-38.27	20230417	274	43.07	20231114	675	-41.93	20221229	274	43.07	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
132	20231206	140634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	-3	5	-0.76	375737406	945618	54.61	394	412	389	513	277	395	397.35	7.91	0	64568	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	409	-16.33	1.05	12	0.91	-24.00	373.00	675	20221229	-41.93	274	20231114	43.07	635	-38.27	20230417	274	43.07	20231114	675	-41.93	20221229	274	43.07	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
133	20231206	130627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	-3	5	-0.76	329065969	826808	47.75	394	412	389	513	277	395	398.00	7.91	0	21071	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	409	-16.33	1.05	12	0.79	-24.00	373.00	675	20221229	-41.93	274	20231114	43.07	635	-38.27	20230417	274	43.07	20231114	675	-41.93	20221229	274	43.07	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
134	20231206	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	399	4	2	1.01	265615910	665929	38.46	394	412	389	513	277	395	398.87	7.91	0	10389	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	417	-16.62	1.07	12	0.64	-24.00	373.00	675	20221229	-40.89	274	20231114	45.62	635	-37.17	20230417	274	45.62	20231114	675	-40.89	20221229	274	45.62	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
135	20231206	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	399	4	2	1.01	244723145	613495	35.43	394	412	389	513	277	395	398.91	7.91	0	7961	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	417	-16.62	1.07	12	0.59	-24.00	373.00	675	20221229	-40.89	274	20231114	45.62	635	-37.17	20230417	274	45.62	20231114	675	-40.89	20221229	274	45.62	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
136	20231206	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	401	6	2	1.52	206606850	517820	29.91	394	412	389	513	277	395	399.00	7.91	0	-19718	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	419	-16.71	1.08	12	0.50	-24.00	373.00	675	20221229	-40.59	274	20231114	46.35	635	-36.85	20230417	274	46.35	20231114	675	-40.59	20221229	274	46.35	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
137	20231206	090629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	390	-5	5	-1.27	38497380	97973	5.66	394	395	390	513	277	395	392.92	7.91	0	6839	431	413	399	381	367	406	374	104	118	100	260	1	1	104459775	407	-16.25	1.05	12	0.09	-24.00	373.00	675	20221229	-42.22	274	20231114	42.34	635	-38.58	20230417	274	42.34	20231114	675	-42.22	20221229	274	42.34	20231114	1.23	N	094860	100	104 억		8260752	N	N	0	N	00	N
138	20231205	160633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	395	-20	5	-4.82	688765639	1718154	38.17	408	417	385	539	291	415	400.89	7.86	0	45384	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	413	-16.46	1.06	12	1.64	-24.00	373.00	675	20221229	-41.48	274	20231114	44.16	635	-37.80	20230417	274	44.16	20231114	675	-41.48	20221229	274	44.16	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
139	20231205	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	392	-23	5	-5.54	641913241	1599228	35.53	408	417	385	539	291	415	401.39	7.86	0	32019	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	409	-16.33	1.05	12	1.53	-24.00	373.00	675	20221229	-41.93	274	20231114	43.07	635	-38.27	20230417	274	43.07	20231114	675	-41.93	20221229	274	43.07	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
140	20231205	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	394	-21	5	-5.06	538194582	1335479	29.67	408	417	385	539	291	415	403.00	7.86	0	14221	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	412	-16.42	1.06	12	1.28	-24.00	373.00	675	20221229	-41.63	274	20231114	43.80	635	-37.95	20230417	274	43.80	20231114	675	-41.63	20221229	274	43.80	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
141	20231205	130628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	404	-11	5	-2.65	351543172	863022	19.17	408	417	400	539	291	415	407.34	7.86	0	-12545	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	422	-16.83	1.08	12	0.83	-24.00	373.00	675	20221229	-40.15	274	20231114	47.45	635	-36.38	20230417	274	47.45	20231114	675	-40.15	20221229	274	47.45	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
142	20231205	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	-10	5	-2.41	301893092	740317	16.45	408	417	400	539	291	415	407.79	7.86	0	-10273	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	423	-16.88	1.09	12	0.71	-24.00	373.00	675	20221229	-40.00	274	20231114	47.81	635	-36.22	20230417	274	47.81	20231114	675	-40.00	20221229	274	47.81	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
143	20231205	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	409	-6	5	-1.45	245193912	600381	13.34	408	417	400	539	291	415	408.40	7.86	0	13250	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	427	-17.04	1.10	12	0.57	-24.00	373.00	675	20221229	-39.41	274	20231114	49.27	635	-35.59	20230417	274	49.27	20231114	675	-39.41	20221229	274	49.27	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
144	20231205	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	410	-5	5	-1.20	195390842	478355	10.63	408	417	400	539	291	415	408.46	7.86	0	12331	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	428	-17.08	1.10	12	0.46	-24.00	373.00	675	20221229	-39.26	274	20231114	49.64	635	-35.43	20230417	274	49.64	20231114	675	-39.26	20221229	274	49.64	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
145	20231205	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	405	-10	5	-2.41	69987963	173579	3.86	408	414	400	539	291	415	403.21	7.86	0	11712	468	441	423	396	378	432	387	104	124	100	280	1	1	104459775	423	-16.88	1.09	12	0.17	-24.00	373.00	675	20221229	-40.00	274	20231114	47.81	635	-36.22	20230417	274	47.81	20231114	675	-40.00	20221229	274	47.81	20231114	1.27	N	094860	100	104 억		8214643	N	N	0	N	00	N
146	20231204	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	415	15	2	3.75	1898978663	4484854	134.12	435	450	405	520	280	400	423.42	8.01	0	-148423	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	434	-17.29	1.11	12	4.29	-24.00	373.00	675	20221229	-38.52	274	20231114	51.46	635	-34.65	20230417	274	51.46	20231114	675	-38.52	20221229	274	51.46	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
147	20231204	150626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	412	12	2	3.00	1871557945	4418576	132.14	435	450	405	520	280	400	423.57	8.01	0	-147468	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	430	-17.17	1.10	12	4.23	-24.00	373.00	675	20221229	-38.96	274	20231114	50.36	635	-35.12	20230417	274	50.36	20231114	675	-38.96	20221229	274	50.36	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
148	20231204	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	415	15	2	3.75	1813817851	4278952	127.96	435	450	405	520	280	400	423.89	8.01	0	-112819	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	434	-17.29	1.11	12	4.10	-24.00	373.00	675	20221229	-38.52	274	20231114	51.46	635	-34.65	20230417	274	51.46	20231114	675	-38.52	20221229	274	51.46	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
149	20231204	130619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	419	19	2	4.75	1645416482	3874524	115.87	435	450	405	520	280	400	424.68	8.01	0	-173211	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	438	-17.46	1.12	12	3.71	-24.00	373.00	675	20221229	-37.93	274	20231114	52.92	635	-34.02	20230417	274	52.92	20231114	675	-37.93	20221229	274	52.92	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
150	20231204	120619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	420	20	2	5.00	1603414533	3774440	112.87	435	450	405	520	280	400	424.81	8.01	0	-158134	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	439	-17.50	1.13	12	3.61	-24.00	373.00	675	20221229	-37.78	274	20231114	53.28	635	-33.86	20230417	274	53.28	20231114	675	-37.78	20221229	274	53.28	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
151	20231204	110622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	419	19	2	4.75	1520808693	3577270	106.98	435	450	405	520	280	400	425.13	8.01	0	-129300	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	438	-17.46	1.12	12	3.42	-24.00	373.00	675	20221229	-37.93	274	20231114	52.92	635	-34.02	20230417	274	52.92	20231114	675	-37.93	20221229	274	52.92	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
152	20231204	100622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	417	17	2	4.25	1086255985	2553201	76.35	435	450	405	520	280	400	425.45	8.01	0	-130368	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	436	-17.38	1.12	12	2.44	-24.00	373.00	675	20221229	-38.22	274	20231114	52.19	635	-34.33	20230417	274	52.19	20231114	675	-38.22	20221229	274	52.19	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
153	20231204	090621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	412	12	2	3.00	227141048	535455	16.01	435	437	410	520	280	400	424.20	8.01	0	-140391	440	419	409	388	378	415	384	104	120	100	270	1	1	104459775	430	-17.17	1.10	12	0.51	-24.00	373.00	675	20221229	-38.96	274	20231114	50.36	635	-35.12	20230417	274	50.36	20231114	675	-38.96	20221229	274	50.36	20231114	1.30	N	094860	100	104 억		8363066	N	N	0	N	00	N
154	20231201	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	400	-19	5	-4.53	1362125134	3307514	49.78	421	430	399	544	294	419	411.84	7.80	0	211342	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	418	-16.67	1.07	12	3.17	-24.00	373.00	675	20221229	-40.74	274	20231114	45.99	635	-37.01	20230417	274	45.99	20231114	675	-40.74	20221229	274	45.99	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N
155	20231201	150620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	402	-17	5	-4.06	1280238068	3103566	46.71	421	430	399	544	294	419	412.51	7.80	0	196609	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	420	-16.75	1.08	12	2.97	-24.00	373.00	675	20221229	-40.44	274	20231114	46.72	635	-36.69	20230417	274	46.72	20231114	675	-40.44	20221229	274	46.72	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N
156	20231201	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	409	-10	5	-2.39	1060244353	2558447	38.51	421	430	407	544	294	419	414.41	7.80	0	104494	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	427	-17.04	1.10	12	2.45	-24.00	373.00	675	20221229	-39.41	274	20231114	49.27	635	-35.59	20230417	274	49.27	20231114	675	-39.41	20221229	274	49.27	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N
157	20231201	130620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	413	-6	5	-1.43	932270851	2246634	33.81	421	430	407	544	294	419	414.96	7.80	0	133874	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	431	-17.21	1.11	12	2.15	-24.00	373.00	675	20221229	-38.81	274	20231114	50.73	635	-34.96	20230417	274	50.73	20231114	675	-38.81	20221229	274	50.73	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N
158	20231201	120625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	414	-5	5	-1.19	831880893	2002860	30.15	421	430	407	544	294	419	415.35	7.80	0	127518	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	432	-17.25	1.11	12	1.92	-24.00	373.00	675	20221229	-38.67	274	20231114	51.09	635	-34.80	20230417	274	51.09	20231114	675	-38.67	20221229	274	51.09	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N
159	20231201	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	414	-5	5	-1.19	758194411	1824805	27.47	421	430	407	544	294	419	415.49	7.80	0	131194	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	432	-17.25	1.11	12	1.75	-24.00	373.00	675	20221229	-38.67	274	20231114	51.09	635	-34.80	20230417	274	51.09	20231114	675	-38.67	20221229	274	51.09	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N
160	20231201	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	418	-1	5	-0.24	557566062	1339042	20.15	421	430	407	544	294	419	416.39	7.80	0	124755	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	437	-17.42	1.12	12	1.28	-24.00	373.00	675	20221229	-38.07	274	20231114	52.55	635	-34.17	20230417	274	52.55	20231114	675	-38.07	20221229	274	52.55	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N
161	20231201	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	414	-5	5	-1.19	65672606	157749	2.37	421	422	412	544	294	419	416.31	7.80	0	19691	468	443	429	404	390	436	397	104	125	100	280	1	1	104459775	432	-17.25	1.11	12	0.15	-24.00	373.00	675	20221229	-38.67	274	20231114	51.09	635	-34.80	20230417	274	51.09	20231114	675	-38.67	20221229	274	51.09	20231114	1.37	N	094860	100	104 억		8151724	N	N	0	N	00	N