KissMeData/214180/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	161045	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
3	20231229	151032	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
4	20231229	141031	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
5	20231229	131032	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
6	20231229	121035	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
7	20231229	110947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
8	20231229	100958	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
9	20231229	090957	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	503720710	34295	77.52	14840	14840	14600	19300	10400	14850	14688.05	14.09	-6411	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1867877	N	N	11	N	00	N
10	20231228	160947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14670	-180	5	-1.21	501406040	34137	77.16	14840	14840	14600	19300	10400	14850	14688.05	14.14	0	-6411	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1945	6.60	1.25	12	0.26	2222.00	11716.00	15000	20230906	-2.20	11350	20230105	29.25	15000	-2.20	20230906	11350	29.25	20230105	15000	-2.20	20230906	11350	29.25	20230105	1.03	N	214180	500	67 억		1874288	N	N	11	N	00	N
11	20231228	150955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14660	-190	5	-1.28	473844260	32259	72.92	14840	14840	14600	19300	10400	14850	14688.75	14.14	0	-5339	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1944	6.60	1.25	12	0.24	2222.00	11716.00	15000	20230906	-2.27	11350	20230105	29.16	15000	-2.27	20230906	11350	29.16	20230105	15000	-2.27	20230906	11350	29.16	20230105	1.03	N	214180	500	67 억		1874288	N	N	0	N	00	N
12	20231228	140946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14640	-210	5	-1.41	400803580	27265	61.63	14840	14840	14600	19300	10400	14850	14700.30	14.14	0	-4094	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1941	6.59	1.25	12	0.21	2222.00	11716.00	15000	20230906	-2.40	11350	20230105	28.99	15000	-2.40	20230906	11350	28.99	20230105	15000	-2.40	20230906	11350	28.99	20230105	1.03	N	214180	500	67 억		1874288	N	N	0	N	00	N
13	20231228	130946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	-170	5	-1.14	307306050	20875	47.19	14840	14840	14650	19300	10400	14850	14721.25	14.14	0	-3724	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1946	6.61	1.25	12	0.16	2222.00	11716.00	15000	20230906	-2.13	11350	20230105	29.34	15000	-2.13	20230906	11350	29.34	20230105	15000	-2.13	20230906	11350	29.34	20230105	1.03	N	214180	500	67 억		1874288	N	N	0	N	00	N
14	20231228	120949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14730	-120	5	-0.81	223132340	15150	34.25	14840	14840	14680	19300	10400	14850	14728.21	14.14	0	-2624	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1953	6.63	1.26	12	0.11	2222.00	11716.00	15000	20230906	-1.80	11350	20230105	29.78	15000	-1.80	20230906	11350	29.78	20230105	15000	-1.80	20230906	11350	29.78	20230105	1.03	N	214180	500	67 억		1874288	N	N	0	N	00	N
15	20231228	110951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14720	-130	5	-0.88	119874540	8137	18.39	14840	14840	14680	19300	10400	14850	14732.03	14.14	0	-2644	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1951	6.62	1.26	12	0.06	2222.00	11716.00	15000	20230906	-1.87	11350	20230105	29.69	15000	-1.87	20230906	11350	29.69	20230105	15000	-1.87	20230906	11350	29.69	20230105	1.03	N	214180	500	67 억		1874288	N	N	0	N	00	N
16	20231228	100946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14750	-100	5	-0.67	50239800	3409	7.71	14840	14840	14680	19300	10400	14850	14737.40	14.14	0	-346	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1955	6.64	1.26	12	0.03	2222.00	11716.00	15000	20230906	-1.67	11350	20230105	29.96	15000	-1.67	20230906	11350	29.96	20230105	15000	-1.67	20230906	11350	29.96	20230105	1.03	N	214180	500	67 억		1874288	N	N	0	N	00	N
17	20231228	090952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	-170	5	-1.14	15443300	1049	2.37	14840	14840	14680	19300	10400	14850	14721.93	14.14	0	-362	15056	14952	14776	14672	14496	15005	14725	68	4450	500	10980	10	1	13257185	1946	6.61	1.25	12	0.01	2222.00	11716.00	15000	20230906	-2.13	11350	20230105	29.34	15000	-2.13	20230906	11350	29.34	20230105	15000	-2.13	20230906	11350	29.34	20230105	1.03	N	214180	500	67 억		1874288	N	N	0	N	00	N
18	20231227	160937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14850	-20	5	-0.13	653538130	44195	51.13	14830	14880	14600	19330	10410	14870	14787.28	14.16	29	-3292	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1969	6.68	1.27	12	0.33	2222.00	11716.00	15000	20230906	-1.00	11350	20230105	30.84	15000	-1.00	20230906	11350	30.84	20230105	15000	-1.00	20230906	11350	30.84	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
19	20231227	150951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14760	-110	5	-0.74	629229350	42553	49.23	14830	14880	14600	19330	10410	14870	14786.70	14.16	29	-2467	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1957	6.64	1.26	12	0.32	2222.00	11716.00	15000	20230906	-1.60	11350	20230105	30.04	15000	-1.60	20230906	11350	30.04	20230105	15000	-1.60	20230906	11350	30.04	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
20	20231227	140947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14780	-90	5	-0.61	433609900	29354	33.96	14830	14880	14600	19330	10410	14870	14771.30	14.16	29	-354	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1959	6.65	1.26	12	0.22	2222.00	11716.00	15000	20230906	-1.47	11350	20230105	30.22	15000	-1.47	20230906	11350	30.22	20230105	15000	-1.47	20230906	11350	30.22	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
21	20231227	130938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14790	-80	5	-0.54	374082830	25320	29.30	14830	14880	14600	19330	10410	14870	14773.70	14.16	29	-409	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1961	6.66	1.26	12	0.19	2222.00	11716.00	15000	20230906	-1.40	11350	20230105	30.31	15000	-1.40	20230906	11350	30.31	20230105	15000	-1.40	20230906	11350	30.31	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
22	20231227	120940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14790	-80	5	-0.54	250049770	16914	19.57	14830	14880	14600	19330	10410	14870	14782.92	14.16	29	480	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1961	6.66	1.26	12	0.13	2222.00	11716.00	15000	20230906	-1.40	11350	20230105	30.31	15000	-1.40	20230906	11350	30.31	20230105	15000	-1.40	20230906	11350	30.31	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
23	20231227	110948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14760	-110	5	-0.74	225842940	15275	17.67	14830	14880	14600	19330	10410	14870	14784.40	14.16	29	945	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1957	6.64	1.26	12	0.12	2222.00	11716.00	15000	20230906	-1.60	11350	20230105	30.04	15000	-1.60	20230906	11350	30.04	20230105	15000	-1.60	20230906	11350	30.04	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
24	20231227	100947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14820	-50	5	-0.34	207803150	14054	16.26	14830	14880	14600	19330	10410	14870	14785.25	14.16	29	1222	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1965	6.67	1.26	12	0.11	2222.00	11716.00	15000	20230906	-1.20	11350	20230105	30.57	15000	-1.20	20230906	11350	30.57	20230105	15000	-1.20	20230906	11350	30.57	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
25	20231227	090949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14860	-10	5	-0.07	73143820	4955	5.73	14830	14860	14600	19330	10410	14870	14758.65	14.16	29	1238	15050	14960	14810	14720	14570	15005	14765	68	4460	500	11000	10	1	13257185	1970	6.69	1.27	12	0.04	2222.00	11716.00	15000	20230906	-0.93	11350	20230105	30.93	15000	-0.93	20230906	11350	30.93	20230105	15000	-0.93	20230906	11350	30.93	20230105	0.92	N	214180	500	67 억		1877582	N	N	1	N	00	N
26	20231226	160948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14870	190	2	1.29	1273915230	86230	114.80	14700	14900	14660	19080	10280	14680	14773.40	14.14	0	2077	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1971	6.69	1.27	12	0.65	2222.00	11716.00	15000	20230906	-0.87	11350	20230105	31.01	15000	-0.87	20230906	11350	31.01	20230105	15000	-0.87	20230906	11350	31.01	20230105	0.92	N	214180	500	67 억		1874129	N	N	1	N	00	N
27	20231226	150946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14820	140	2	0.95	1190745740	80631	107.35	14700	14900	14660	19080	10280	14680	14767.84	14.14	0	2011	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1965	6.67	1.26	12	0.61	2222.00	11716.00	15000	20230906	-1.20	11350	20230105	30.57	15000	-1.20	20230906	11350	30.57	20230105	15000	-1.20	20230906	11350	30.57	20230105	0.92	N	214180	500	67 억		1874129	N	N	2	N	00	N
28	20231226	140950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14760	80	2	0.54	912936630	61841	82.33	14700	14900	14660	19080	10280	14680	14762.64	14.14	0	546	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1957	6.64	1.26	12	0.47	2222.00	11716.00	15000	20230906	-1.60	11350	20230105	30.04	15000	-1.60	20230906	11350	30.04	20230105	15000	-1.60	20230906	11350	30.04	20230105	0.92	N	214180	500	67 억		1874129	N	N	2	N	00	N
29	20231226	130947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14740	60	2	0.41	761250630	51547	68.63	14700	14900	14660	19080	10280	14680	14768.09	14.14	0	428	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1954	6.63	1.26	12	0.39	2222.00	11716.00	15000	20230906	-1.73	11350	20230105	29.87	15000	-1.73	20230906	11350	29.87	20230105	15000	-1.73	20230906	11350	29.87	20230105	0.92	N	214180	500	67 억		1874129	N	N	2	N	00	N
30	20231226	120947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14740	60	2	0.41	595029460	40272	53.62	14700	14900	14660	19080	10280	14680	14775.26	14.14	0	536	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1954	6.63	1.26	12	0.30	2222.00	11716.00	15000	20230906	-1.73	11350	20230105	29.87	15000	-1.73	20230906	11350	29.87	20230105	15000	-1.73	20230906	11350	29.87	20230105	0.92	N	214180	500	67 억		1874129	N	N	2	N	00	N
31	20231226	110951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14770	90	2	0.61	513213930	34735	46.24	14700	14900	14660	19080	10280	14680	14775.12	14.14	0	616	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1958	6.65	1.26	12	0.26	2222.00	11716.00	15000	20230906	-1.53	11350	20230105	30.13	15000	-1.53	20230906	11350	30.13	20230105	15000	-1.53	20230906	11350	30.13	20230105	0.92	N	214180	500	67 억		1874129	N	N	2	N	00	N
32	20231226	100945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14790	110	2	0.75	281042190	19041	25.35	14700	14850	14660	19080	10280	14680	14759.84	14.14	0	-971	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1961	6.66	1.26	12	0.14	2222.00	11716.00	15000	20230906	-1.40	11350	20230105	30.31	15000	-1.40	20230906	11350	30.31	20230105	15000	-1.40	20230906	11350	30.31	20230105	0.92	N	214180	500	67 억		1874129	N	N	2	N	00	N
33	20231226	090948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14740	60	2	0.41	83660470	5686	7.57	14700	14780	14660	19080	10280	14680	14713.41	14.14	0	-2571	14980	14830	14530	14380	14080	14905	14455	68	4400	500	10860	10	1	13257185	1954	6.63	1.26	12	0.04	2222.00	11716.00	15000	20230906	-1.73	11350	20230105	29.87	15000	-1.73	20230906	11350	29.87	20230105	15000	-1.73	20230906	11350	29.87	20230105	0.92	N	214180	500	67 억		1874129	N	N	2	N	00	N
34	20231222	160933	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14680	450	2	3.16	1084838560	74795	147.37	14390	14680	14230	18490	9970	14230	14503.75	14.01	171	16236	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1946	6.61	1.25	12	0.56	2222.00	11716.00	15000	20230906	-2.13	11350	20230105	29.34	15000	-2.13	20230906	11350	29.34	20230105	15000	-2.13	20230906	11350	29.34	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
35	20231222	150930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14600	370	2	2.60	1012330540	69850	137.63	14390	14670	14230	18490	9970	14230	14492.92	14.01	171	15754	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1936	6.57	1.25	12	0.53	2222.00	11716.00	15000	20230906	-2.67	11350	20230105	28.63	15000	-2.67	20230906	11350	28.63	20230105	15000	-2.67	20230906	11350	28.63	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
36	20231222	140928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14590	360	2	2.53	834863530	57703	113.69	14390	14650	14230	18490	9970	14230	14468.29	14.01	171	12031	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1934	6.57	1.25	12	0.44	2222.00	11716.00	15000	20230906	-2.73	11350	20230105	28.55	15000	-2.73	20230906	11350	28.55	20230105	15000	-2.73	20230906	11350	28.55	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
37	20231222	130929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14560	330	2	2.32	692104340	47918	94.41	14390	14650	14230	18490	9970	14230	14443.51	14.01	171	10694	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1930	6.55	1.24	12	0.36	2222.00	11716.00	15000	20230906	-2.93	11350	20230105	28.28	15000	-2.93	20230906	11350	28.28	20230105	15000	-2.93	20230906	11350	28.28	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
38	20231222	120928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14490	260	2	1.83	510049010	35403	69.76	14390	14650	14230	18490	9970	14230	14406.94	14.01	171	8093	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1921	6.52	1.24	12	0.27	2222.00	11716.00	15000	20230906	-3.40	11350	20230105	27.67	15000	-3.40	20230906	11350	27.67	20230105	15000	-3.40	20230906	11350	27.67	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
39	20231222	110927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14480	250	2	1.76	465936520	32355	63.75	14390	14650	14230	18490	9970	14230	14400.76	14.01	171	7346	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1920	6.52	1.24	12	0.24	2222.00	11716.00	15000	20230906	-3.47	11350	20230105	27.58	15000	-3.47	20230906	11350	27.58	20230105	15000	-3.47	20230906	11350	27.58	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
40	20231222	100924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	120	2	0.84	199580810	13979	27.54	14390	14390	14230	18490	9970	14230	14277.19	14.01	171	2941	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1902	6.46	1.22	12	0.11	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
41	20231222	090929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	120	2	0.84	100299220	7039	13.87	14390	14390	14230	18490	9970	14230	14249.07	14.01	171	741	14556	14392	14246	14082	13936	14475	14165	68	4260	500	10530	10	1	13257185	1902	6.46	1.22	12	0.05	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	0.92	N	214180	500	67 억		1857906	N	N	2	N	00	N
42	20231221	160922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14230	90	2	0.64	724626810	50667	312.45	14150	14410	14100	18380	9900	14140	14301.75	13.93	-923	11241	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1886	6.40	1.21	12	0.38	2222.00	11716.00	15000	20230906	-5.13	11350	20230105	25.37	15000	-5.13	20230906	11350	25.37	20230105	15000	-5.13	20230906	11350	25.37	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
43	20231221	150925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14290	150	2	1.06	708992040	49570	305.69	14150	14410	14100	18380	9900	14140	14302.85	13.93	-923	11170	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1894	6.43	1.22	12	0.37	2222.00	11716.00	15000	20230906	-4.73	11350	20230105	25.90	15000	-4.73	20230906	11350	25.90	20230105	15000	-4.73	20230906	11350	25.90	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
44	20231221	140923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14290	150	2	1.06	672404360	47007	289.88	14150	14410	14100	18380	9900	14140	14304.35	13.93	-923	11207	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1894	6.43	1.22	12	0.35	2222.00	11716.00	15000	20230906	-4.73	11350	20230105	25.90	15000	-4.73	20230906	11350	25.90	20230105	15000	-4.73	20230906	11350	25.90	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
45	20231221	130920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14290	150	2	1.06	634574480	44357	273.54	14150	14410	14100	18380	9900	14140	14306.08	13.93	-923	10355	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1894	6.43	1.22	12	0.33	2222.00	11716.00	15000	20230906	-4.73	11350	20230105	25.90	15000	-4.73	20230906	11350	25.90	20230105	15000	-4.73	20230906	11350	25.90	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
46	20231221	120927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14370	230	2	1.63	529926950	37025	228.32	14150	14410	14100	18380	9900	14140	14312.68	13.93	-923	8615	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1905	6.47	1.23	12	0.28	2222.00	11716.00	15000	20230906	-4.20	11350	20230105	26.61	15000	-4.20	20230906	11350	26.61	20230105	15000	-4.20	20230906	11350	26.61	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
47	20231221	110927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14350	210	2	1.49	468001840	32714	201.74	14150	14410	14100	18380	9900	14140	14305.86	13.93	-923	7597	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1902	6.46	1.22	12	0.25	2222.00	11716.00	15000	20230906	-4.33	11350	20230105	26.43	15000	-4.33	20230906	11350	26.43	20230105	15000	-4.33	20230906	11350	26.43	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
48	20231221	100921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14410	270	2	1.91	283637860	19843	122.37	14150	14410	14100	18380	9900	14140	14294.11	13.93	-923	5726	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1910	6.49	1.23	12	0.15	2222.00	11716.00	15000	20230906	-3.93	11350	20230105	26.96	15000	-3.93	20230906	11350	26.96	20230105	15000	-3.93	20230906	11350	26.96	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
49	20231221	090923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14230	90	2	0.64	33287910	2347	14.47	14150	14250	14100	18380	9900	14140	14183.19	13.93	-923	672	14353	14246	14113	14006	13873	14180	13940	68	4240	500	10460	10	1	13257185	1886	6.40	1.21	12	0.02	2222.00	11716.00	15000	20230906	-5.13	11350	20230105	25.37	15000	-5.13	20230906	11350	25.37	20230105	15000	-5.13	20230906	11350	25.37	20230105	0.91	N	214180	500	67 억		1847193	N	N	2	N	00	N
50	20231220	160925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	50	2	0.35	225719210	15991	122.83	14160	14220	13980	18310	9870	14090	14115.19	13.94	0	-112	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1875	6.36	1.21	12	0.12	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
51	20231220	151011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	0	3	0.00	215251980	15250	117.14	14160	14220	13980	18310	9870	14090	14114.88	13.94	0	-140	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1868	6.34	1.20	12	0.12	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
52	20231220	141028	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	50	2	0.35	165011770	11693	89.81	14160	14220	13980	18310	9870	14090	14112.01	13.94	0	36	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1875	6.36	1.21	12	0.09	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
53	20231220	131019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14110	20	2	0.14	142242920	10078	77.41	14160	14220	13980	18310	9870	14090	14114.20	13.94	0	342	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1871	6.35	1.20	12	0.08	2222.00	11716.00	15000	20230906	-5.93	11350	20230105	24.32	15000	-5.93	20230906	11350	24.32	20230105	15000	-5.93	20230906	11350	24.32	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
54	20231220	120921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14160	70	2	0.50	105621040	7483	57.48	14160	14220	13980	18310	9870	14090	14114.80	13.94	0	623	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1877	6.37	1.21	12	0.06	2222.00	11716.00	15000	20230906	-5.60	11350	20230105	24.76	15000	-5.60	20230906	11350	24.76	20230105	15000	-5.60	20230906	11350	24.76	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
55	20231220	110924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14130	40	2	0.28	87850520	6227	47.83	14160	14220	13980	18310	9870	14090	14108.00	13.94	0	1287	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1873	6.36	1.21	12	0.05	2222.00	11716.00	15000	20230906	-5.80	11350	20230105	24.49	15000	-5.80	20230906	11350	24.49	20230105	15000	-5.80	20230906	11350	24.49	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
56	20231220	100925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	10	2	0.07	22425090	1597	12.27	14160	14160	13980	18310	9870	14090	14042.01	13.94	0	125	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1869	6.35	1.20	12	0.01	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
57	20231220	090922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	50	2	0.35	1795410	127	0.98	14160	14160	14100	18310	9870	14090	14137.09	13.94	0	-86	14256	14172	14086	14002	13916	14130	13960	68	4220	500	10420	10	1	13257185	1875	6.36	1.21	12	0.00	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	0.92	N	214180	500	67 억		1848253	N	N	2	N	00	N
58	20231219	160922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	-70	5	-0.49	183073000	13003	74.88	14140	14170	14000	18400	9920	14160	14079.21	13.95	0	-688	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1868	6.34	1.20	12	0.10	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	0.94	N	214180	500	67 억		1848941	N	N	2	N	00	N
59	20231219	150925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14030	-130	5	-0.92	166128030	11797	67.94	14140	14170	14000	18400	9920	14160	14082.23	13.95	0	-501	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1860	6.31	1.20	12	0.09	2222.00	11716.00	15000	20230906	-6.47	11350	20230105	23.61	15000	-6.47	20230906	11350	23.61	20230105	15000	-6.47	20230906	11350	23.61	20230105	0.94	N	214180	500	67 억		1848941	N	N	5	N	00	N
60	20231219	140920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	-60	5	-0.42	114031620	8096	46.63	14140	14170	14000	18400	9920	14160	14084.93	13.95	0	767	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1869	6.35	1.20	12	0.06	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	0.94	N	214180	500	67 억		1848941	N	N	5	N	00	N
61	20231219	130925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14090	-70	5	-0.49	103028110	7314	42.12	14140	14170	14000	18400	9920	14160	14086.42	13.95	0	803	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1868	6.34	1.20	12	0.06	2222.00	11716.00	15000	20230906	-6.07	11350	20230105	24.14	15000	-6.07	20230906	11350	24.14	20230105	15000	-6.07	20230906	11350	24.14	20230105	0.94	N	214180	500	67 억		1848941	N	N	5	N	00	N
62	20231219	120928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14140	-20	5	-0.14	76829510	5454	31.41	14140	14170	14000	18400	9920	14160	14086.82	13.95	0	1268	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1875	6.36	1.21	12	0.04	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	0.94	N	214180	500	67 억		1848941	N	N	5	N	00	N
63	20231219	110924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14160	0	3	0.00	59721840	4244	24.44	14140	14170	14000	18400	9920	14160	14072.06	13.95	0	1528	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1877	6.37	1.21	12	0.03	2222.00	11716.00	15000	20230906	-5.60	11350	20230105	24.76	15000	-5.60	20230906	11350	24.76	20230105	15000	-5.60	20230906	11350	24.76	20230105	0.94	N	214180	500	67 억		1848941	N	N	5	N	00	N
64	20231219	100923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14120	-40	5	-0.28	48411340	3444	19.83	14140	14170	14000	18400	9920	14160	14056.72	13.95	0	1561	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1872	6.35	1.21	12	0.03	2222.00	11716.00	15000	20230906	-5.87	11350	20230105	24.41	15000	-5.87	20230906	11350	24.41	20230105	15000	-5.87	20230906	11350	24.41	20230105	0.94	N	214180	500	67 억		1848941	N	N	5	N	00	N
65	20231219	090918	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14160	0	3	0.00	3885950	275	1.58	14140	14170	14030	18400	9920	14160	14130.73	13.95	0	-109	14386	14272	14056	13942	13726	14330	14000	68	4240	500	10470	10	1	13257185	1877	6.37	1.21	12	0.00	2222.00	11716.00	15000	20230906	-5.60	11350	20230105	24.76	15000	-5.60	20230906	11350	24.76	20230105	15000	-5.60	20230906	11350	24.76	20230105	0.94	N	214180	500	67 억		1848941	N	N	5	N	00	N
66	20231218	160917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14160	210	2	1.51	242063200	17323	81.54	13950	14170	13840	18130	9770	13950	13972.48	13.93	0	1786	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1877	6.37	1.21	12	0.13	2222.00	11716.00	15000	20230906	-5.60	11350	20230105	24.76	15000	-5.60	20230906	11350	24.76	20230105	15000	-5.60	20230906	11350	24.76	20230105	0.94	N	214180	500	67 억		1847061	N	N	5	N	00	N
67	20231218	150921	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	150	2	1.08	226252920	16204	76.27	13950	14170	13840	18130	9770	13950	13962.78	13.93	0	1644	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1869	6.35	1.20	12	0.12	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	0.94	N	214180	500	67 억		1847061	N	N	0	N	00	N
68	20231218	140917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14070	120	2	0.86	172204130	12376	58.25	13950	14100	13840	18130	9770	13950	13914.36	13.93	0	1237	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1865	6.33	1.20	12	0.09	2222.00	11716.00	15000	20230906	-6.20	11350	20230105	23.96	15000	-6.20	20230906	11350	23.96	20230105	15000	-6.20	20230906	11350	23.96	20230105	0.94	N	214180	500	67 억		1847061	N	N	0	N	00	N
69	20231218	130917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13910	-40	5	-0.29	120239060	8662	40.77	13950	14100	13840	18130	9770	13950	13881.21	13.93	0	319	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1844	6.26	1.19	12	0.07	2222.00	11716.00	15000	20230906	-7.27	11350	20230105	22.56	15000	-7.27	20230906	11350	22.56	20230105	15000	-7.27	20230906	11350	22.56	20230105	0.94	N	214180	500	67 억		1847061	N	N	0	N	00	N
70	20231218	120911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13890	-60	5	-0.43	78643600	5668	26.68	13950	14100	13840	18130	9770	13950	13875.02	13.93	0	5	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1841	6.25	1.19	12	0.04	2222.00	11716.00	15000	20230906	-7.40	11350	20230105	22.38	15000	-7.40	20230906	11350	22.38	20230105	15000	-7.40	20230906	11350	22.38	20230105	0.94	N	214180	500	67 억		1847061	N	N	0	N	00	N
71	20231218	110914	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13860	-90	5	-0.65	61906210	4461	21.00	13950	14100	13840	18130	9770	13950	13877.20	13.93	0	-74	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1837	6.24	1.18	12	0.03	2222.00	11716.00	15000	20230906	-7.60	11350	20230105	22.11	15000	-7.60	20230906	11350	22.11	20230105	15000	-7.60	20230906	11350	22.11	20230105	0.94	N	214180	500	67 억		1847061	N	N	0	N	00	N
72	20231218	100913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13880	-70	5	-0.50	39818530	2867	13.49	13950	14100	13850	18130	9770	13950	13888.57	13.93	0	-165	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1840	6.25	1.18	12	0.02	2222.00	11716.00	15000	20230906	-7.47	11350	20230105	22.29	15000	-7.47	20230906	11350	22.29	20230105	15000	-7.47	20230906	11350	22.29	20230105	0.94	N	214180	500	67 억		1847061	N	N	0	N	00	N
73	20231218	090911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13950	0	3	0.00	9290720	668	3.14	13950	14100	13850	18130	9770	13950	13908.26	13.93	0	132	14183	14066	13953	13836	13723	14010	13780	68	4180	500	10320	10	1	13257185	1849	6.28	1.19	12	0.01	2222.00	11716.00	15000	20230906	-7.00	11350	20230105	22.91	15000	-7.00	20230906	11350	22.91	20230105	15000	-7.00	20230906	11350	22.91	20230105	0.94	N	214180	500	67 억		1847061	N	N	0	N	00	N
74	20231215	160913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13950	-40	5	-0.29	295689050	21244	54.08	14070	14070	13840	18180	9800	13990	13918.60	13.96	0	-4298	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1849	6.28	1.19	12	0.16	2222.00	11716.00	15000	20230906	-7.00	11350	20230105	22.91	15000	-7.00	20230906	11350	22.91	20230105	15000	-7.00	20230906	11350	22.91	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
75	20231215	150916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13910	-80	5	-0.57	283788970	20389	51.90	14070	14070	13840	18180	9800	13990	13918.73	13.96	0	-4259	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1844	6.26	1.19	12	0.15	2222.00	11716.00	15000	20230906	-7.27	11350	20230105	22.56	15000	-7.27	20230906	11350	22.56	20230105	15000	-7.27	20230906	11350	22.56	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
76	20231215	140916	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13920	-70	5	-0.50	233946840	16815	42.80	14070	14070	13840	18180	9800	13990	13912.98	13.96	0	-3648	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1845	6.26	1.19	12	0.13	2222.00	11716.00	15000	20230906	-7.20	11350	20230105	22.64	15000	-7.20	20230906	11350	22.64	20230105	15000	-7.20	20230906	11350	22.64	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
77	20231215	130910	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13940	-50	5	-0.36	186616770	13415	34.15	14070	14070	13840	18180	9800	13990	13911.05	13.96	0	-2541	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1848	6.27	1.19	12	0.10	2222.00	11716.00	15000	20230906	-7.07	11350	20230105	22.82	15000	-7.07	20230906	11350	22.82	20230105	15000	-7.07	20230906	11350	22.82	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
78	20231215	120911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13900	-90	5	-0.64	140902140	10121	25.76	14070	14070	13870	18180	9800	13990	13921.76	13.96	0	-744	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1843	6.26	1.19	12	0.08	2222.00	11716.00	15000	20230906	-7.33	11350	20230105	22.47	15000	-7.33	20230906	11350	22.47	20230105	15000	-7.33	20230906	11350	22.47	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
79	20231215	110906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13950	-40	5	-0.29	127419050	9151	23.29	14070	14070	13870	18180	9800	13990	13924.06	13.96	0	-629	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1849	6.28	1.19	12	0.07	2222.00	11716.00	15000	20230906	-7.00	11350	20230105	22.91	15000	-7.00	20230906	11350	22.91	20230105	15000	-7.00	20230906	11350	22.91	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
80	20231215	100911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13960	-30	5	-0.21	122308970	8784	22.36	14070	14070	13870	18180	9800	13990	13924.06	13.96	0	-411	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1851	6.28	1.19	12	0.07	2222.00	11716.00	15000	20230906	-6.93	11350	20230105	23.00	15000	-6.93	20230906	11350	23.00	20230105	15000	-6.93	20230906	11350	23.00	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
81	20231215	090915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13970	-20	5	-0.14	13407330	960	2.44	14070	14070	13910	18180	9800	13990	13965.97	13.96	0	145	14336	14162	14026	13852	13716	14250	13940	68	4190	500	10350	10	1	13257185	1852	6.29	1.19	12	0.01	2222.00	11716.00	15000	20230906	-6.87	11350	20230105	23.08	15000	-6.87	20230906	11350	23.08	20230105	15000	-6.87	20230906	11350	23.08	20230105	1.06	N	214180	500	67 억		1851351	N	N	3	N	00	N
82	20231214	160907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13990	30	2	0.21	550818250	39265	119.77	13950	14200	13890	18140	9780	13960	14028.26	13.96	0	-61	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1855	6.30	1.19	12	0.30	2222.00	11716.00	15000	20230906	-6.73	11350	20230105	23.26	15000	-6.73	20230906	11350	23.26	20230105	15000	-6.73	20230906	11350	23.26	20230105	1.05	N	214180	500	67 억		1850812	N	N	3	N	00	N
83	20231214	150938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13980	20	2	0.14	511789020	36470	111.25	13950	14200	13890	18140	9780	13960	14033.19	13.96	0	-60	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1853	6.29	1.19	12	0.28	2222.00	11716.00	15000	20230906	-6.80	11350	20230105	23.17	15000	-6.80	20230906	11350	23.17	20230105	15000	-6.80	20230906	11350	23.17	20230105	1.05	N	214180	500	67 억		1850812	N	N	0	N	00	N
84	20231214	140911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13970	10	2	0.07	390711390	27817	84.85	13950	14200	13890	18140	9780	13960	14045.84	13.96	0	-1152	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1852	6.29	1.19	12	0.21	2222.00	11716.00	15000	20230906	-6.87	11350	20230105	23.08	15000	-6.87	20230906	11350	23.08	20230105	15000	-6.87	20230906	11350	23.08	20230105	1.05	N	214180	500	67 억		1850812	N	N	0	N	00	N
85	20231214	130936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13960	0	3	0.00	322623790	22950	70.01	13950	14200	13890	18140	9780	13960	14057.77	13.96	0	-1293	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1851	6.28	1.19	12	0.17	2222.00	11716.00	15000	20230906	-6.93	11350	20230105	23.00	15000	-6.93	20230906	11350	23.00	20230105	15000	-6.93	20230906	11350	23.00	20230105	1.05	N	214180	500	67 억		1850812	N	N	0	N	00	N
86	20231214	120950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13980	20	2	0.14	318470390	22652	69.10	13950	14200	13890	18140	9780	13960	14059.35	13.96	0	-1269	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1853	6.29	1.19	12	0.17	2222.00	11716.00	15000	20230906	-6.80	11350	20230105	23.17	15000	-6.80	20230906	11350	23.17	20230105	15000	-6.80	20230906	11350	23.17	20230105	1.05	N	214180	500	67 억		1850812	N	N	0	N	00	N
87	20231214	110922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14000	40	2	0.29	271799290	19297	58.86	13950	14200	13940	18140	9780	13960	14085.18	13.96	0	-669	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1856	6.30	1.19	12	0.15	2222.00	11716.00	15000	20230906	-6.67	11350	20230105	23.35	15000	-6.67	20230906	11350	23.35	20230105	15000	-6.67	20230906	11350	23.35	20230105	1.05	N	214180	500	67 억		1850812	N	N	0	N	00	N
88	20231214	100900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14000	40	2	0.29	231274780	16397	50.02	13950	14200	13950	18140	9780	13960	14104.88	13.96	0	-41	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1856	6.30	1.19	12	0.12	2222.00	11716.00	15000	20230906	-6.67	11350	20230105	23.35	15000	-6.67	20230906	11350	23.35	20230105	15000	-6.67	20230906	11350	23.35	20230105	1.05	N	214180	500	67 억		1850812	N	N	0	N	00	N
89	20231214	090839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14190	230	2	1.65	101478170	7184	21.91	13950	14200	13950	18140	9780	13960	14126.04	13.96	0	425	14253	14106	13943	13796	13633	14025	13715	68	4180	500	10330	10	1	13257185	1881	6.39	1.21	12	0.05	2222.00	11716.00	15000	20230906	-5.40	11350	20230105	25.02	15000	-5.40	20230906	11350	25.02	20230105	15000	-5.40	20230906	11350	25.02	20230105	1.05	N	214180	500	67 억		1850812	N	N	0	N	00	N
90	20231213	160905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13960	-140	5	-0.99	454687860	32711	113.73	14010	14090	13780	18330	9870	14100	13900.11	13.89	838	9201	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1851	6.28	1.19	12	0.25	2222.00	11716.00	15000	20230906	-6.93	11350	20230105	23.00	15000	-6.93	20230906	11350	23.00	20230105	15000	-6.93	20230906	11350	23.00	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
91	20231213	150924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13930	-170	5	-1.21	437006570	31442	109.31	14010	14090	13780	18330	9870	14100	13898.82	13.89	838	9219	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1847	6.27	1.19	12	0.24	2222.00	11716.00	15000	20230906	-7.13	11350	20230105	22.73	15000	-7.13	20230906	11350	22.73	20230105	15000	-7.13	20230906	11350	22.73	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
92	20231213	140923	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13930	-170	5	-1.21	366639900	26395	91.77	14010	14090	13780	18330	9870	14100	13890.51	13.89	838	8849	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1847	6.27	1.19	12	0.20	2222.00	11716.00	15000	20230906	-7.13	11350	20230105	22.73	15000	-7.13	20230906	11350	22.73	20230105	15000	-7.13	20230906	11350	22.73	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
93	20231213	130928	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13970	-130	5	-0.92	314802710	22674	78.83	14010	14090	13780	18330	9870	14100	13883.86	13.89	838	7666	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1852	6.29	1.19	12	0.17	2222.00	11716.00	15000	20230906	-6.87	11350	20230105	23.08	15000	-6.87	20230906	11350	23.08	20230105	15000	-6.87	20230906	11350	23.08	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
94	20231213	120922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13920	-180	5	-1.28	285575770	20572	71.52	14010	14090	13780	18330	9870	14100	13881.77	13.89	838	7126	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1845	6.26	1.19	12	0.16	2222.00	11716.00	15000	20230906	-7.20	11350	20230105	22.64	15000	-7.20	20230906	11350	22.64	20230105	15000	-7.20	20230906	11350	22.64	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
95	20231213	110925	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13900	-200	5	-1.42	272938300	19664	68.37	14010	14090	13780	18330	9870	14100	13880.10	13.89	838	6635	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1843	6.26	1.19	12	0.15	2222.00	11716.00	15000	20230906	-7.33	11350	20230105	22.47	15000	-7.33	20230906	11350	22.47	20230105	15000	-7.33	20230906	11350	22.47	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
96	20231213	100931	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13960	-140	5	-0.99	235330900	16965	58.98	14010	14090	13780	18330	9870	14100	13871.55	13.89	838	7391	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1851	6.28	1.19	12	0.13	2222.00	11716.00	15000	20230906	-6.93	11350	20230105	23.00	15000	-6.93	20230906	11350	23.00	20230105	15000	-6.93	20230906	11350	23.00	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
97	20231213	090917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14070	-30	5	-0.21	6343970	453	1.57	14010	14090	13980	18330	9870	14100	14004.35	13.89	838	-166	14480	14290	13930	13740	13380	14375	13825	68	4230	500	10430	10	1	13257185	1865	6.33	1.20	12	0.00	2222.00	11716.00	15000	20230906	-6.20	11350	20230105	23.96	15000	-6.20	20230906	11350	23.96	20230105	15000	-6.20	20230906	11350	23.96	20230105	1.08	N	214180	500	67 억		1841873	N	N	1	N	00	N
98	20231212	160847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14100	30	2	0.21	395417900	28331	147.21	14100	14120	13570	18290	9850	14070	13956.92	13.94	0	-7070	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1869	6.35	1.20	12	0.21	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
99	20231212	150853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14000	-70	5	-0.50	387297680	27754	144.21	14100	14120	13570	18290	9850	14070	13954.66	13.94	0	-7046	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1856	6.30	1.19	12	0.21	2222.00	11716.00	15000	20230906	-6.67	11350	20230105	23.35	15000	-6.67	20230906	11350	23.35	20230105	15000	-6.67	20230906	11350	23.35	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
100	20231212	140807	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14030	-40	5	-0.28	337447940	24202	125.76	14100	14120	13570	18290	9850	14070	13942.98	13.94	0	-7458	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1860	6.31	1.20	12	0.18	2222.00	11716.00	15000	20230906	-6.47	11350	20230105	23.61	15000	-6.47	20230906	11350	23.61	20230105	15000	-6.47	20230906	11350	23.61	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
101	20231212	130811	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13950	-120	5	-0.85	261174470	18745	97.40	14100	14120	13570	18290	9850	14070	13933.02	13.94	0	-6942	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1849	6.28	1.19	12	0.14	2222.00	11716.00	15000	20230906	-7.00	11350	20230105	22.91	15000	-7.00	20230906	11350	22.91	20230105	15000	-7.00	20230906	11350	22.91	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
102	20231212	120801	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14080	10	2	0.07	238228670	17103	88.87	14100	14120	13570	18290	9850	14070	13929.06	13.94	0	-6470	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1867	6.34	1.20	12	0.13	2222.00	11716.00	15000	20230906	-6.13	11350	20230105	24.05	15000	-6.13	20230906	11350	24.05	20230105	15000	-6.13	20230906	11350	24.05	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
103	20231212	110815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13930	-140	5	-1.00	177250410	12756	66.28	14100	14100	13570	18290	9850	14070	13895.45	13.94	0	-5463	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1847	6.27	1.19	12	0.10	2222.00	11716.00	15000	20230906	-7.13	11350	20230105	22.73	15000	-7.13	20230906	11350	22.73	20230105	15000	-7.13	20230906	11350	22.73	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
104	20231212	100846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13900	-170	5	-1.21	114231380	8238	42.81	14100	14100	13570	18290	9850	14070	13866.40	13.94	0	-3795	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1843	6.26	1.19	12	0.06	2222.00	11716.00	15000	20230906	-7.33	11350	20230105	22.47	15000	-7.33	20230906	11350	22.47	20230105	15000	-7.33	20230906	11350	22.47	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
105	20231212	090845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14040	-30	5	-0.21	18695560	1351	7.02	14100	14100	13570	18290	9850	14070	13838.31	13.94	0	-69	14250	14160	14020	13930	13790	14090	13860	68	4220	500	10410	10	1	13257185	1861	6.32	1.20	12	0.01	2222.00	11716.00	15000	20230906	-6.40	11350	20230105	23.70	15000	-6.40	20230906	11350	23.70	20230105	15000	-6.40	20230906	11350	23.70	20230105	1.06	N	214180	500	67 억		1848105	N	N	1	N	00	N
106	20231211	160849	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14070	-30	5	-0.21	269008470	19243	18.91	14100	14110	13880	18330	9870	14100	13979.55	13.74	-31930	-5612	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1865	6.33	1.20	12	0.15	2222.00	11716.00	15000	20230906	-6.20	11350	20230105	23.96	15000	-6.20	20230906	11350	23.96	20230105	15000	-6.20	20230906	11350	23.96	20230105	0.96	N	214180	500	67 억		1821769	N	N	1	N	00	N
107	20231211	150846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14000	-100	5	-0.71	261704600	18723	18.40	14100	14110	13880	18330	9870	14100	13977.71	13.74	-31930	-5401	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1856	6.30	1.19	12	0.14	2222.00	11716.00	15000	20230906	-6.67	11350	20230105	23.35	15000	-6.67	20230906	11350	23.35	20230105	15000	-6.67	20230906	11350	23.35	20230105	0.96	N	214180	500	67 억		1821769	N	N	3	N	00	N
108	20231211	140845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13970	-130	5	-0.92	230800300	16521	16.23	14100	14110	13880	18330	9870	14100	13970.12	13.74	-31930	-5142	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1852	6.29	1.19	12	0.12	2222.00	11716.00	15000	20230906	-6.87	11350	20230105	23.08	15000	-6.87	20230906	11350	23.08	20230105	15000	-6.87	20230906	11350	23.08	20230105	0.96	N	214180	500	67 억		1821769	N	N	3	N	00	N
109	20231211	130845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13990	-110	5	-0.78	204395540	14638	14.38	14100	14110	13880	18330	9870	14100	13963.35	13.74	-31930	-4930	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1855	6.30	1.19	12	0.11	2222.00	11716.00	15000	20230906	-6.73	11350	20230105	23.26	15000	-6.73	20230906	11350	23.26	20230105	15000	-6.73	20230906	11350	23.26	20230105	0.96	N	214180	500	67 억		1821769	N	N	3	N	00	N
110	20231211	120846	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14000	-100	5	-0.71	166252590	11906	11.70	14100	14110	13880	18330	9870	14100	13963.77	13.74	-31930	-4913	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1856	6.30	1.19	12	0.09	2222.00	11716.00	15000	20230906	-6.67	11350	20230105	23.35	15000	-6.67	20230906	11350	23.35	20230105	15000	-6.67	20230906	11350	23.35	20230105	0.96	N	214180	500	67 억		1821769	N	N	3	N	00	N
111	20231211	110842	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14020	-80	5	-0.57	144838270	10380	10.20	14100	14110	13880	18330	9870	14100	13953.59	13.74	-31930	-4699	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1859	6.31	1.20	12	0.08	2222.00	11716.00	15000	20230906	-6.53	11350	20230105	23.52	15000	-6.53	20230906	11350	23.52	20230105	15000	-6.53	20230906	11350	23.52	20230105	0.96	N	214180	500	67 억		1821769	N	N	3	N	00	N
112	20231211	100841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13930	-170	5	-1.21	131976180	9460	9.29	14100	14110	13880	18330	9870	14100	13950.97	13.74	-31930	-4719	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1847	6.27	1.19	12	0.07	2222.00	11716.00	15000	20230906	-7.13	11350	20230105	22.73	15000	-7.13	20230906	11350	22.73	20230105	15000	-7.13	20230906	11350	22.73	20230105	0.96	N	214180	500	67 억		1821769	N	N	3	N	00	N
113	20231211	090841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	14020	-80	5	-0.57	23134750	1644	1.62	14100	14110	13970	18330	9870	14100	14072.23	13.74	-31930	-587	14540	14320	13950	13730	13360	14430	13840	68	4230	500	10430	10	1	13257185	1859	6.31	1.20	12	0.01	2222.00	11716.00	15000	20230906	-6.53	11350	20230105	23.52	15000	-6.53	20230906	11350	23.52	20230105	15000	-6.53	20230906	11350	23.52	20230105	0.96	N	214180	500	67 억		1821769	N	N	3	N	00	N
114	20231208	160833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	550	2	4.06	1412731040	101172	399.13	13650	14170	13580	17610	9490	13550	13963.27	13.74	0	29429	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1869	6.35	1.20	12	0.76	2222.00	11716.00	15000	20230906	-6.00	11350	20230105	24.23	15000	-6.00	20230906	11350	24.23	20230105	15000	-6.00	20230906	11350	24.23	20230105	0.98	N	214180	500	67 억		1821769	N	N	3	N	00	N
115	20231208	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	480	2	3.54	1372892660	98340	387.96	13650	14170	13580	17610	9490	13550	13960.67	13.74	0	29486	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1860	6.31	1.20	12	0.74	2222.00	11716.00	15000	20230906	-6.47	11350	20230105	23.61	15000	-6.47	20230906	11350	23.61	20230105	15000	-6.47	20230906	11350	23.61	20230105	0.98	N	214180	500	67 억		1821769	N	N	4	N	00	N
116	20231208	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	430	2	3.17	1220184610	87460	345.04	13650	14170	13580	17610	9490	13550	13951.34	13.74	0	28612	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1853	6.29	1.19	12	0.66	2222.00	11716.00	15000	20230906	-6.80	11350	20230105	23.17	15000	-6.80	20230906	11350	23.17	20230105	15000	-6.80	20230906	11350	23.17	20230105	0.98	N	214180	500	67 억		1821769	N	N	4	N	00	N
117	20231208	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14140	590	2	4.35	1044806780	74983	295.81	13650	14170	13580	17610	9490	13550	13933.92	13.74	0	26204	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1875	6.36	1.21	12	0.57	2222.00	11716.00	15000	20230906	-5.73	11350	20230105	24.58	15000	-5.73	20230906	11350	24.58	20230105	15000	-5.73	20230906	11350	24.58	20230105	0.98	N	214180	500	67 억		1821769	N	N	4	N	00	N
118	20231208	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	480	2	3.54	888124670	63848	251.89	13650	14090	13580	17610	9490	13550	13909.98	13.74	0	23729	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1860	6.31	1.20	12	0.48	2222.00	11716.00	15000	20230906	-6.47	11350	20230105	23.61	15000	-6.47	20230906	11350	23.61	20230105	15000	-6.47	20230906	11350	23.61	20230105	0.98	N	214180	500	67 억		1821769	N	N	4	N	00	N
119	20231208	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13940	390	2	2.88	798576650	57435	226.59	13650	14090	13580	17610	9490	13550	13904.01	13.74	0	19792	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1848	6.27	1.19	12	0.43	2222.00	11716.00	15000	20230906	-7.07	11350	20230105	22.82	15000	-7.07	20230906	11350	22.82	20230105	15000	-7.07	20230906	11350	22.82	20230105	0.98	N	214180	500	67 억		1821769	N	N	4	N	00	N
120	20231208	100836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	260	2	1.92	138894220	10094	39.82	13650	13850	13580	17610	9490	13550	13760.08	13.74	0	1867	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1831	6.22	1.18	12	0.08	2222.00	11716.00	15000	20230906	-7.93	11350	20230105	21.67	15000	-7.93	20230906	11350	21.67	20230105	15000	-7.93	20230906	11350	21.67	20230105	0.98	N	214180	500	67 억		1821769	N	N	4	N	00	N
121	20231208	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13670	120	2	0.89	10114480	740	2.92	13650	13700	13580	17610	9490	13550	13668.22	13.74	0	-496	13770	13660	13490	13380	13210	13575	13295	68	4060	500	10020	10	1	13257185	1812	6.15	1.17	12	0.01	2222.00	11716.00	15000	20230906	-8.87	11350	20230105	20.44	15000	-8.87	20230906	11350	20.44	20230105	15000	-8.87	20230906	11350	20.44	20230105	0.98	N	214180	500	67 억		1821769	N	N	4	N	00	N
122	20231207	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	-100	5	-0.73	339787070	25348	97.41	13600	13600	13320	17740	9560	13650	13404.89	13.79	0	-6023	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1796	6.10	1.16	12	0.19	2222.00	11716.00	15000	20230906	-9.67	11350	20230105	19.38	15000	-9.67	20230906	11350	19.38	20230105	15000	-9.67	20230906	11350	19.38	20230105	0.95	N	214180	500	67 억		1827788	N	N	4	N	00	N
123	20231207	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	-120	5	-0.88	332671060	24822	95.38	13600	13600	13320	17740	9560	13650	13402.27	13.79	0	-5713	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1794	6.09	1.15	12	0.19	2222.00	11716.00	15000	20230906	-9.80	11350	20230105	19.21	15000	-9.80	20230906	11350	19.21	20230105	15000	-9.80	20230906	11350	19.21	20230105	0.95	N	214180	500	67 억		1827788	N	N	3	N	00	N
124	20231207	140826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	-110	5	-0.81	282972380	21152	81.28	13600	13600	13320	17740	9560	13650	13378.04	13.79	0	-3316	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1795	6.09	1.16	12	0.16	2222.00	11716.00	15000	20230906	-9.73	11350	20230105	19.30	15000	-9.73	20230906	11350	19.30	20230105	15000	-9.73	20230906	11350	19.30	20230105	0.95	N	214180	500	67 억		1827788	N	N	3	N	00	N
125	20231207	130826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-290	5	-2.12	235260670	17608	67.66	13600	13600	13320	17740	9560	13650	13361.01	13.79	0	-3010	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1771	6.01	1.14	12	0.13	2222.00	11716.00	15000	20230906	-10.93	11350	20230105	17.71	15000	-10.93	20230906	11350	17.71	20230105	15000	-10.93	20230906	11350	17.71	20230105	0.95	N	214180	500	67 억		1827788	N	N	3	N	00	N
126	20231207	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-250	5	-1.83	217675910	16295	62.62	13600	13600	13320	17740	9560	13650	13358.45	13.79	0	-2712	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1776	6.03	1.14	12	0.12	2222.00	11716.00	15000	20230906	-10.67	11350	20230105	18.06	15000	-10.67	20230906	11350	18.06	20230105	15000	-10.67	20230906	11350	18.06	20230105	0.95	N	214180	500	67 억		1827788	N	N	3	N	00	N
127	20231207	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	-240	5	-1.76	49437390	3687	14.17	13600	13600	13330	17740	9560	13650	13408.57	13.79	0	-1760	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1778	6.04	1.14	12	0.03	2222.00	11716.00	15000	20230906	-10.60	11350	20230105	18.15	15000	-10.60	20230906	11350	18.15	20230105	15000	-10.60	20230906	11350	18.15	20230105	0.95	N	214180	500	67 억		1827788	N	N	3	N	00	N
128	20231207	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	-230	5	-1.68	17468020	1298	4.99	13600	13600	13410	17740	9560	13650	13457.64	13.79	0	-928	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1779	6.04	1.15	12	0.01	2222.00	11716.00	15000	20230906	-10.53	11350	20230105	18.24	15000	-10.53	20230906	11350	18.24	20230105	15000	-10.53	20230906	11350	18.24	20230105	0.95	N	214180	500	67 억		1827788	N	N	3	N	00	N
129	20231207	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-200	5	-1.47	2988870	221	0.85	13600	13600	13440	17740	9560	13650	13524.30	13.79	0	-77	14023	13836	13553	13366	13083	13930	13460	68	4090	500	10100	10	1	13257185	1783	6.05	1.15	12	0.00	2222.00	11716.00	15000	20230906	-10.33	11350	20230105	18.50	15000	-10.33	20230906	11350	18.50	20230105	15000	-10.33	20230906	11350	18.50	20230105	0.95	N	214180	500	67 억		1827788	N	N	3	N	00	N
130	20231206	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13650	120	2	0.89	349937270	26005	34.27	13530	13740	13270	17580	9480	13530	13456.54	13.81	0	-3929	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1810	6.14	1.17	12	0.20	2222.00	11716.00	15000	20230906	-9.00	11350	20230105	20.26	15000	-9.00	20230906	11350	20.26	20230105	15000	-9.00	20230906	11350	20.26	20230105	0.94	N	214180	500	67 억		1831468	N	N	3	N	00	N
131	20231206	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-30	5	-0.22	288066650	21396	28.20	13530	13740	13270	17580	9480	13530	13463.57	13.81	0	-4628	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1790	6.08	1.15	12	0.16	2222.00	11716.00	15000	20230906	-10.00	11350	20230105	18.94	15000	-10.00	20230906	11350	18.94	20230105	15000	-10.00	20230906	11350	18.94	20230105	0.94	N	214180	500	67 억		1831468	N	N	0	N	00	N
132	20231206	140828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	-140	5	-1.03	177741930	13268	17.49	13530	13740	13270	17580	9480	13530	13396.29	13.81	0	-2520	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1775	6.03	1.14	12	0.10	2222.00	11716.00	15000	20230906	-10.73	11350	20230105	17.97	15000	-10.73	20230906	11350	17.97	20230105	15000	-10.73	20230906	11350	17.97	20230105	0.94	N	214180	500	67 억		1831468	N	N	0	N	00	N
133	20231206	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-130	5	-0.96	172779750	12898	17.00	13530	13740	13270	17580	9480	13530	13395.86	13.81	0	-2444	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1776	6.03	1.14	12	0.10	2222.00	11716.00	15000	20230906	-10.67	11350	20230105	18.06	15000	-10.67	20230906	11350	18.06	20230105	15000	-10.67	20230906	11350	18.06	20230105	0.94	N	214180	500	67 억		1831468	N	N	0	N	00	N
134	20231206	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-130	5	-0.96	138016160	10302	13.58	13530	13740	13270	17580	9480	13530	13397.03	13.81	0	-2548	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1776	6.03	1.14	12	0.08	2222.00	11716.00	15000	20230906	-10.67	11350	20230105	18.06	15000	-10.67	20230906	11350	18.06	20230105	15000	-10.67	20230906	11350	18.06	20230105	0.94	N	214180	500	67 억		1831468	N	N	0	N	00	N
135	20231206	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-20	5	-0.15	116687830	8716	11.49	13530	13740	13270	17580	9480	13530	13387.77	13.81	0	-2061	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1791	6.08	1.15	12	0.07	2222.00	11716.00	15000	20230906	-9.93	11350	20230105	19.03	15000	-9.93	20230906	11350	19.03	20230105	15000	-9.93	20230906	11350	19.03	20230105	0.94	N	214180	500	67 억		1831468	N	N	0	N	00	N
136	20231206	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	-180	5	-1.33	85321950	6380	8.41	13530	13740	13270	17580	9480	13530	13373.35	13.81	0	-844	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1770	6.01	1.14	12	0.05	2222.00	11716.00	15000	20230906	-11.00	11350	20230105	17.62	15000	-11.00	20230906	11350	17.62	20230105	15000	-11.00	20230906	11350	17.62	20230105	0.94	N	214180	500	67 억		1831468	N	N	0	N	00	N
137	20231206	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	-120	5	-0.89	30825960	2294	3.02	13530	13740	13350	17580	9480	13530	13437.65	13.81	0	77	14176	13852	13606	13282	13036	13730	13160	68	4050	500	10010	10	1	13257185	1778	6.04	1.14	12	0.02	2222.00	11716.00	15000	20230906	-10.60	11350	20230105	18.15	15000	-10.60	20230906	11350	18.15	20230105	15000	-10.60	20230906	11350	18.15	20230105	0.94	N	214180	500	67 억		1831468	N	N	0	N	00	N
138	20231205	160826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13530	-40	5	-0.29	1033255210	75873	440.87	13570	13930	13360	17640	9500	13570	13618.22	13.87	0	-8316	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1794	6.09	1.15	12	0.57	2222.00	11716.00	15000	20230906	-9.80	11350	20230105	19.21	15000	-9.80	20230906	11350	19.21	20230105	15000	-9.80	20230906	11350	19.21	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
139	20231205	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13430	-140	5	-1.03	1015859620	74583	433.37	13570	13930	13360	17640	9500	13570	13620.53	13.87	0	-8365	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1780	6.04	1.15	12	0.56	2222.00	11716.00	15000	20230906	-10.47	11350	20230105	18.33	15000	-10.47	20230906	11350	18.33	20230105	15000	-10.47	20230906	11350	18.33	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
140	20231205	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13440	-130	5	-0.96	918605800	67357	391.38	13570	13930	13360	17640	9500	13570	13637.87	13.87	0	-9655	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1782	6.05	1.15	12	0.51	2222.00	11716.00	15000	20230906	-10.40	11350	20230105	18.41	15000	-10.40	20230906	11350	18.41	20230105	15000	-10.40	20230906	11350	18.41	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
141	20231205	130818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	180	2	1.33	735683730	53837	312.82	13570	13930	13360	17640	9500	13570	13665.02	13.87	0	-12235	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1823	6.19	1.17	12	0.41	2222.00	11716.00	15000	20230906	-8.33	11350	20230105	21.15	15000	-8.33	20230906	11350	21.15	20230105	15000	-8.33	20230906	11350	21.15	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
142	20231205	120816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	130	2	0.96	631074110	46234	268.65	13570	13930	13360	17640	9500	13570	13649.57	13.87	0	-12012	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1816	6.17	1.17	12	0.35	2222.00	11716.00	15000	20230906	-8.67	11350	20230105	20.70	15000	-8.67	20230906	11350	20.70	20230105	15000	-8.67	20230906	11350	20.70	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
143	20231205	110817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	220	2	1.62	559438210	41025	238.38	13570	13930	13360	17640	9500	13570	13636.52	13.87	0	-9663	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1828	6.21	1.18	12	0.31	2222.00	11716.00	15000	20230906	-8.07	11350	20230105	21.50	15000	-8.07	20230906	11350	21.50	20230105	15000	-8.07	20230906	11350	21.50	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
144	20231205	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-70	5	-0.52	246219460	18271	106.17	13570	13620	13360	17640	9500	13570	13475.97	13.87	0	-3273	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1790	6.08	1.15	12	0.14	2222.00	11716.00	15000	20230906	-10.00	11350	20230105	18.94	15000	-10.00	20230906	11350	18.94	20230105	15000	-10.00	20230906	11350	18.94	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
145	20231205	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-10	5	-0.07	1614570	119	0.69	13570	13570	13540	17640	9500	13570	13567.80	13.87	0	-32	13750	13660	13510	13420	13270	13705	13465	68	4070	500	10040	10	1	13257185	1798	6.10	1.16	12	0.00	2222.00	11716.00	15000	20230906	-9.60	11350	20230105	19.47	15000	-9.60	20230906	11350	19.47	20230105	15000	-9.60	20230906	11350	19.47	20230105	0.94	N	214180	500	67 억		1838879	N	N	1	N	00	N
146	20231204	160812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13570	140	2	1.04	232040840	17209	99.32	13430	13600	13360	17450	9410	13430	13483.69	13.91	0	-4557	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1799	6.11	1.16	12	0.13	2222.00	11716.00	15000	20230906	-9.53	11350	20230105	19.56	15000	-9.53	20230906	11350	19.56	20230105	15000	-9.53	20230906	11350	19.56	20230105	0.95	N	214180	500	67 억		1843436	N	N	1	N	00	N
147	20231204	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	90	2	0.67	223016710	16544	95.49	13430	13600	13360	17450	9410	13430	13480.22	13.91	0	-4376	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1792	6.08	1.15	12	0.12	2222.00	11716.00	15000	20230906	-9.87	11350	20230105	19.12	15000	-9.87	20230906	11350	19.12	20230105	15000	-9.87	20230906	11350	19.12	20230105	0.95	N	214180	500	67 억		1843436	N	N	0	N	00	N
148	20231204	140810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	20	2	0.15	168067040	12483	72.05	13430	13600	13360	17450	9410	13430	13463.67	13.91	0	-3630	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1783	6.05	1.15	12	0.09	2222.00	11716.00	15000	20230906	-10.33	11350	20230105	18.50	15000	-10.33	20230906	11350	18.50	20230105	15000	-10.33	20230906	11350	18.50	20230105	0.95	N	214180	500	67 억		1843436	N	N	0	N	00	N
149	20231204	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	80	2	0.60	141061110	10478	60.48	13430	13600	13360	17450	9410	13430	13462.60	13.91	0	-3532	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1791	6.08	1.15	12	0.08	2222.00	11716.00	15000	20230906	-9.93	11350	20230105	19.03	15000	-9.93	20230906	11350	19.03	20230105	15000	-9.93	20230906	11350	19.03	20230105	0.95	N	214180	500	67 억		1843436	N	N	0	N	00	N
150	20231204	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	60	2	0.45	127600520	9480	54.72	13430	13600	13360	17450	9410	13430	13459.97	13.91	0	-3672	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1788	6.07	1.15	12	0.07	2222.00	11716.00	15000	20230906	-10.07	11350	20230105	18.85	15000	-10.07	20230906	11350	18.85	20230105	15000	-10.07	20230906	11350	18.85	20230105	0.95	N	214180	500	67 억		1843436	N	N	0	N	00	N
151	20231204	110811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	90	2	0.67	97694600	7258	41.89	13430	13600	13360	17450	9410	13430	13460.26	13.91	0	-3339	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1792	6.08	1.15	12	0.05	2222.00	11716.00	15000	20230906	-9.87	11350	20230105	19.12	15000	-9.87	20230906	11350	19.12	20230105	15000	-9.87	20230906	11350	19.12	20230105	0.95	N	214180	500	67 억		1843436	N	N	0	N	00	N
152	20231204	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	60	2	0.45	72206830	5369	30.99	13430	13600	13360	17450	9410	13430	13448.84	13.91	0	-2881	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1788	6.07	1.15	12	0.04	2222.00	11716.00	15000	20230906	-10.07	11350	20230105	18.85	15000	-10.07	20230906	11350	18.85	20230105	15000	-10.07	20230906	11350	18.85	20230105	0.95	N	214180	500	67 억		1843436	N	N	0	N	00	N
153	20231204	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13430	0	3	0.00	8317620	620	3.58	13430	13440	13360	17450	9410	13430	13415.52	13.91	0	-515	13603	13516	13353	13266	13103	13560	13310	68	4020	500	9930	10	1	13257185	1780	6.04	1.15	12	0.00	2222.00	11716.00	15000	20230906	-10.47	11350	20230105	18.33	15000	-10.47	20230906	11350	18.33	20230105	15000	-10.47	20230906	11350	18.33	20230105	0.95	N	214180	500	67 억		1843436	N	N	0	N	00	N
154	20231201	160810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13430	200	2	1.51	230732890	17325	138.94	13230	13440	13190	17190	9270	13230	13317.85	13.91	0	-688	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1780	6.04	1.15	12	0.13	2222.00	11716.00	15000	20230906	-10.47	11350	20230105	18.33	15000	-10.47	20230906	11350	18.33	20230105	15000	-10.47	20230906	11350	18.33	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N
155	20231201	150808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	170	2	1.28	227649640	17095	137.10	13230	13440	13190	17190	9270	13230	13316.74	13.91	0	-315	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1776	6.03	1.14	12	0.13	2222.00	11716.00	15000	20230906	-10.67	11350	20230105	18.06	15000	-10.67	20230906	11350	18.06	20230105	15000	-10.67	20230906	11350	18.06	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N
156	20231201	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	120	2	0.91	193577820	14553	116.71	13230	13410	13190	17190	9270	13230	13301.57	13.91	0	492	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1770	6.01	1.14	12	0.11	2222.00	11716.00	15000	20230906	-11.00	11350	20230105	17.62	15000	-11.00	20230906	11350	17.62	20230105	15000	-11.00	20230906	11350	17.62	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N
157	20231201	130810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	70	2	0.53	145936490	10974	88.01	13230	13410	13190	17190	9270	13230	13298.39	13.91	0	-171	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1763	5.99	1.14	12	0.08	2222.00	11716.00	15000	20230906	-11.33	11350	20230105	17.18	15000	-11.33	20230906	11350	17.18	20230105	15000	-11.33	20230906	11350	17.18	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N
158	20231201	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	90	2	0.68	107434500	8082	64.82	13230	13410	13190	17190	9270	13230	13293.06	13.91	0	-153	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1766	5.99	1.14	12	0.06	2222.00	11716.00	15000	20230906	-11.20	11350	20230105	17.36	15000	-11.20	20230906	11350	17.36	20230105	15000	-11.20	20230906	11350	17.36	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N
159	20231201	110810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	100	2	0.76	55425930	4186	33.57	13230	13340	13190	17190	9270	13230	13240.79	13.91	0	-793	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1767	6.00	1.14	12	0.03	2222.00	11716.00	15000	20230906	-11.13	11350	20230105	17.44	15000	-11.13	20230906	11350	17.44	20230105	15000	-11.13	20230906	11350	17.44	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N
160	20231201	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	-30	5	-0.23	22518220	1704	13.67	13230	13250	13190	17190	9270	13230	13214.92	13.91	0	-874	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1750	5.94	1.13	12	0.01	2222.00	11716.00	15000	20230906	-12.00	11350	20230105	16.30	15000	-12.00	20230906	11350	16.30	20230105	15000	-12.00	20230906	11350	16.30	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N
161	20231201	090807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-20	5	-0.15	3981680	301	2.41	13230	13250	13210	17190	9270	13230	13228.17	13.91	0	-172	13450	13340	13180	13070	12910	13260	12990	68	3960	500	9790	10	1	13257185	1751	5.95	1.13	12	0.00	2222.00	11716.00	15000	20230906	-11.93	11350	20230105	16.39	15000	-11.93	20230906	11350	16.39	20230105	15000	-11.93	20230906	11350	16.39	20230105	0.97	N	214180	500	67 억		1843591	N	N	1	N	00	N