KissMeData/158430/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	160954	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
3	20231229	150941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
4	20231229	140939	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
5	20231229	130941	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
6	20231229	120943	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
7	20231229	110859	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
8	20231229	100909	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
9	20231229	090908	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	4265	40	2	0.95	1039819345	241506	164.95	4295	4405	4200	5490	2960	4225	4306.09	1.86	58516	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.07	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		419185	N	N	0	N	00	N
10	20231228	160859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4265	40	2	0.95	1031420435	239536	163.60	4295	4405	4200	5490	2960	4225	4306.09	1.60	0	58230	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	963	5.47	1.30	12	1.06	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
11	20231228	150906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4290	65	2	1.54	919669020	213333	145.71	4295	4405	4200	5490	2960	4225	4310.96	1.60	0	43260	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	969	5.50	1.30	12	0.94	780.00	3293.00	5700	20230206	-24.74	3375	20231030	27.11	5700	-24.74	20230206	3375	27.11	20231030	28500	-84.95	20230206	3375	27.11	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
12	20231228	140858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4280	55	2	1.30	744719530	172456	117.79	4295	4405	4200	5490	2960	4225	4318.32	1.60	0	22060	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	966	5.49	1.30	12	0.76	780.00	3293.00	5700	20230206	-24.91	3375	20231030	26.81	5700	-24.91	20230206	3375	26.81	20231030	28500	-84.98	20230206	3375	26.81	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
13	20231228	130858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4285	60	2	1.42	598844555	138308	94.46	4295	4405	4200	5490	2960	4225	4329.79	1.60	0	3962	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	967	5.49	1.30	12	0.61	780.00	3293.00	5700	20230206	-24.82	3375	20231030	26.96	5700	-24.82	20230206	3375	26.96	20231030	28500	-84.96	20230206	3375	26.96	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
14	20231228	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4300	75	2	1.78	579676315	133846	91.42	4295	4405	4200	5490	2960	4225	4330.92	1.60	0	5185	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	971	5.51	1.31	12	0.59	780.00	3293.00	5700	20230206	-24.56	3375	20231030	27.41	5700	-24.56	20230206	3375	27.41	20231030	28500	-84.91	20230206	3375	27.41	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
15	20231228	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4325	100	2	2.37	494046905	113891	77.79	4295	4405	4200	5490	2960	4225	4337.89	1.60	0	4253	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	976	5.54	1.31	12	0.50	780.00	3293.00	5700	20230206	-24.12	3375	20231030	28.15	5700	-24.12	20230206	3375	28.15	20231030	28500	-84.82	20230206	3375	28.15	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
16	20231228	100858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	90	2	2.13	454567850	104771	71.56	4295	4405	4200	5490	2960	4225	4338.68	1.60	0	6249	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	974	5.53	1.31	12	0.46	780.00	3293.00	5700	20230206	-24.30	3375	20231030	27.85	5700	-24.30	20230206	3375	27.85	20231030	28500	-84.86	20230206	3375	27.85	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
17	20231228	090904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4275	50	2	1.18	29800010	7020	4.79	4295	4295	4230	5490	2960	4225	4245.02	1.60	0	-782	4458	4341	4253	4136	4048	4297	4092	23	1265	100	2950	5	1	22576635	965	5.48	1.30	12	0.03	780.00	3293.00	5700	20230206	-25.00	3375	20231030	26.67	5700	-25.00	20230206	3375	26.67	20231030	28500	-85.00	20230206	3375	26.67	20231030	6.03	N	158430	100	22 억		360669	N	N	0	N	00	N
18	20231227	160851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4225	-15	5	-0.35	617135885	145463	60.27	4310	4370	4165	5510	2970	4240	4242.59	1.59	0	1798	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	954	5.42	1.28	12	0.64	780.00	3293.00	5700	20230206	-25.88	3375	20231030	25.19	5700	-25.88	20230206	3375	25.19	20231030	28500	-85.18	20230206	3375	25.19	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
19	20231227	150903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4240	0	3	0.00	586283625	138176	57.25	4310	4370	4165	5510	2970	4240	4243.02	1.59	0	2532	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	957	5.44	1.29	12	0.61	780.00	3293.00	5700	20230206	-25.61	3375	20231030	25.63	5700	-25.61	20230206	3375	25.63	20231030	28500	-85.12	20230206	3375	25.63	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
20	20231227	140900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4200	-40	5	-0.94	499328375	117500	48.69	4310	4370	4165	5510	2970	4240	4249.60	1.59	0	-4500	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	948	5.38	1.28	12	0.52	780.00	3293.00	5700	20230206	-26.32	3375	20231030	24.44	5700	-26.32	20230206	3375	24.44	20231030	28500	-85.26	20230206	3375	24.44	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
21	20231227	130852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4235	-5	5	-0.12	448456075	105437	43.69	4310	4370	4165	5510	2970	4240	4253.31	1.59	0	-5062	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	956	5.43	1.29	12	0.47	780.00	3293.00	5700	20230206	-25.70	3375	20231030	25.48	5700	-25.70	20230206	3375	25.48	20231030	28500	-85.14	20230206	3375	25.48	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
22	20231227	120854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4235	-5	5	-0.12	379487865	89123	36.93	4310	4370	4165	5510	2970	4240	4258.02	1.59	0	-5471	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	956	5.43	1.29	12	0.39	780.00	3293.00	5700	20230206	-25.70	3375	20231030	25.48	5700	-25.70	20230206	3375	25.48	20231030	28500	-85.14	20230206	3375	25.48	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
23	20231227	110900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4215	-25	5	-0.59	348891300	81888	33.93	4310	4370	4165	5510	2970	4240	4260.59	1.59	0	-5812	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	952	5.40	1.28	12	0.36	780.00	3293.00	5700	20230206	-26.05	3375	20231030	24.89	5700	-26.05	20230206	3375	24.89	20231030	28500	-85.21	20230206	3375	24.89	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
24	20231227	100859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4210	-30	5	-0.71	276367095	64635	26.78	4310	4370	4210	5510	2970	4240	4275.81	1.59	0	-8476	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	950	5.40	1.28	12	0.29	780.00	3293.00	5700	20230206	-26.14	3375	20231030	24.74	5700	-26.14	20230206	3375	24.74	20231030	28500	-85.23	20230206	3375	24.74	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
25	20231227	090901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	105	2	2.48	115730335	26761	11.09	4310	4370	4300	5510	2970	4240	4324.59	1.59	0	4907	4346	4292	4246	4192	4146	4270	4170	23	1270	100	2960	5	1	22576635	981	5.57	1.32	12	0.12	780.00	3293.00	5700	20230206	-23.77	3375	20231030	28.74	5700	-23.77	20230206	3375	28.74	20231030	28500	-84.75	20230206	3375	28.74	20231030	6.17	N	158430	100	22 억		359876	N	N	0	N	00	N
26	20231226	160901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4240	-60	5	-1.40	1011136335	238679	60.48	4295	4300	4200	5590	3010	4300	4236.35	1.36	0	68059	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	957	5.44	1.29	12	1.06	780.00	3293.00	5700	20230206	-25.61	3375	20231030	25.63	5700	-25.61	20230206	3375	25.63	20231030	28500	-85.12	20230206	3375	25.63	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
27	20231226	150859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4235	-65	5	-1.51	834173455	196866	49.89	4295	4300	4200	5590	3010	4300	4237.27	1.36	0	60528	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	956	5.43	1.29	12	0.87	780.00	3293.00	5700	20230206	-25.70	3375	20231030	25.48	5700	-25.70	20230206	3375	25.48	20231030	28500	-85.14	20230206	3375	25.48	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
28	20231226	140900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4270	-30	5	-0.70	740074750	174665	44.26	4295	4300	4200	5590	3010	4300	4237.11	1.36	0	53198	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	964	5.47	1.30	12	0.77	780.00	3293.00	5700	20230206	-25.09	3375	20231030	26.52	5700	-25.09	20230206	3375	26.52	20231030	28500	-85.02	20230206	3375	26.52	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
29	20231226	130859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4250	-50	5	-1.16	665585330	157109	39.81	4295	4300	4200	5590	3010	4300	4236.46	1.36	0	50575	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	960	5.45	1.29	12	0.70	780.00	3293.00	5700	20230206	-25.44	3375	20231030	25.93	5700	-25.44	20230206	3375	25.93	20231030	28500	-85.09	20230206	3375	25.93	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
30	20231226	120858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4270	-30	5	-0.70	614685510	145130	36.78	4295	4300	4200	5590	3010	4300	4235.41	1.36	0	48706	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	964	5.47	1.30	12	0.64	780.00	3293.00	5700	20230206	-25.09	3375	20231030	26.52	5700	-25.09	20230206	3375	26.52	20231030	28500	-85.02	20230206	3375	26.52	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
31	20231226	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4265	-35	5	-0.81	556081565	131424	33.30	4295	4300	4200	5590	3010	4300	4231.20	1.36	0	43337	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	963	5.47	1.30	12	0.58	780.00	3293.00	5700	20230206	-25.18	3375	20231030	26.37	5700	-25.18	20230206	3375	26.37	20231030	28500	-85.04	20230206	3375	26.37	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
32	20231226	100858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4240	-60	5	-1.40	525776010	124302	31.50	4295	4300	4200	5590	3010	4300	4229.83	1.36	0	42462	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	957	5.44	1.29	12	0.55	780.00	3293.00	5700	20230206	-25.61	3375	20231030	25.63	5700	-25.61	20230206	3375	25.63	20231030	28500	-85.12	20230206	3375	25.63	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
33	20231226	090900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4225	-75	5	-1.74	272612360	64509	16.35	4295	4300	4200	5590	3010	4300	4225.96	1.36	0	18613	4480	4390	4345	4255	4210	4367	4232	23	1290	100	3010	5	1	22576635	954	5.42	1.28	12	0.29	780.00	3293.00	5700	20230206	-25.88	3375	20231030	25.19	5700	-25.88	20230206	3375	25.19	20231030	28500	-85.18	20230206	3375	25.19	20231030	6.17	N	158430	100	22 억		307394	N	N	0	N	00	N
34	20231222	160846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4300	-160	5	-3.59	1692845575	391020	104.53	4425	4435	4300	5790	3125	4460	4329.32	1.40	0	-8809	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	971	5.51	1.31	12	1.73	780.00	3293.00	5700	20230206	-24.56	3375	20231030	27.41	5700	-24.56	20230206	3375	27.41	20231030	28500	-84.91	20230206	3375	27.41	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
35	20231222	150845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4305	-155	5	-3.48	1561982335	360590	96.40	4425	4435	4300	5790	3125	4460	4331.74	1.40	0	-3048	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	972	5.52	1.31	12	1.60	780.00	3293.00	5700	20230206	-24.47	3375	20231030	27.56	5700	-24.47	20230206	3375	27.56	20231030	28500	-84.89	20230206	3375	27.56	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
36	20231222	140841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4315	-145	5	-3.25	1337754640	308548	82.49	4425	4435	4300	5790	3125	4460	4335.65	1.40	0	13766	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	974	5.53	1.31	12	1.37	780.00	3293.00	5700	20230206	-24.30	3375	20231030	27.85	5700	-24.30	20230206	3375	27.85	20231030	28500	-84.86	20230206	3375	27.85	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
37	20231222	130844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4340	-120	5	-2.69	1280086920	295227	78.92	4425	4435	4300	5790	3125	4460	4335.94	1.40	0	18120	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	980	5.56	1.32	12	1.31	780.00	3293.00	5700	20230206	-23.86	3375	20231030	28.59	5700	-23.86	20230206	3375	28.59	20231030	28500	-84.77	20230206	3375	28.59	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
38	20231222	120842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4325	-135	5	-3.03	1228652580	283334	75.74	4425	4435	4300	5790	3125	4460	4336.41	1.40	0	17979	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	976	5.54	1.31	12	1.25	780.00	3293.00	5700	20230206	-24.12	3375	20231030	28.15	5700	-24.12	20230206	3375	28.15	20231030	28500	-84.82	20230206	3375	28.15	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
39	20231222	110841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4330	-130	5	-2.91	1138445940	262444	70.16	4425	4435	4300	5790	3125	4460	4337.86	1.40	0	16336	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	978	5.55	1.31	12	1.16	780.00	3293.00	5700	20230206	-24.04	3375	20231030	28.30	5700	-24.04	20230206	3375	28.30	20231030	28500	-84.81	20230206	3375	28.30	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
40	20231222	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4345	-115	5	-2.58	648580690	148912	39.81	4425	4435	4320	5790	3125	4460	4355.46	1.40	0	20093	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	981	5.57	1.32	12	0.66	780.00	3293.00	5700	20230206	-23.77	3375	20231030	28.74	5700	-23.77	20230206	3375	28.74	20231030	28500	-84.75	20230206	3375	28.74	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
41	20231222	090843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4385	-75	5	-1.68	108173035	24621	6.58	4425	4435	4320	5790	3125	4460	4393.53	1.40	0	-5237	4693	4576	4493	4376	4293	4535	4335	23	1330	100	3120	5	1	22576635	990	5.62	1.33	12	0.11	780.00	3293.00	5700	20230206	-23.07	3375	20231030	29.93	5700	-23.07	20230206	3375	29.93	20231030	28500	-84.61	20230206	3375	29.93	20231030	6.75	N	158430	100	22 억		316204	N	N	0	N	00	N
42	20231221	160837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4460	-5	5	-0.11	1672311085	371760	75.62	4465	4610	4410	5800	3130	4465	4498.38	1.50	0	-17074	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	973	5.72	1.35	12	1.70	780.00	3293.00	5700	20230206	-21.75	3375	20231030	32.15	5700	-21.75	20230206	3375	32.15	20231030	28500	-84.35	20230206	3375	32.15	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
43	20231221	150838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4445	-20	5	-0.45	1606338785	356884	72.59	4465	4610	4410	5800	3130	4465	4501.01	1.50	0	-19084	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	970	5.70	1.35	12	1.64	780.00	3293.00	5700	20230206	-22.02	3375	20231030	31.70	5700	-22.02	20230206	3375	31.70	20231030	28500	-84.40	20230206	3375	31.70	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
44	20231221	140837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4450	-15	5	-0.34	1451859205	322024	65.50	4465	4610	4415	5800	3130	4465	4508.54	1.50	0	-11513	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	971	5.71	1.35	12	1.48	780.00	3293.00	5700	20230206	-21.93	3375	20231030	31.85	5700	-21.93	20230206	3375	31.85	20231030	28500	-84.39	20230206	3375	31.85	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
45	20231221	130835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4470	5	2	0.11	1211462780	267904	54.49	4465	4610	4420	5800	3130	4465	4522.00	1.50	0	14988	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	975	5.73	1.36	12	1.23	780.00	3293.00	5700	20230206	-21.58	3375	20231030	32.44	5700	-21.58	20230206	3375	32.44	20231030	28500	-84.32	20230206	3375	32.44	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
46	20231221	120841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4505	40	2	0.90	1112260265	245756	49.99	4465	4610	4420	5800	3130	4465	4525.87	1.50	0	15942	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	983	5.78	1.37	12	1.13	780.00	3293.00	5700	20230206	-20.96	3375	20231030	33.48	5700	-20.96	20230206	3375	33.48	20231030	28500	-84.19	20230206	3375	33.48	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
47	20231221	110841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4520	55	2	1.23	990900235	218759	44.50	4465	4610	4420	5800	3130	4465	4529.64	1.50	0	18346	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	986	5.79	1.37	12	1.00	780.00	3293.00	5700	20230206	-20.70	3375	20231030	33.93	5700	-20.70	20230206	3375	33.93	20231030	28500	-84.14	20230206	3375	33.93	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
48	20231221	100837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4545	80	2	1.79	441223225	97557	19.84	4465	4585	4420	5800	3130	4465	4522.72	1.50	0	17033	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	992	5.83	1.38	12	0.45	780.00	3293.00	5700	20230206	-20.26	3375	20231030	34.67	5700	-20.26	20230206	3375	34.67	20231030	28500	-84.05	20230206	3375	34.67	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
49	20231221	090838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4485	20	2	0.45	95038915	21251	4.32	4465	4530	4420	5800	3130	4465	4472.21	1.50	0	-4054	4688	4576	4518	4406	4348	4547	4377	22	1335	100	3120	5	1	21817885	979	5.75	1.36	12	0.10	780.00	3293.00	5700	20230206	-21.32	3375	20231030	32.89	5700	-21.32	20230206	3375	32.89	20231030	28500	-84.26	20230206	3375	32.89	20231030	6.96	N	158430	100	21 억		327544	N	N	0	N	00	N
50	20231220	160840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4465	20	2	0.45	2231126810	490007	90.75	4475	4630	4460	5770	3115	4445	4553.29	1.32	0	40819	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	974	5.72	1.36	12	2.25	780.00	3293.00	5700	20230206	-21.67	3375	20231030	32.30	5700	-21.67	20230206	3375	32.30	20231030	28500	-84.33	20230206	3375	32.30	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
51	20231220	150923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4465	20	2	0.45	2164723490	475134	87.99	4475	4630	4460	5770	3115	4445	4556.03	1.32	0	43582	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	974	5.72	1.36	12	2.18	780.00	3293.00	5700	20230206	-21.67	3375	20231030	32.30	5700	-21.67	20230206	3375	32.30	20231030	28500	-84.33	20230206	3375	32.30	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
52	20231220	140936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4500	55	2	1.24	1958081305	428929	79.44	4475	4630	4460	5770	3115	4445	4565.05	1.32	0	54891	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	982	5.77	1.37	12	1.97	780.00	3293.00	5700	20230206	-21.05	3375	20231030	33.33	5700	-21.05	20230206	3375	33.33	20231030	28500	-84.21	20230206	3375	33.33	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
53	20231220	130929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4500	55	2	1.24	1799736880	393675	72.91	4475	4630	4460	5770	3115	4445	4571.63	1.32	0	61682	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	982	5.77	1.37	12	1.80	780.00	3293.00	5700	20230206	-21.05	3375	20231030	33.33	5700	-21.05	20230206	3375	33.33	20231030	28500	-84.21	20230206	3375	33.33	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
54	20231220	120835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4520	75	2	1.69	1599527955	349295	64.69	4475	4630	4460	5770	3115	4445	4579.30	1.32	0	68973	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	986	5.79	1.37	12	1.60	780.00	3293.00	5700	20230206	-20.70	3375	20231030	33.93	5700	-20.70	20230206	3375	33.93	20231030	28500	-84.14	20230206	3375	33.93	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
55	20231220	110838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4565	120	2	2.70	1432647790	312540	57.88	4475	4630	4460	5770	3115	4445	4583.89	1.32	0	72882	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	996	5.85	1.39	12	1.43	780.00	3293.00	5700	20230206	-19.91	3375	20231030	35.26	5700	-19.91	20230206	3375	35.26	20231030	28500	-83.98	20230206	3375	35.26	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
56	20231220	100839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4550	105	2	2.36	1141356260	249008	46.12	4475	4630	4460	5770	3115	4445	4583.61	1.32	0	67605	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	993	5.83	1.38	12	1.14	780.00	3293.00	5700	20230206	-20.18	3375	20231030	34.81	5700	-20.18	20230206	3375	34.81	20231030	28500	-84.04	20230206	3375	34.81	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
57	20231220	090835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4600	155	2	3.49	237154160	52185	9.66	4475	4600	4460	5770	3115	4445	4544.49	1.32	0	22387	4751	4597	4516	4362	4281	4557	4322	22	1325	100	3110	5	1	21817885	1004	5.90	1.40	12	0.24	780.00	3293.00	5700	20230206	-19.30	3375	20231030	36.30	5700	-19.30	20230206	3375	36.30	20231030	28500	-83.86	20230206	3375	36.30	20231030	6.71	N	158430	100	21 억		287827	N	N	0	N	00	N
58	20231219	160837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4445	-185	5	-4.00	2435775875	535367	89.30	4605	4670	4435	6010	3245	4630	4549.98	1.28	0	1806	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	970	5.70	1.35	12	2.45	780.00	3293.00	5700	20230206	-22.02	3375	20231030	31.70	5700	-22.02	20230206	3375	31.70	20231030	28500	-84.40	20230206	3375	31.70	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
59	20231219	150840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	-140	5	-3.02	2327928395	511159	85.27	4605	4670	4435	6010	3245	4630	4554.22	1.28	0	2603	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	980	5.76	1.36	12	2.34	780.00	3293.00	5700	20230206	-21.23	3375	20231030	33.04	5700	-21.23	20230206	3375	33.04	20231030	28500	-84.25	20230206	3375	33.04	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
60	20231219	140835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4435	-195	5	-4.21	2170667495	475979	79.40	4605	4670	4435	6010	3245	4630	4560.43	1.28	0	9089	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	968	5.69	1.35	12	2.18	780.00	3293.00	5700	20230206	-22.19	3375	20231030	31.41	5700	-22.19	20230206	3375	31.41	20231030	28500	-84.44	20230206	3375	31.41	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
61	20231219	130840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	-150	5	-3.24	1964244785	429735	71.68	4605	4670	4450	6010	3245	4630	4570.83	1.28	0	16003	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	977	5.74	1.36	12	1.97	780.00	3293.00	5700	20230206	-21.40	3375	20231030	32.74	5700	-21.40	20230206	3375	32.74	20231030	28500	-84.28	20230206	3375	32.74	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
62	20231219	120843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4565	-65	5	-1.40	1384574255	300734	50.17	4605	4670	4540	6010	3245	4630	4603.98	1.28	0	10764	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	996	5.85	1.39	12	1.38	780.00	3293.00	5700	20230206	-19.91	3375	20231030	35.26	5700	-19.91	20230206	3375	35.26	20231030	28500	-83.98	20230206	3375	35.26	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
63	20231219	110839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-20	5	-0.43	1162207115	252211	42.07	4605	4670	4540	6010	3245	4630	4608.07	1.28	0	6984	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	1006	5.91	1.40	12	1.16	780.00	3293.00	5700	20230206	-19.12	3375	20231030	36.59	5700	-19.12	20230206	3375	36.59	20231030	28500	-83.82	20230206	3375	36.59	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
64	20231219	100837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4605	-25	5	-0.54	946459735	205461	34.27	4605	4670	4540	6010	3245	4630	4606.52	1.28	0	7928	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	1005	5.90	1.40	12	0.94	780.00	3293.00	5700	20230206	-19.21	3375	20231030	36.44	5700	-19.21	20230206	3375	36.44	20231030	28500	-83.84	20230206	3375	36.44	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
65	20231219	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4605	-25	5	-0.54	410307980	88928	14.83	4605	4670	4580	6010	3245	4630	4613.93	1.28	0	15738	4740	4685	4610	4555	4480	4712	4582	22	1380	100	3240	5	1	21817885	1005	5.90	1.40	12	0.41	780.00	3293.00	5700	20230206	-19.21	3375	20231030	36.44	5700	-19.21	20230206	3375	36.44	20231030	28500	-83.84	20230206	3375	36.44	20231030	6.59	N	158430	100	21 억		280069	N	N	0	N	00	N
66	20231218	160833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4630	30	2	0.65	2726230860	592325	65.94	4600	4665	4535	5980	3220	4600	4602.57	1.13	0	24283	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	1010	5.94	1.41	12	2.71	780.00	3293.00	5700	20230206	-18.77	3375	20231030	37.19	5700	-18.77	20230206	3375	37.19	20231030	28500	-83.75	20230206	3375	37.19	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
67	20231218	150836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4620	20	2	0.43	2606017835	566344	63.04	4600	4665	4535	5980	3220	4600	4601.48	1.13	0	24106	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	1008	5.92	1.40	12	2.60	780.00	3293.00	5700	20230206	-18.95	3375	20231030	36.89	5700	-18.95	20230206	3375	36.89	20231030	28500	-83.79	20230206	3375	36.89	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
68	20231218	140831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-15	5	-0.33	2380918715	517477	57.60	4600	4665	4535	5980	3220	4600	4601.01	1.13	0	8771	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	1000	5.88	1.39	12	2.37	780.00	3293.00	5700	20230206	-19.56	3375	20231030	35.85	5700	-19.56	20230206	3375	35.85	20231030	28500	-83.91	20230206	3375	35.85	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
69	20231218	130833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4580	-20	5	-0.43	2161951885	469654	52.28	4600	4665	4535	5980	3220	4600	4603.29	1.13	0	4484	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	999	5.87	1.39	12	2.15	780.00	3293.00	5700	20230206	-19.65	3375	20231030	35.70	5700	-19.65	20230206	3375	35.70	20231030	28500	-83.93	20230206	3375	35.70	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
70	20231218	120827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4555	-45	5	-0.98	1877224855	407069	45.31	4600	4665	4550	5980	3220	4600	4611.57	1.13	0	-1394	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	994	5.84	1.38	12	1.87	780.00	3293.00	5700	20230206	-20.09	3375	20231030	34.96	5700	-20.09	20230206	3375	34.96	20231030	28500	-84.02	20230206	3375	34.96	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
71	20231218	110830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4645	45	2	0.98	1605406030	347919	38.73	4600	4665	4550	5980	3220	4600	4614.32	1.13	0	4197	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	1013	5.96	1.41	12	1.59	780.00	3293.00	5700	20230206	-18.51	3375	20231030	37.63	5700	-18.51	20230206	3375	37.63	20231030	28500	-83.70	20230206	3375	37.63	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
72	20231218	100828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	10	2	0.22	1199666945	260220	28.97	4600	4665	4550	5980	3220	4600	4610.22	1.13	0	-4191	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	1006	5.91	1.40	12	1.19	780.00	3293.00	5700	20230206	-19.12	3375	20231030	36.59	5700	-19.12	20230206	3375	36.59	20231030	28500	-83.82	20230206	3375	36.59	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
73	20231218	090827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4620	20	2	0.43	485108350	105314	11.72	4600	4660	4550	5980	3220	4600	4606.33	1.13	0	-5367	4813	4706	4518	4411	4223	4760	4465	22	1380	100	3220	5	1	21817885	1008	5.92	1.40	12	0.48	780.00	3293.00	5700	20230206	-18.95	3375	20231030	36.89	5700	-18.95	20230206	3375	36.89	20231030	28500	-83.79	20230206	3375	36.89	20231030	6.44	N	158430	100	21 억		245483	N	N	0	N	00	N
74	20231215	160828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4600	205	2	4.66	4024901975	889486	137.09	4435	4625	4330	5710	3080	4395	4524.93	1.33	0	-55929	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	1004	5.90	1.40	12	4.08	780.00	3293.00	5700	20230206	-19.30	3375	20231030	36.30	5700	-19.30	20230206	3375	36.30	20231030	28500	-83.86	20230206	3375	36.30	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
75	20231215	150831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4510	115	2	2.62	3602322860	797231	122.87	4435	4625	4330	5710	3080	4395	4518.54	1.33	0	-34759	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	984	5.78	1.37	12	3.65	780.00	3293.00	5700	20230206	-20.88	3375	20231030	33.63	5700	-20.88	20230206	3375	33.63	20231030	28500	-84.18	20230206	3375	33.63	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
76	20231215	140831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4540	145	2	3.30	3220250200	712707	109.84	4435	4625	4330	5710	3080	4395	4518.34	1.33	0	-29672	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	991	5.82	1.38	12	3.27	780.00	3293.00	5700	20230206	-20.35	3375	20231030	34.52	5700	-20.35	20230206	3375	34.52	20231030	28500	-84.07	20230206	3375	34.52	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
77	20231215	130825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4475	80	2	1.82	2283772465	507406	78.20	4435	4625	4330	5710	3080	4395	4500.88	1.33	0	-12025	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	976	5.74	1.36	12	2.33	780.00	3293.00	5700	20230206	-21.49	3375	20231030	32.59	5700	-21.49	20230206	3375	32.59	20231030	28500	-84.30	20230206	3375	32.59	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
78	20231215	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4575	180	2	4.10	1879176895	417772	64.39	4435	4625	4330	5710	3080	4395	4498.09	1.33	0	-14804	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	998	5.87	1.39	12	1.91	780.00	3293.00	5700	20230206	-19.74	3375	20231030	35.56	5700	-19.74	20230206	3375	35.56	20231030	28500	-83.95	20230206	3375	35.56	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
79	20231215	110822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4455	60	2	1.37	639860560	145249	22.39	4435	4500	4330	5710	3080	4395	4405.27	1.33	0	22311	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	972	5.71	1.35	12	0.67	780.00	3293.00	5700	20230206	-21.84	3375	20231030	32.00	5700	-21.84	20230206	3375	32.00	20231030	28500	-84.37	20230206	3375	32.00	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
80	20231215	100826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4380	-15	5	-0.34	397078355	90702	13.98	4435	4435	4330	5710	3080	4395	4377.83	1.33	0	30371	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	956	5.62	1.33	12	0.42	780.00	3293.00	5700	20230206	-23.16	3375	20231030	29.78	5700	-23.16	20230206	3375	29.78	20231030	28500	-84.63	20230206	3375	29.78	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
81	20231215	090830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	-25	5	-0.57	105182725	23926	3.69	4435	4435	4370	5710	3080	4395	4396.17	1.33	0	9402	4765	4580	4480	4295	4195	4530	4245	22	1315	100	3070	5	1	21817885	953	5.60	1.33	12	0.11	780.00	3293.00	5700	20230206	-23.33	3375	20231030	29.48	5700	-23.33	20230206	3375	29.48	20231030	28500	-84.67	20230206	3375	29.48	20231030	6.30	N	158430	100	21 억		290604	N	N	0	N	00	N
82	20231214	160823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4395	-125	5	-2.77	2893054030	641817	63.16	4610	4665	4380	5870	3165	4520	4507.83	1.51	0	-39217	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	959	5.63	1.33	12	2.94	780.00	3293.00	5700	20230206	-22.89	3375	20231030	30.22	5700	-22.89	20230206	3375	30.22	20231030	28500	-84.58	20230206	3375	30.22	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
83	20231214	150852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4405	-115	5	-2.54	2791760965	618792	60.89	4610	4665	4380	5870	3165	4520	4511.60	1.51	0	-40396	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	961	5.65	1.34	12	2.84	780.00	3293.00	5700	20230206	-22.72	3375	20231030	30.52	5700	-22.72	20230206	3375	30.52	20231030	28500	-84.54	20230206	3375	30.52	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
84	20231214	140829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	-120	5	-2.65	2495971945	551490	54.27	4610	4665	4390	5870	3165	4520	4525.89	1.51	0	-25998	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	960	5.64	1.34	12	2.53	780.00	3293.00	5700	20230206	-22.81	3375	20231030	30.37	5700	-22.81	20230206	3375	30.37	20231030	28500	-84.56	20230206	3375	30.37	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
85	20231214	130849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	-120	5	-2.65	2355406750	519627	51.14	4610	4665	4390	5870	3165	4520	4532.93	1.51	0	-20307	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	960	5.64	1.34	12	2.38	780.00	3293.00	5700	20230206	-22.81	3375	20231030	30.37	5700	-22.81	20230206	3375	30.37	20231030	28500	-84.56	20230206	3375	30.37	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
86	20231214	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4410	-110	5	-2.43	2266373645	499386	49.14	4610	4665	4390	5870	3165	4520	4538.39	1.51	0	-16417	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	962	5.65	1.34	12	2.29	780.00	3293.00	5700	20230206	-22.63	3375	20231030	30.67	5700	-22.63	20230206	3375	30.67	20231030	28500	-84.53	20230206	3375	30.67	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
87	20231214	110834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4435	-85	5	-1.88	2047849350	449735	44.26	4610	4665	4425	5870	3165	4520	4553.61	1.51	0	-9657	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	968	5.69	1.35	12	2.06	780.00	3293.00	5700	20230206	-22.19	3375	20231030	31.41	5700	-22.19	20230206	3375	31.41	20231030	28500	-84.44	20230206	3375	31.41	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
88	20231214	100816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4485	-35	5	-0.77	1750660705	383400	37.73	4610	4665	4480	5870	3165	4520	4566.39	1.51	0	5440	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	979	5.75	1.36	12	1.76	780.00	3293.00	5700	20230206	-21.32	3375	20231030	32.89	5700	-21.32	20230206	3375	32.89	20231030	28500	-84.26	20230206	3375	32.89	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
89	20231214	090756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4600	80	2	1.77	830806995	180134	17.73	4610	4665	4530	5870	3165	4520	4613.20	1.51	0	-12746	4740	4630	4490	4380	4240	4685	4435	22	1350	100	3160	5	1	21817885	1004	5.90	1.40	12	0.83	780.00	3293.00	5700	20230206	-19.30	3375	20231030	36.30	5700	-19.30	20230206	3375	36.30	20231030	28500	-83.86	20230206	3375	36.30	20231030	6.35	N	158430	100	21 억		329179	N	N	0	N	00	N
90	20231213	160821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4520	150	2	3.43	4405298690	980572	96.39	4350	4600	4350	5680	3060	4370	4492.34	1.61	0	-22464	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	986	5.79	1.37	12	4.49	780.00	3293.00	5700	20230206	-20.70	3375	20231030	33.93	5700	-20.70	20230206	3375	33.93	20231030	28500	-84.14	20230206	3375	33.93	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
91	20231213	150839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4465	95	2	2.17	3645951270	811755	79.79	4350	4600	4350	5680	3060	4370	4491.45	1.61	0	-33916	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	974	5.72	1.36	12	3.72	780.00	3293.00	5700	20230206	-21.67	3375	20231030	32.30	5700	-21.67	20230206	3375	32.30	20231030	28500	-84.33	20230206	3375	32.30	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
92	20231213	140838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4505	135	2	3.09	3358747345	747574	73.49	4350	4600	4350	5680	3060	4370	4492.87	1.61	0	-43026	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	983	5.78	1.37	12	3.43	780.00	3293.00	5700	20230206	-20.96	3375	20231030	33.48	5700	-20.96	20230206	3375	33.48	20231030	28500	-84.19	20230206	3375	33.48	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
93	20231213	130840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4490	120	2	2.75	3153981960	701880	68.99	4350	4600	4350	5680	3060	4370	4493.63	1.61	0	-42725	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	980	5.76	1.36	12	3.22	780.00	3293.00	5700	20230206	-21.23	3375	20231030	33.04	5700	-21.23	20230206	3375	33.04	20231030	28500	-84.25	20230206	3375	33.04	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
94	20231213	120837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4530	160	2	3.66	2967578355	660488	64.93	4350	4600	4350	5680	3060	4370	4493.02	1.61	0	-41751	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	988	5.81	1.38	12	3.03	780.00	3293.00	5700	20230206	-20.53	3375	20231030	34.22	5700	-20.53	20230206	3375	34.22	20231030	28500	-84.11	20230206	3375	34.22	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
95	20231213	110840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4565	195	2	4.46	2441972535	544122	53.49	4350	4600	4350	5680	3060	4370	4487.92	1.61	0	-49781	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	996	5.85	1.39	12	2.49	780.00	3293.00	5700	20230206	-19.91	3375	20231030	35.26	5700	-19.91	20230206	3375	35.26	20231030	28500	-83.98	20230206	3375	35.26	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
96	20231213	100844	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4375	5	2	0.11	688860205	156949	15.43	4350	4455	4350	5680	3060	4370	4389.08	1.61	0	-7108	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	955	5.61	1.33	12	0.72	780.00	3293.00	5700	20230206	-23.25	3375	20231030	29.63	5700	-23.25	20230206	3375	29.63	20231030	28500	-84.65	20230206	3375	29.63	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
97	20231213	090831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4395	25	2	0.57	218322900	49735	4.89	4350	4455	4350	5680	3060	4370	4389.74	1.61	0	6563	4643	4506	4413	4276	4183	4460	4230	22	1310	100	3050	5	1	21817885	959	5.63	1.33	12	0.23	780.00	3293.00	5700	20230206	-22.89	3375	20231030	30.22	5700	-22.89	20230206	3375	30.22	20231030	28500	-84.58	20230206	3375	30.22	20231030	6.61	N	158430	100	21 억		351531	N	N	0	N	00	N
98	20231212	160804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4370	-185	5	-4.06	4465140405	1012358	111.61	4450	4550	4320	5920	3190	4555	4410.62	1.36	0	56235	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	953	5.60	1.33	12	4.64	780.00	3293.00	5700	20230206	-23.33	3375	20231030	29.48	5700	-23.33	20230206	3375	29.48	20231030	28500	-84.67	20230206	3375	29.48	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
99	20231212	150811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4385	-170	5	-3.73	4261437450	965726	106.47	4450	4550	4320	5920	3190	4555	4412.65	1.36	0	40668	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	957	5.62	1.33	12	4.43	780.00	3293.00	5700	20230206	-23.07	3375	20231030	29.93	5700	-23.07	20230206	3375	29.93	20231030	28500	-84.61	20230206	3375	29.93	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
100	20231212	140727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4400	-155	5	-3.40	3910288015	885795	97.66	4450	4550	4320	5920	3190	4555	4414.41	1.36	0	36189	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	960	5.64	1.34	12	4.06	780.00	3293.00	5700	20230206	-22.81	3375	20231030	30.37	5700	-22.81	20230206	3375	30.37	20231030	28500	-84.56	20230206	3375	30.37	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
101	20231212	130731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4495	-60	5	-1.32	3553061270	805515	88.81	4450	4550	4320	5920	3190	4555	4410.88	1.36	0	36163	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	981	5.76	1.37	12	3.69	780.00	3293.00	5700	20230206	-21.14	3375	20231030	33.19	5700	-21.14	20230206	3375	33.19	20231030	28500	-84.23	20230206	3375	33.19	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
102	20231212	120722	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4450	-105	5	-2.31	3207924325	727803	80.24	4450	4550	4320	5920	3190	4555	4407.64	1.36	0	29487	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	971	5.71	1.35	12	3.34	780.00	3293.00	5700	20230206	-21.93	3375	20231030	31.85	5700	-21.93	20230206	3375	31.85	20231030	28500	-84.39	20230206	3375	31.85	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
103	20231212	110734	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4335	-220	5	-4.83	2129276560	484331	53.40	4450	4535	4335	5920	3190	4555	4396.26	1.36	0	70313	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	946	5.56	1.32	12	2.22	780.00	3293.00	5700	20230206	-23.95	3375	20231030	28.44	5700	-23.95	20230206	3375	28.44	20231030	28500	-84.79	20230206	3375	28.44	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
104	20231212	100803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4385	-170	5	-3.73	1569801095	355637	39.21	4450	4535	4345	5920	3190	4555	4413.97	1.36	0	67931	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	957	5.62	1.33	12	1.63	780.00	3293.00	5700	20230206	-23.07	3375	20231030	29.93	5700	-23.07	20230206	3375	29.93	20231030	28500	-84.61	20230206	3375	29.93	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
105	20231212	090803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4450	-105	5	-2.31	381846830	85865	9.47	4450	4535	4425	5920	3190	4555	4446.81	1.36	0	27746	4898	4726	4613	4441	4328	4670	4385	22	1365	100	3180	5	1	21817885	971	5.71	1.35	12	0.39	780.00	3293.00	5700	20230206	-21.93	3375	20231030	31.85	5700	-21.93	20230206	3375	31.85	20231030	28500	-84.39	20230206	3375	31.85	20231030	6.33	N	158430	100	21 억		296561	N	N	0	N	00	N
106	20231211	160806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4555	-130	5	-2.77	4098922690	890201	16.35	4785	4785	4500	6090	3280	4685	4604.79	1.29	47426	85184	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	994	5.84	1.38	12	4.08	780.00	3293.00	5700	20230206	-20.09	3375	20231030	34.96	5700	-20.09	20230206	3375	34.96	20231030	28500	-84.02	20230206	3375	34.96	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
107	20231211	150804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4540	-145	5	-3.09	3834911345	832058	15.29	4785	4785	4500	6090	3280	4685	4608.95	1.29	47426	75937	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	991	5.82	1.38	12	3.81	780.00	3293.00	5700	20230206	-20.35	3375	20231030	34.52	5700	-20.35	20230206	3375	34.52	20231030	28500	-84.07	20230206	3375	34.52	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
108	20231211	140803	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4580	-105	5	-2.24	3438921425	745135	13.69	4785	4785	4500	6090	3280	4685	4615.17	1.29	47426	45979	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	999	5.87	1.39	12	3.42	780.00	3293.00	5700	20230206	-19.65	3375	20231030	35.70	5700	-19.65	20230206	3375	35.70	20231030	28500	-83.93	20230206	3375	35.70	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
109	20231211	130804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-75	5	-1.60	3244469460	702858	12.91	4785	4785	4500	6090	3280	4685	4616.11	1.29	47426	46550	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	1006	5.91	1.40	12	3.22	780.00	3293.00	5700	20230206	-19.12	3375	20231030	36.59	5700	-19.12	20230206	3375	36.59	20231030	28500	-83.82	20230206	3375	36.59	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
110	20231211	120804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4570	-115	5	-2.45	3062001320	663040	12.18	4785	4785	4500	6090	3280	4685	4618.12	1.29	47426	37310	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	997	5.86	1.39	12	3.04	780.00	3293.00	5700	20230206	-19.82	3375	20231030	35.41	5700	-19.82	20230206	3375	35.41	20231030	28500	-83.96	20230206	3375	35.41	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
111	20231211	110801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4630	-55	5	-1.17	2437434230	526408	9.67	4785	4785	4500	6090	3280	4685	4630.31	1.29	47426	41900	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	1010	5.94	1.41	12	2.41	780.00	3293.00	5700	20230206	-18.77	3375	20231030	37.19	5700	-18.77	20230206	3375	37.19	20231030	28500	-83.75	20230206	3375	37.19	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
112	20231211	100759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4650	-35	5	-0.75	1475511250	316182	5.81	4785	4785	4500	6090	3280	4685	4666.65	1.29	47426	4195	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	1015	5.96	1.41	12	1.45	780.00	3293.00	5700	20230206	-18.42	3375	20231030	37.78	5700	-18.42	20230206	3375	37.78	20231030	28500	-83.68	20230206	3375	37.78	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
113	20231211	090759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4650	-35	5	-0.75	604045050	129555	2.38	4785	4785	4500	6090	3280	4685	4662.46	1.29	47426	8098	5365	5025	4710	4370	4055	5195	4540	22	1405	100	3270	5	1	21817885	1015	5.96	1.41	12	0.59	780.00	3293.00	5700	20230206	-18.42	3375	20231030	37.78	5700	-18.42	20230206	3375	37.78	20231030	28500	-83.68	20230206	3375	37.78	20231030	6.17	N	158430	100	21 억		280811	N	N	0	N	00	N
114	20231208	160751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4685	60	2	1.30	26128900910	5426498	400.13	4595	5050	4395	6010	3240	4625	4815.27	1.29	0	-61227	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	1022	6.01	1.42	12	24.87	780.00	3293.00	5700	20230206	-17.81	3375	20231030	38.81	5700	-17.81	20230206	3375	38.81	20231030	28500	-83.56	20230206	3375	38.81	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
115	20231208	150755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4715	90	2	1.95	25765426815	5349085	394.42	4595	5050	4395	6010	3240	4625	4816.80	1.29	0	-83769	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	1029	6.04	1.43	12	24.52	780.00	3293.00	5700	20230206	-17.28	3375	20231030	39.70	5700	-17.28	20230206	3375	39.70	20231030	28500	-83.46	20230206	3375	39.70	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
116	20231208	140753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4760	135	2	2.92	25212809405	5232014	385.79	4595	5050	4395	6010	3240	4625	4818.96	1.29	0	-100403	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	1039	6.10	1.45	12	23.98	780.00	3293.00	5700	20230206	-16.49	3375	20231030	41.04	5700	-16.49	20230206	3375	41.04	20231030	28500	-83.30	20230206	3375	41.04	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
117	20231208	130752	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4790	165	2	3.57	24710159890	5126059	377.97	4595	5050	4395	6010	3240	4625	4820.51	1.29	0	-104828	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	1045	6.14	1.45	12	23.49	780.00	3293.00	5700	20230206	-15.96	3375	20231030	41.93	5700	-15.96	20230206	3375	41.93	20231030	28500	-83.19	20230206	3375	41.93	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
118	20231208	120749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4720	95	2	2.05	23680027970	4909043	361.97	4595	5050	4395	6010	3240	4625	4823.77	1.29	0	-126252	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	1030	6.05	1.43	12	22.50	780.00	3293.00	5700	20230206	-17.19	3375	20231030	39.85	5700	-17.19	20230206	3375	39.85	20231030	28500	-83.44	20230206	3375	39.85	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
119	20231208	110747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4790	165	2	3.57	21575553180	4463814	329.14	4595	5050	4395	6010	3240	4625	4833.45	1.29	0	-169806	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	1045	6.14	1.45	12	20.46	780.00	3293.00	5700	20230206	-15.96	3375	20231030	41.93	5700	-15.96	20230206	3375	41.93	20231030	28500	-83.19	20230206	3375	41.93	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
120	20231208	100755	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4695	70	2	1.51	3360513220	743380	54.81	4595	4710	4395	6010	3240	4625	4520.55	1.29	0	7114	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	1024	6.02	1.43	12	3.41	780.00	3293.00	5700	20230206	-17.63	3375	20231030	39.11	5700	-17.63	20230206	3375	39.11	20231030	28500	-83.53	20230206	3375	39.11	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
121	20231208	090744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4480	-145	5	-3.14	769528035	171206	12.62	4595	4595	4410	6010	3240	4625	4494.53	1.29	0	2056	4841	4732	4626	4517	4411	4787	4572	22	1385	100	3230	5	1	21817885	977	5.74	1.36	12	0.78	780.00	3293.00	5700	20230206	-21.40	3375	20231030	32.74	5700	-21.40	20230206	3375	32.74	20231030	28500	-84.28	20230206	3375	32.74	20231030	6.60	N	158430	100	21 억		280811	N	N	0	N	00	N
122	20231207	160749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4625	-160	5	-3.34	6143813325	1326997	51.87	4600	4735	4520	6220	3350	4785	4629.86	1.53	0	-62104	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1009	5.93	1.40	12	6.08	780.00	3293.00	5700	20230206	-18.86	3375	20231030	37.04	5700	-18.86	20230206	3375	37.04	20231030	28500	-83.77	20230206	3375	37.04	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
123	20231207	150750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4670	-115	5	-2.40	5867781465	1267558	49.55	4600	4735	4520	6220	3350	4785	4629.19	1.53	0	-54550	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1019	5.99	1.42	12	5.81	780.00	3293.00	5700	20230206	-18.07	3375	20231030	38.37	5700	-18.07	20230206	3375	38.37	20231030	28500	-83.61	20230206	3375	38.37	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
124	20231207	140745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4675	-110	5	-2.30	5184063700	1120894	43.81	4600	4735	4520	6220	3350	4785	4624.93	1.53	0	-34600	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1020	5.99	1.42	12	5.14	780.00	3293.00	5700	20230206	-17.98	3375	20231030	38.52	5700	-17.98	20230206	3375	38.52	20231030	28500	-83.60	20230206	3375	38.52	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
125	20231207	130745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4705	-80	5	-1.67	4547392420	984938	38.50	4600	4735	4520	6220	3350	4785	4616.92	1.53	0	-8493	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1027	6.03	1.43	12	4.51	780.00	3293.00	5700	20230206	-17.46	3375	20231030	39.41	5700	-17.46	20230206	3375	39.41	20231030	28500	-83.49	20230206	3375	39.41	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
126	20231207	120748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4605	-180	5	-3.76	3745134915	813235	31.79	4600	4690	4520	6220	3350	4785	4605.22	1.53	0	-6661	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1005	5.90	1.40	12	3.73	780.00	3293.00	5700	20230206	-19.21	3375	20231030	36.44	5700	-19.21	20230206	3375	36.44	20231030	28500	-83.84	20230206	3375	36.44	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
127	20231207	110743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4585	-200	5	-4.18	3170598385	688627	26.92	4600	4690	4520	6220	3350	4785	4604.21	1.53	0	3829	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1000	5.88	1.39	12	3.16	780.00	3293.00	5700	20230206	-19.56	3375	20231030	35.85	5700	-19.56	20230206	3375	35.85	20231030	28500	-83.91	20230206	3375	35.85	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
128	20231207	100740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4625	-160	5	-3.34	2446616705	530892	20.75	4600	4690	4520	6220	3350	4785	4608.48	1.53	0	-10838	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1009	5.93	1.40	12	2.43	780.00	3293.00	5700	20230206	-18.86	3375	20231030	37.04	5700	-18.86	20230206	3375	37.04	20231030	28500	-83.77	20230206	3375	37.04	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
129	20231207	090748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4610	-175	5	-3.66	1101651710	240183	9.39	4600	4665	4520	6220	3350	4785	4586.66	1.53	0	-47527	5148	4966	4793	4611	4438	4880	4525	22	1435	100	3340	5	1	21817885	1006	5.91	1.40	12	1.10	780.00	3293.00	5700	20230206	-19.12	3375	20231030	36.59	5700	-19.12	20230206	3375	36.59	20231030	28500	-83.82	20230206	3375	36.59	20231030	6.43	N	158430	100	21 억		333723	N	N	0	N	00	N
130	20231206	160737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4785	-15	5	-0.31	11862833725	2476775	29.13	4800	4975	4620	6240	3360	4800	4789.64	1.33	0	44016	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1044	6.13	1.45	12	11.35	780.00	3293.00	5700	20230206	-16.05	3375	20231030	41.78	5700	-16.05	20230206	3375	41.78	20231030	28500	-83.21	20230206	3375	41.78	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
131	20231206	150750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4730	-70	5	-1.46	11377100985	2375284	27.94	4800	4975	4620	6240	3360	4800	4789.79	1.33	0	80740	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1032	6.06	1.44	12	10.89	780.00	3293.00	5700	20230206	-17.02	3375	20231030	40.15	5700	-17.02	20230206	3375	40.15	20231030	28500	-83.40	20230206	3375	40.15	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
132	20231206	140747	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	0	3	0.00	10366026850	2163013	25.44	4800	4975	4620	6240	3360	4800	4792.40	1.33	0	96900	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1047	6.15	1.46	12	9.91	780.00	3293.00	5700	20230206	-15.79	3375	20231030	42.22	5700	-15.79	20230206	3375	42.22	20231030	28500	-83.16	20230206	3375	42.22	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
133	20231206	130739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4820	20	2	0.42	8594774095	1798691	21.16	4800	4975	4620	6240	3360	4800	4778.35	1.33	0	136347	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1052	6.18	1.46	12	8.24	780.00	3293.00	5700	20230206	-15.44	3375	20231030	42.81	5700	-15.44	20230206	3375	42.81	20231030	28500	-83.09	20230206	3375	42.81	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
134	20231206	120736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	0	3	0.00	7738004020	1621326	19.07	4800	4975	4620	6240	3360	4800	4772.64	1.33	0	131152	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1047	6.15	1.46	12	7.43	780.00	3293.00	5700	20230206	-15.79	3375	20231030	42.22	5700	-15.79	20230206	3375	42.22	20231030	28500	-83.16	20230206	3375	42.22	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
135	20231206	110749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4740	-60	5	-1.25	7103114725	1488465	17.51	4800	4975	4620	6240	3360	4800	4772.11	1.33	0	110471	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1034	6.08	1.44	12	6.82	780.00	3293.00	5700	20230206	-16.84	3375	20231030	40.44	5700	-16.84	20230206	3375	40.44	20231030	28500	-83.37	20230206	3375	40.44	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
136	20231206	100739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4630	-170	5	-3.54	6015206440	1256741	14.78	4800	4975	4620	6240	3360	4800	4786.35	1.33	0	43044	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1010	5.94	1.41	12	5.76	780.00	3293.00	5700	20230206	-18.77	3375	20231030	37.19	5700	-18.77	20230206	3375	37.19	20231030	28500	-83.75	20230206	3375	37.19	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
137	20231206	090742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4950	150	2	3.12	2040634880	417054	4.91	4800	4975	4800	6240	3360	4800	4892.98	1.33	0	-90907	5636	5217	4951	4532	4266	5427	4742	22	1440	100	3360	5	1	21817885	1080	6.35	1.50	12	1.91	780.00	3293.00	5700	20230206	-13.16	3375	20231030	46.67	5700	-13.16	20230206	3375	46.67	20231030	28500	-82.63	20230206	3375	46.67	20231030	4.49	N	158430	100	21 억		290522	N	N	0	N	00	N
138	20231205	160746	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	50	2	1.05	42507273205	8472021	92.48	4765	5370	4685	6170	3325	4750	5017.69	1.20	0	-895	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	5	1	21817885	1047	6.15	1.46	12	38.83	780.00	3293.00	5700	20230206	-15.79	3375	20231030	42.22	5700	-15.79	20230206	3375	42.22	20231030	28500	-83.16	20230206	3375	42.22	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
139	20231205	150741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4720	-30	5	-0.63	41817159715	8327165	90.90	4765	5370	4685	6170	3325	4750	5021.83	1.20	0	6391	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	5	1	21817885	1030	6.05	1.43	12	38.17	780.00	3293.00	5700	20230206	-17.19	3375	20231030	39.85	5700	-17.19	20230206	3375	39.85	20231030	28500	-83.44	20230206	3375	39.85	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
140	20231205	140742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4820	70	2	1.47	40177718900	7982523	87.14	4765	5370	4685	6170	3325	4750	5033.26	1.20	0	-47006	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	5	1	21817885	1052	6.18	1.46	12	36.59	780.00	3293.00	5700	20230206	-15.44	3375	20231030	42.81	5700	-15.44	20230206	3375	42.81	20231030	28500	-83.09	20230206	3375	42.81	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
141	20231205	130739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4915	165	2	3.47	38245974030	7582761	82.77	4765	5370	4685	6170	3325	4750	5043.86	1.20	0	-47637	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	5	1	21817885	1072	6.30	1.49	12	34.75	780.00	3293.00	5700	20230206	-13.77	3375	20231030	45.63	5700	-13.77	20230206	3375	45.63	20231030	28500	-82.75	20230206	3375	45.63	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
142	20231205	120736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4925	175	2	3.68	36243371980	7175922	78.33	4765	5370	4685	6170	3325	4750	5050.76	1.20	0	-78549	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	5	1	21817885	1075	6.31	1.50	12	32.89	780.00	3293.00	5700	20230206	-13.60	3375	20231030	45.93	5700	-13.60	20230206	3375	45.93	20231030	28500	-82.72	20230206	3375	45.93	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
143	20231205	110737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4855	105	2	2.21	34781994635	6877210	75.07	4765	5370	4685	6170	3325	4750	5057.64	1.20	0	-90417	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	5	1	21817885	1059	6.22	1.47	12	31.52	780.00	3293.00	5700	20230206	-14.82	3375	20231030	43.85	5700	-14.82	20230206	3375	43.85	20231030	28500	-82.96	20230206	3375	43.85	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
144	20231205	100741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5090	340	2	7.16	27442539600	5394662	58.89	4765	5370	4685	6170	3325	4750	5087.08	1.20	0	-94350	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	10	1	21817885	1111	6.53	1.55	12	24.73	780.00	3293.00	5700	20230206	-10.70	3375	20231030	50.81	5700	-10.70	20230206	3375	50.81	20231030	28500	-82.14	20230206	3375	50.81	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
145	20231205	090735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4780	30	2	0.63	3803700305	788298	8.60	4765	4985	4685	6170	3325	4750	4825.35	1.20	0	-40356	5523	5136	4593	4206	3663	5330	4400	22	1420	100	3320	5	1	21817885	1043	6.13	1.45	12	3.61	780.00	3293.00	5700	20230206	-16.14	3375	20231030	41.63	5700	-16.14	20230206	3375	41.63	20231030	28500	-83.23	20230206	3375	41.63	20231030	4.55	N	158430	100	21 억		262476	N	N	0	N	00	N
146	20231204	160732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4750	630	2	15.29	42571598050	9058953	5685.44	4105	4980	4050	5350	2885	4120	4699.27	1.29	0	2782	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	1036	6.09	1.44	12	41.52	780.00	3293.00	5700	20230206	-16.67	3375	20231030	40.74	5700	-16.67	20230206	3375	40.74	20231030	28500	-83.33	20230206	3375	40.74	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
147	20231204	150736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4660	540	2	13.11	41387197185	8808215	5528.08	4105	4980	4050	5350	2885	4120	4698.71	1.29	0	-12522	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	1017	5.97	1.42	12	40.37	780.00	3293.00	5700	20230206	-18.25	3375	20231030	38.07	5700	-18.25	20230206	3375	38.07	20231030	28500	-83.65	20230206	3375	38.07	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
148	20231204	140730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4865	745	2	18.08	34275844785	7318190	4592.93	4105	4980	4050	5350	2885	4120	4683.66	1.29	0	-132648	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	1061	6.24	1.48	12	33.54	780.00	3293.00	5700	20230206	-14.65	3375	20231030	44.15	5700	-14.65	20230206	3375	44.15	20231030	28500	-82.93	20230206	3375	44.15	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
149	20231204	130730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4655	535	2	12.99	22479457490	4906209	3079.16	4105	4850	4050	5350	2885	4120	4581.85	1.29	0	-27985	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	1016	5.97	1.41	12	22.49	780.00	3293.00	5700	20230206	-18.33	3375	20231030	37.93	5700	-18.33	20230206	3375	37.93	20231030	28500	-83.67	20230206	3375	37.93	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
150	20231204	120731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4680	560	2	13.59	20678365040	4519644	2836.55	4105	4850	4050	5350	2885	4120	4575.23	1.29	0	-45464	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	1021	6.00	1.42	12	20.72	780.00	3293.00	5700	20230206	-17.89	3375	20231030	38.67	5700	-17.89	20230206	3375	38.67	20231030	28500	-83.58	20230206	3375	38.67	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
151	20231204	110733	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4675	555	2	13.47	12170177060	2713835	1703.22	4105	4720	4050	5350	2885	4120	4484.51	1.29	0	-33785	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	1020	5.99	1.42	12	12.44	780.00	3293.00	5700	20230206	-17.98	3375	20231030	38.52	5700	-17.98	20230206	3375	38.52	20231030	28500	-83.60	20230206	3375	38.52	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
152	20231204	100732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4485	365	2	8.86	5924855620	1344795	844.00	4105	4515	4050	5350	2885	4120	4405.79	1.29	0	-28180	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	979	5.75	1.36	12	6.16	780.00	3293.00	5700	20230206	-21.32	3375	20231030	32.89	5700	-21.32	20230206	3375	32.89	20231030	28500	-84.26	20230206	3375	32.89	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
153	20231204	090731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4115	-5	5	-0.12	151824875	37038	23.25	4105	4185	4050	5350	2885	4120	4099.11	1.29	0	-6016	4273	4196	4103	4026	3933	4235	4065	22	1230	100	2880	5	1	21817885	898	5.28	1.25	12	0.17	780.00	3293.00	5700	20230206	-27.81	3375	20231030	21.93	5700	-27.81	20230206	3375	21.93	20231030	28500	-85.56	20230206	3375	21.93	20231030	4.93	N	158430	100	21 억		281902	N	N	0	N	00	N
154	20231201	160730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4120	60	2	1.48	648059555	158358	52.73	4060	4180	4010	5270	2845	4060	4092.12	1.30	0	-654	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	899	5.28	1.25	12	0.73	780.00	3293.00	5700	20230206	-27.72	3375	20231030	22.07	5700	-27.72	20230206	3375	22.07	20231030	28500	-85.54	20230206	3375	22.07	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N
155	20231201	150729	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4105	45	2	1.11	604116005	147628	49.16	4060	4180	4010	5270	2845	4060	4092.15	1.30	0	-5889	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	896	5.26	1.25	12	0.68	780.00	3293.00	5700	20230206	-27.98	3375	20231030	21.63	5700	-27.98	20230206	3375	21.63	20231030	28500	-85.60	20230206	3375	21.63	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N
156	20231201	140730	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4130	70	2	1.72	465381280	113990	37.96	4060	4180	4010	5270	2845	4060	4082.65	1.30	0	-5945	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	901	5.29	1.25	12	0.52	780.00	3293.00	5700	20230206	-27.54	3375	20231030	22.37	5700	-27.54	20230206	3375	22.37	20231030	28500	-85.51	20230206	3375	22.37	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N
157	20231201	130731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4070	10	2	0.25	411014405	100748	33.55	4060	4180	4010	5270	2845	4060	4079.63	1.30	0	-5290	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	888	5.22	1.24	12	0.46	780.00	3293.00	5700	20230206	-28.60	3375	20231030	20.59	5700	-28.60	20230206	3375	20.59	20231030	28500	-85.72	20230206	3375	20.59	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N
158	20231201	120736	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4090	30	2	0.74	366785880	89924	29.95	4060	4180	4010	5270	2845	4060	4078.84	1.30	0	-3216	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	892	5.24	1.24	12	0.41	780.00	3293.00	5700	20230206	-28.25	3375	20231030	21.19	5700	-28.25	20230206	3375	21.19	20231030	28500	-85.65	20230206	3375	21.19	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N
159	20231201	110732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4120	60	2	1.48	347261455	85161	28.36	4060	4180	4010	5270	2845	4060	4077.71	1.30	0	-2724	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	899	5.28	1.25	12	0.39	780.00	3293.00	5700	20230206	-27.72	3375	20231030	22.07	5700	-27.72	20230206	3375	22.07	20231030	28500	-85.54	20230206	3375	22.07	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N
160	20231201	100737	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4065	5	2	0.12	160185675	39578	13.18	4060	4090	4010	5270	2845	4060	4047.34	1.30	0	-1158	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	887	5.21	1.23	12	0.18	780.00	3293.00	5700	20230206	-28.68	3375	20231030	20.44	5700	-28.68	20230206	3375	20.44	20231030	28500	-85.74	20230206	3375	20.44	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N
161	20231201	090728	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4040	-20	5	-0.49	41856915	10381	3.46	4060	4060	4010	5270	2845	4060	4032.07	1.30	0	1080	4270	4165	4105	4000	3940	4135	3970	22	1210	100	2840	5	1	21817885	881	5.18	1.23	12	0.05	780.00	3293.00	5700	20230206	-29.12	3375	20231030	19.70	5700	-29.12	20230206	3375	19.70	20231030	28500	-85.82	20230206	3375	19.70	20231030	4.73	N	158430	100	21 억		282741	N	N	0	N	00	N