KissMeData/376980/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	161335	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
3	20231229	151322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
4	20231229	141320	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
5	20231229	131322	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
6	20231229	121325	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
7	20231229	111224	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
8	20231229	101237	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
9	20231229	091235	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	300	2	2.86	653550600	61481	59.41	10520	10800	10440	13650	7350	10500	10628.30	2.92	12826	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.65	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		276017	N	N	8	N	00	N
10	20231228	161223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	300	2	2.86	646671050	60844	58.79	10520	10800	10440	13650	7350	10500	10628.30	2.78	0	13164	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1021	10.78	2.37	12	0.64	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.03	N	376980	500	47 억		263191	N	N	8	N	00	N
11	20231228	151232	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	280	2	2.67	590464240	55620	53.74	10520	10800	10440	13650	7350	10500	10616.04	2.78	0	12572	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1019	10.76	2.37	12	0.59	1002.00	4552.00	17450	20230210	-38.22	8560	20231114	25.93	17450	-38.22	20230210	8560	25.93	20231114	17450	-38.22	20230210	8560	25.93	20231114	4.03	N	376980	500	47 억		263191	N	N	0	N	00	N
12	20231228	141228	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	160	2	1.52	433514210	40990	39.61	10520	10780	10440	13650	7350	10500	10576.10	2.78	0	11209	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1008	10.64	2.34	12	0.43	1002.00	4552.00	17450	20230210	-38.91	8560	20231114	24.53	17450	-38.91	20230210	8560	24.53	20231114	17450	-38.91	20230210	8560	24.53	20231114	4.03	N	376980	500	47 억		263191	N	N	0	N	00	N
13	20231228	131222	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	160	2	1.52	413431760	39103	37.78	10520	10780	10440	13650	7350	10500	10572.89	2.78	0	10802	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1008	10.64	2.34	12	0.41	1002.00	4552.00	17450	20230210	-38.91	8560	20231114	24.53	17450	-38.91	20230210	8560	24.53	20231114	17450	-38.91	20230210	8560	24.53	20231114	4.03	N	376980	500	47 억		263191	N	N	0	N	00	N
14	20231228	121225	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	30	2	0.29	386922170	36606	35.37	10520	10780	10440	13650	7350	10500	10569.91	2.78	0	10303	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	996	10.51	2.31	12	0.39	1002.00	4552.00	17450	20230210	-39.66	8560	20231114	23.01	17450	-39.66	20230210	8560	23.01	20231114	17450	-39.66	20230210	8560	23.01	20231114	4.03	N	376980	500	47 억		263191	N	N	0	N	00	N
15	20231228	111230	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10580	80	2	0.76	296427570	28026	27.08	10520	10780	10440	13650	7350	10500	10576.88	2.78	0	7461	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1001	10.56	2.32	12	0.30	1002.00	4552.00	17450	20230210	-39.37	8560	20231114	23.60	17450	-39.37	20230210	8560	23.60	20231114	17450	-39.37	20230210	8560	23.60	20231114	4.03	N	376980	500	47 억		263191	N	N	0	N	00	N
16	20231228	101224	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	220	2	2.10	219772910	20842	20.14	10520	10780	10440	13650	7350	10500	10544.71	2.78	0	7161	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	1014	10.70	2.36	12	0.22	1002.00	4552.00	17450	20230210	-38.57	8560	20231114	25.23	17450	-38.57	20230210	8560	25.23	20231114	17450	-38.57	20230210	8560	25.23	20231114	4.03	N	376980	500	47 억		263191	N	N	0	N	00	N
17	20231228	091243	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10470	-30	5	-0.29	51558930	4882	4.72	10520	10780	10470	13650	7350	10500	10561.03	2.78	0	-1664	10793	10646	10513	10366	10233	10640	10360	47	3150	500	7350	10	1	9456696	990	10.45	2.30	12	0.05	1002.00	4552.00	17450	20230210	-40.00	8560	20231114	22.31	17450	-40.00	20230210	8560	22.31	20231114	17450	-40.00	20230210	8560	22.31	20231114	4.03	N	376980	500	47 억		263191	N	N	0	N	00	N
18	20231227	161210	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	-300	5	-2.78	1083882230	103389	56.64	10500	10660	10380	14040	7560	10800	10483.48	2.74	0	4055	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	993	10.48	2.31	12	1.09	1002.00	4552.00	17450	20230210	-39.83	8560	20231114	22.66	17450	-39.83	20230210	8560	22.66	20231114	17450	-39.83	20230210	8560	22.66	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
19	20231227	151228	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	-270	5	-2.50	1057329960	100862	55.26	10500	10660	10380	14040	7560	10800	10482.94	2.74	0	3878	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	996	10.51	2.31	12	1.07	1002.00	4552.00	17450	20230210	-39.66	8560	20231114	23.01	17450	-39.66	20230210	8560	23.01	20231114	17450	-39.66	20230210	8560	23.01	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
20	20231227	141221	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10460	-340	5	-3.15	934557010	89176	48.85	10500	10660	10380	14040	7560	10800	10479.92	2.74	0	3754	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	989	10.44	2.30	12	0.94	1002.00	4552.00	17450	20230210	-40.06	8560	20231114	22.20	17450	-40.06	20230210	8560	22.20	20231114	17450	-40.06	20230210	8560	22.20	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
21	20231227	131214	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	-360	5	-3.33	853739890	81427	44.61	10500	10660	10380	14040	7560	10800	10484.73	2.74	0	4886	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	987	10.42	2.29	12	0.86	1002.00	4552.00	17450	20230210	-40.17	8560	20231114	21.96	17450	-40.17	20230210	8560	21.96	20231114	17450	-40.17	20230210	8560	21.96	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
22	20231227	121214	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10440	-360	5	-3.33	802045680	76485	41.90	10500	10660	10380	14040	7560	10800	10486.31	2.74	0	5762	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	987	10.42	2.29	12	0.81	1002.00	4552.00	17450	20230210	-40.17	8560	20231114	21.96	17450	-40.17	20230210	8560	21.96	20231114	17450	-40.17	20230210	8560	21.96	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
23	20231227	111225	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10480	-320	5	-2.96	748877200	71397	39.11	10500	10660	10380	14040	7560	10800	10488.92	2.74	0	7044	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	991	10.46	2.30	12	0.75	1002.00	4552.00	17450	20230210	-39.94	8560	20231114	22.43	17450	-39.94	20230210	8560	22.43	20231114	17450	-39.94	20230210	8560	22.43	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
24	20231227	101223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10390	-410	5	-3.80	624009920	59479	32.58	10500	10660	10380	14040	7560	10800	10491.26	2.74	0	1292	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	983	10.37	2.28	12	0.63	1002.00	4552.00	17450	20230210	-40.46	8560	20231114	21.38	17450	-40.46	20230210	8560	21.38	20231114	17450	-40.46	20230210	8560	21.38	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
25	20231227	091226	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	-210	5	-1.94	160303930	15185	8.32	10500	10660	10380	14040	7560	10800	10556.73	2.74	0	1335	11473	11136	10893	10556	10313	11305	10725	47	3240	500	7560	10	1	9456696	1001	10.57	2.33	12	0.16	1002.00	4552.00	17450	20230210	-39.31	8560	20231114	23.71	17450	-39.31	20230210	8560	23.71	20231114	17450	-39.31	20230210	8560	23.71	20231114	4.24	N	376980	500	47 억		259065	N	N	0	N	00	N
26	20231226	161224	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	310	2	2.96	1965591970	178877	147.36	10690	11230	10650	13630	7350	10490	10988.77	2.72	0	3766	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1021	10.78	2.37	12	1.89	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
27	20231226	151223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	230	2	2.19	1856351990	168725	139.00	10690	11230	10650	13630	7350	10490	11002.23	2.72	0	2325	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1014	10.70	2.36	12	1.78	1002.00	4552.00	17450	20230210	-38.57	8560	20231114	25.23	17450	-38.57	20230210	8560	25.23	20231114	17450	-38.57	20230210	8560	25.23	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
28	20231226	141226	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	530	2	5.05	1580693270	143334	118.08	10690	11230	10650	13630	7350	10490	11028.04	2.72	0	3647	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1042	11.00	2.42	12	1.52	1002.00	4552.00	17450	20230210	-36.85	8560	20231114	28.74	17450	-36.85	20230210	8560	28.74	20231114	17450	-36.85	20230210	8560	28.74	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
29	20231226	131224	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	550	2	5.24	1455355030	131892	108.65	10690	11230	10650	13630	7350	10490	11034.45	2.72	0	3339	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1044	11.02	2.43	12	1.39	1002.00	4552.00	17450	20230210	-36.73	8560	20231114	28.97	17450	-36.73	20230210	8560	28.97	20231114	17450	-36.73	20230210	8560	28.97	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
30	20231226	121223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11120	630	2	6.01	1357622340	123072	101.39	10690	11230	10650	13630	7350	10490	11031.12	2.72	0	3912	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1052	11.10	2.44	12	1.30	1002.00	4552.00	17450	20230210	-36.28	8560	20231114	29.91	17450	-36.28	20230210	8560	29.91	20231114	17450	-36.28	20230210	8560	29.91	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
31	20231226	111229	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	550	2	5.24	1209553450	109760	90.42	10690	11230	10650	13630	7350	10490	11019.98	2.72	0	5471	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1044	11.02	2.43	12	1.16	1002.00	4552.00	17450	20230210	-36.73	8560	20231114	28.97	17450	-36.73	20230210	8560	28.97	20231114	17450	-36.73	20230210	8560	28.97	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
32	20231226	101221	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	560	2	5.34	873497900	79520	65.51	10690	11170	10650	13630	7350	10490	10984.63	2.72	0	10579	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1045	11.03	2.43	12	0.84	1002.00	4552.00	17450	20230210	-36.68	8560	20231114	29.09	17450	-36.68	20230210	8560	29.09	20231114	17450	-36.68	20230210	8560	29.09	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
33	20231226	091223	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10780	290	2	2.76	117529260	10955	9.02	10690	10800	10650	13630	7350	10490	10728.37	2.72	0	2953	11023	10756	10443	10176	9863	10600	10020	47	3140	500	7340	10	1	9456696	1019	10.76	2.37	12	0.12	1002.00	4552.00	17450	20230210	-38.22	8560	20231114	25.93	17450	-38.22	20230210	8560	25.93	20231114	17450	-38.22	20230210	8560	25.93	20231114	4.25	N	376980	500	47 억		256947	N	N	0	N	00	N
34	20231222	161204	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10490	-180	5	-1.69	1239563990	119032	113.40	10710	10710	10130	13870	7470	10670	10413.51	2.65	0	5983	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	992	10.47	2.30	12	1.26	1002.00	4552.00	17450	20230210	-39.89	8560	20231114	22.55	17450	-39.89	20230210	8560	22.55	20231114	17450	-39.89	20230210	8560	22.55	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
35	20231222	151200	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	-140	5	-1.31	1172235640	112623	107.30	10710	10710	10130	13870	7470	10670	10408.40	2.65	0	6165	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	996	10.51	2.31	12	1.19	1002.00	4552.00	17450	20230210	-39.66	8560	20231114	23.01	17450	-39.66	20230210	8560	23.01	20231114	17450	-39.66	20230210	8560	23.01	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
36	20231222	141201	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10540	-130	5	-1.22	1059987280	101954	97.13	10710	10710	10130	13870	7470	10670	10396.62	2.65	0	3778	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	997	10.52	2.32	12	1.08	1002.00	4552.00	17450	20230210	-39.60	8560	20231114	23.13	17450	-39.60	20230210	8560	23.13	20231114	17450	-39.60	20230210	8560	23.13	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
37	20231222	131159	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	0	3	0.00	999223990	96225	91.67	10710	10710	10130	13870	7470	10670	10384.13	2.65	0	4744	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	1009	10.65	2.34	12	1.02	1002.00	4552.00	17450	20230210	-38.85	8560	20231114	24.65	17450	-38.85	20230210	8560	24.65	20231114	17450	-38.85	20230210	8560	24.65	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
38	20231222	121200	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10550	-120	5	-1.12	959988740	92527	88.15	10710	10710	10130	13870	7470	10670	10375.11	2.65	0	4772	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	998	10.53	2.32	12	0.98	1002.00	4552.00	17450	20230210	-39.54	8560	20231114	23.25	17450	-39.54	20230210	8560	23.25	20231114	17450	-39.54	20230210	8560	23.25	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
39	20231222	111158	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10630	-40	5	-0.37	919655730	88717	84.52	10710	10710	10130	13870	7470	10670	10366.04	2.65	0	3913	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	1005	10.61	2.34	12	0.94	1002.00	4552.00	17450	20230210	-39.08	8560	20231114	24.18	17450	-39.08	20230210	8560	24.18	20231114	17450	-39.08	20230210	8560	24.18	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
40	20231222	101154	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	-140	5	-1.31	748804650	72469	69.04	10710	10710	10130	13870	7470	10670	10332.58	2.65	0	1560	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	996	10.51	2.31	12	0.77	1002.00	4552.00	17450	20230210	-39.66	8560	20231114	23.01	17450	-39.66	20230210	8560	23.01	20231114	17450	-39.66	20230210	8560	23.01	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
41	20231222	091159	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10450	-220	5	-2.06	124679890	11812	11.25	10710	10710	10440	13870	7470	10670	10554.99	2.65	0	-4447	11256	10962	10756	10462	10256	10860	10360	47	3200	500	7460	10	1	9456696	988	10.43	2.30	12	0.12	1002.00	4552.00	17450	20230210	-40.11	8560	20231114	22.08	17450	-40.11	20230210	8560	22.08	20231114	17450	-40.11	20230210	8560	22.08	20231114	4.29	N	376980	500	47 억		250966	N	N	0	N	00	N
42	20231221	161149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10670	-130	5	-1.20	1118466740	103726	153.66	10800	11050	10550	14040	7560	10800	10783.07	2.63	0	2543	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1009	10.65	2.34	12	1.10	1002.00	4552.00	17450	20230210	-38.85	8560	20231114	24.65	17450	-38.85	20230210	8560	24.65	20231114	17450	-38.85	20230210	8560	24.65	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
43	20231221	151155	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10650	-150	5	-1.39	986626650	91318	135.28	10800	11050	10610	14040	7560	10800	10804.30	2.63	0	1451	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1007	10.63	2.34	12	0.97	1002.00	4552.00	17450	20230210	-38.97	8560	20231114	24.42	17450	-38.97	20230210	8560	24.42	20231114	17450	-38.97	20230210	8560	24.42	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
44	20231221	141151	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10890	90	2	0.83	663860370	61244	90.73	10800	11050	10650	14040	7560	10800	10839.60	2.63	0	-2826	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1030	10.87	2.39	12	0.65	1002.00	4552.00	17450	20230210	-37.59	8560	20231114	27.22	17450	-37.59	20230210	8560	27.22	20231114	17450	-37.59	20230210	8560	27.22	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
45	20231221	131149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	-10	5	-0.09	614496440	56673	83.96	10800	11050	10650	14040	7560	10800	10842.84	2.63	0	-3541	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1020	10.77	2.37	12	0.60	1002.00	4552.00	17450	20230210	-38.17	8560	20231114	26.05	17450	-38.17	20230210	8560	26.05	20231114	17450	-38.17	20230210	8560	26.05	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
46	20231221	121156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	70	2	0.65	459379940	42356	62.75	10800	11050	10650	14040	7560	10800	10845.69	2.63	0	-5520	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1028	10.85	2.39	12	0.45	1002.00	4552.00	17450	20230210	-37.71	8560	20231114	26.99	17450	-37.71	20230210	8560	26.99	20231114	17450	-37.71	20230210	8560	26.99	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
47	20231221	111157	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	70	2	0.65	397251540	36680	54.34	10800	11050	10650	14040	7560	10800	10830.19	2.63	0	-3841	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1028	10.85	2.39	12	0.39	1002.00	4552.00	17450	20230210	-37.71	8560	20231114	26.99	17450	-37.71	20230210	8560	26.99	20231114	17450	-37.71	20230210	8560	26.99	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
48	20231221	101151	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10730	-70	5	-0.65	210187220	19508	28.90	10800	10990	10650	14040	7560	10800	10774.41	2.63	0	-2510	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1015	10.71	2.36	12	0.21	1002.00	4552.00	17450	20230210	-38.51	8560	20231114	25.35	17450	-38.51	20230210	8560	25.35	20231114	17450	-38.51	20230210	8560	25.35	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
49	20231221	091153	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	40	2	0.37	32308090	3008	4.46	10800	10990	10650	14040	7560	10800	10740.72	2.63	0	80	11093	10946	10873	10726	10653	10910	10690	47	3240	500	7560	10	1	9456696	1025	10.82	2.38	12	0.03	1002.00	4552.00	17450	20230210	-37.88	8560	20231114	26.64	17450	-37.88	20230210	8560	26.64	20231114	17450	-37.88	20230210	8560	26.64	20231114	4.25	N	376980	500	47 억		248423	N	N	6258	N	00	N
50	20231220	161156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	-160	5	-1.46	728742340	66890	90.68	10990	11020	10800	14240	7680	10960	10895.63	2.57	0	5560	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1021	10.78	2.37	12	0.71	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.35	N	376980	500	47 억		242764	N	N	6258	N	00	N
51	20231220	151252	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10830	-130	5	-1.19	619145350	56765	76.96	10990	11020	10800	14240	7680	10960	10907.17	2.57	0	6973	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1024	10.81	2.38	12	0.60	1002.00	4552.00	17450	20230210	-37.94	8560	20231114	26.52	17450	-37.94	20230210	8560	26.52	20231114	17450	-37.94	20230210	8560	26.52	20231114	4.35	N	376980	500	47 억		242764	N	N	142	N	00	N
52	20231220	141317	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10870	-90	5	-0.82	511520710	46850	63.51	10990	11020	10800	14240	7680	10960	10918.26	2.57	0	7941	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1028	10.85	2.39	12	0.50	1002.00	4552.00	17450	20230210	-37.71	8560	20231114	26.99	17450	-37.71	20230210	8560	26.99	20231114	17450	-37.71	20230210	8560	26.99	20231114	4.35	N	376980	500	47 억		242764	N	N	142	N	00	N
53	20231220	131302	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-40	5	-0.36	429438800	39327	53.32	10990	11020	10800	14240	7680	10960	10919.69	2.57	0	8578	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1033	10.90	2.40	12	0.42	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.35	N	376980	500	47 억		242764	N	N	142	N	00	N
54	20231220	121149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-40	5	-0.36	393020400	35993	48.80	10990	11020	10800	14240	7680	10960	10919.36	2.57	0	10408	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1033	10.90	2.40	12	0.38	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.35	N	376980	500	47 억		242764	N	N	142	N	00	N
55	20231220	111153	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10970	10	2	0.09	332569500	30478	41.32	10990	11020	10800	14240	7680	10960	10911.79	2.57	0	10181	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1037	10.95	2.41	12	0.32	1002.00	4552.00	17450	20230210	-37.13	8560	20231114	28.15	17450	-37.13	20230210	8560	28.15	20231114	17450	-37.13	20230210	8560	28.15	20231114	4.35	N	376980	500	47 억		242764	N	N	142	N	00	N
56	20231220	101154	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10970	10	2	0.09	209861590	19313	26.18	10990	10990	10800	14240	7680	10960	10866.34	2.57	0	5210	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1037	10.95	2.41	12	0.20	1002.00	4552.00	17450	20230210	-37.13	8560	20231114	28.15	17450	-37.13	20230210	8560	28.15	20231114	17450	-37.13	20230210	8560	28.15	20231114	4.35	N	376980	500	47 억		242764	N	N	142	N	00	N
57	20231220	091152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10840	-120	5	-1.09	38955350	3587	4.86	10990	10990	10800	14240	7680	10960	10860.15	2.57	0	-315	11173	11066	10883	10776	10593	10975	10685	47	3280	500	7670	10	1	9456696	1025	10.82	2.38	12	0.04	1002.00	4552.00	17450	20230210	-37.88	8560	20231114	26.64	17450	-37.88	20230210	8560	26.64	20231114	17450	-37.88	20230210	8560	26.64	20231114	4.35	N	376980	500	47 억		242764	N	N	142	N	00	N
58	20231219	161149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10960	-20	5	-0.18	792015830	73341	74.45	10990	10990	10700	14270	7690	10980	10786.48	2.48	0	7719	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1036	10.94	2.41	12	0.78	1002.00	4552.00	17450	20230210	-37.19	8560	20231114	28.04	17450	-37.19	20230210	8560	28.04	20231114	17450	-37.19	20230210	8560	28.04	20231114	4.56	N	376980	500	47 억		234946	N	N	142	N	00	N
59	20231219	151154	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-60	5	-0.55	746433970	69175	70.22	10990	10990	10700	14270	7690	10980	10778.90	2.48	0	8919	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1033	10.90	2.40	12	0.73	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.56	N	376980	500	47 억		234946	N	N	0	N	00	N
60	20231219	141148	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-170	5	-1.55	628910040	58354	59.24	10990	10990	10700	14270	7690	10980	10762.61	2.48	0	5642	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1022	10.79	2.37	12	0.62	1002.00	4552.00	17450	20230210	-38.05	8560	20231114	26.29	17450	-38.05	20230210	8560	26.29	20231114	17450	-38.05	20230210	8560	26.29	20231114	4.56	N	376980	500	47 억		234946	N	N	0	N	00	N
61	20231219	131156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10750	-230	5	-2.09	581637910	53974	54.79	10990	10990	10700	14270	7690	10980	10759.97	2.48	0	5996	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1017	10.73	2.36	12	0.57	1002.00	4552.00	17450	20230210	-38.40	8560	20231114	25.58	17450	-38.40	20230210	8560	25.58	20231114	17450	-38.40	20230210	8560	25.58	20231114	4.56	N	376980	500	47 억		234946	N	N	0	N	00	N
62	20231219	121157	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-240	5	-2.19	470840360	43657	44.32	10990	10990	10700	14270	7690	10980	10765.34	2.48	0	7613	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1016	10.72	2.36	12	0.46	1002.00	4552.00	17450	20230210	-38.45	8560	20231114	25.47	17450	-38.45	20230210	8560	25.47	20231114	17450	-38.45	20230210	8560	25.47	20231114	4.56	N	376980	500	47 억		234946	N	N	0	N	00	N
63	20231219	111153	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10740	-240	5	-2.19	427225140	39594	40.19	10990	10990	10700	14270	7690	10980	10768.83	2.48	0	6716	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1016	10.72	2.36	12	0.42	1002.00	4552.00	17450	20230210	-38.45	8560	20231114	25.47	17450	-38.45	20230210	8560	25.47	20231114	17450	-38.45	20230210	8560	25.47	20231114	4.56	N	376980	500	47 억		234946	N	N	0	N	00	N
64	20231219	101149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10760	-220	5	-2.00	315866130	29215	29.66	10990	10990	10700	14270	7690	10980	10785.12	2.48	0	8091	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1018	10.74	2.36	12	0.31	1002.00	4552.00	17450	20230210	-38.34	8560	20231114	25.70	17450	-38.34	20230210	8560	25.70	20231114	17450	-38.34	20230210	8560	25.70	20231114	4.56	N	376980	500	47 억		234946	N	N	0	N	00	N
65	20231219	091147	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	-180	5	-1.64	84047060	7696	7.81	10990	10990	10800	14270	7690	10980	10856.99	2.48	0	-1189	11373	11176	11023	10826	10673	11100	10750	47	3290	500	7680	10	1	9456696	1021	10.78	2.37	12	0.08	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.56	N	376980	500	47 억		234946	N	N	0	N	00	N
66	20231218	161146	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10980	60	2	0.55	1066759280	97112	66.96	11020	11220	10870	14190	7650	10920	10984.87	2.54	0	-4600	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1038	10.96	2.41	12	1.03	1002.00	4552.00	17450	20230210	-37.08	8560	20231114	28.27	17450	-37.08	20230210	8560	28.27	20231114	17450	-37.08	20230210	8560	28.27	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
67	20231218	151149	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	0	3	0.00	999677790	90991	62.74	11020	11220	10870	14190	7650	10920	10986.56	2.54	0	-3996	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1033	10.90	2.40	12	0.96	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
68	20231218	141152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10900	-20	5	-0.18	938083520	85354	58.86	11020	11220	10870	14190	7650	10920	10990.50	2.54	0	-1713	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1031	10.88	2.39	12	0.90	1002.00	4552.00	17450	20230210	-37.54	8560	20231114	27.34	17450	-37.54	20230210	8560	27.34	20231114	17450	-37.54	20230210	8560	27.34	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
69	20231218	131142	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11000	80	2	0.73	791594050	71962	49.62	11020	11220	10870	14190	7650	10920	11000.17	2.54	0	3286	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1040	10.98	2.42	12	0.76	1002.00	4552.00	17450	20230210	-36.96	8560	20231114	28.50	17450	-36.96	20230210	8560	28.50	20231114	17450	-36.96	20230210	8560	28.50	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
70	20231218	121139	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	0	3	0.00	735719660	66868	46.11	11020	11220	10870	14190	7650	10920	11002.57	2.54	0	5704	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1033	10.90	2.40	12	0.71	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
71	20231218	111141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11010	90	2	0.82	686880580	62415	43.04	11020	11220	10870	14190	7650	10920	11005.06	2.54	0	7695	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1041	10.99	2.42	12	0.66	1002.00	4552.00	17450	20230210	-36.91	8560	20231114	28.62	17450	-36.91	20230210	8560	28.62	20231114	17450	-36.91	20230210	8560	28.62	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
72	20231218	101139	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10980	60	2	0.55	568788330	51708	35.66	11020	11220	10870	14190	7650	10920	11000.01	2.54	0	5295	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1038	10.96	2.41	12	0.55	1002.00	4552.00	17450	20230210	-37.08	8560	20231114	28.27	17450	-37.08	20230210	8560	28.27	20231114	17450	-37.08	20230210	8560	28.27	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
73	20231218	091137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	100	2	0.92	113526860	10292	7.10	11020	11120	10960	14190	7650	10920	11030.59	2.54	0	-1716	11246	11082	10756	10592	10266	11165	10675	47	3270	500	7640	10	1	9456696	1042	11.00	2.42	12	0.11	1002.00	4552.00	17450	20230210	-36.85	8560	20231114	28.74	17450	-36.85	20230210	8560	28.74	20231114	17450	-36.85	20230210	8560	28.74	20231114	4.49	N	376980	500	47 억		239731	N	N	0	N	00	N
74	20231215	161141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	330	2	3.12	1534552970	143990	153.98	10650	10920	10430	13760	7420	10590	10657.20	2.55	0	-2364	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	1033	10.90	2.40	12	1.52	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
75	20231215	151144	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	230	2	2.17	1365215670	128418	137.32	10650	10880	10430	13760	7420	10590	10631.03	2.55	0	1087	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	1023	10.80	2.38	12	1.36	1002.00	4552.00	17450	20230210	-37.99	8560	20231114	26.40	17450	-37.99	20230210	8560	26.40	20231114	17450	-37.99	20230210	8560	26.40	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
76	20231215	141143	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10560	-30	5	-0.28	929743090	88093	94.20	10650	10720	10430	13760	7420	10590	10554.11	2.55	0	5765	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	999	10.54	2.32	12	0.93	1002.00	4552.00	17450	20230210	-39.48	8560	20231114	23.36	17450	-39.48	20230210	8560	23.36	20231114	17450	-39.48	20230210	8560	23.36	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
77	20231215	131137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10500	-90	5	-0.85	737973340	69826	74.67	10650	10720	10460	13760	7420	10590	10568.75	2.55	0	9716	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	993	10.48	2.31	12	0.74	1002.00	4552.00	17450	20230210	-39.83	8560	20231114	22.66	17450	-39.83	20230210	8560	22.66	20231114	17450	-39.83	20230210	8560	22.66	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
78	20231215	121138	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10530	-60	5	-0.57	664375000	62834	67.19	10650	10720	10460	13760	7420	10590	10573.50	2.55	0	11451	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	996	10.51	2.31	12	0.66	1002.00	4552.00	17450	20230210	-39.66	8560	20231114	23.01	17450	-39.66	20230210	8560	23.01	20231114	17450	-39.66	20230210	8560	23.01	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
79	20231215	111132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10570	-20	5	-0.19	608291370	57519	61.51	10650	10720	10460	13760	7420	10590	10575.49	2.55	0	10972	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	1000	10.55	2.32	12	0.61	1002.00	4552.00	17450	20230210	-39.43	8560	20231114	23.48	17450	-39.43	20230210	8560	23.48	20231114	17450	-39.43	20230210	8560	23.48	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
80	20231215	101138	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	0	3	0.00	408917370	38557	41.23	10650	10720	10480	13760	7420	10590	10605.53	2.55	0	13860	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	1001	10.57	2.33	12	0.41	1002.00	4552.00	17450	20230210	-39.31	8560	20231114	23.71	17450	-39.31	20230210	8560	23.71	20231114	17450	-39.31	20230210	8560	23.71	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
81	20231215	091142	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10640	50	2	0.47	45952160	4310	4.61	10650	10690	10630	13760	7420	10590	10661.75	2.55	0	-194	11270	10930	10660	10320	10050	10795	10185	47	3170	500	7410	10	1	9456696	1006	10.62	2.34	12	0.05	1002.00	4552.00	17450	20230210	-39.03	8560	20231114	24.30	17450	-39.03	20230210	8560	24.30	20231114	17450	-39.03	20230210	8560	24.30	20231114	4.49	N	376980	500	47 억		240947	N	N	17	N	00	N
82	20231214	161133	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	-260	5	-2.40	955715720	89559	75.96	10910	11000	10390	14100	7600	10850	10671.39	2.72	0	-16364	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	1001	10.57	2.33	12	0.95	1002.00	4552.00	17450	20230210	-39.31	8560	20231114	23.71	17450	-39.31	20230210	8560	23.71	20231114	17450	-39.31	20230210	8560	23.71	20231114	4.42	N	376980	500	47 억		257636	N	N	17	N	00	N
83	20231214	151212	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10430	-420	5	-3.87	903565780	84617	71.77	10910	11000	10390	14100	7600	10850	10678.30	2.72	0	-14949	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	986	10.41	2.29	12	0.89	1002.00	4552.00	17450	20230210	-40.23	8560	20231114	21.85	17450	-40.23	20230210	8560	21.85	20231114	17450	-40.23	20230210	8560	21.85	20231114	4.42	N	376980	500	47 억		257636	N	N	21	N	00	N
84	20231214	141140	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10580	-270	5	-2.49	679817670	63325	53.71	10910	11000	10550	14100	7600	10850	10735.38	2.72	0	-12357	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	1001	10.56	2.32	12	0.67	1002.00	4552.00	17450	20230210	-39.37	8560	20231114	23.60	17450	-39.37	20230210	8560	23.60	20231114	17450	-39.37	20230210	8560	23.60	20231114	4.42	N	376980	500	47 억		257636	N	N	21	N	00	N
85	20231214	131209	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10580	-270	5	-2.49	606996340	56471	47.90	10910	11000	10550	14100	7600	10850	10748.82	2.72	0	-10989	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	1001	10.56	2.32	12	0.60	1002.00	4552.00	17450	20230210	-39.37	8560	20231114	23.60	17450	-39.37	20230210	8560	23.60	20231114	17450	-39.37	20230210	8560	23.60	20231114	4.42	N	376980	500	47 억		257636	N	N	21	N	00	N
86	20231214	121231	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	-130	5	-1.20	453103290	41944	35.58	10910	11000	10630	14100	7600	10850	10802.58	2.72	0	-8095	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	1014	10.70	2.36	12	0.44	1002.00	4552.00	17450	20230210	-38.57	8560	20231114	25.23	17450	-38.57	20230210	8560	25.23	20231114	17450	-38.57	20230210	8560	25.23	20231114	4.42	N	376980	500	47 억		257636	N	N	21	N	00	N
87	20231214	111205	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10770	-80	5	-0.74	358879500	33122	28.09	10910	11000	10680	14100	7600	10850	10835.08	2.72	0	-2241	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	1018	10.75	2.37	12	0.35	1002.00	4552.00	17450	20230210	-38.28	8560	20231114	25.82	17450	-38.28	20230210	8560	25.82	20231114	17450	-38.28	20230210	8560	25.82	20231114	4.42	N	376980	500	47 억		257636	N	N	21	N	00	N
88	20231214	101123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-30	5	-0.28	248155110	22821	19.36	10910	11000	10680	14100	7600	10850	10873.98	2.72	0	-1280	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	1023	10.80	2.38	12	0.24	1002.00	4552.00	17450	20230210	-37.99	8560	20231114	26.40	17450	-37.99	20230210	8560	26.40	20231114	17450	-37.99	20230210	8560	26.40	20231114	4.42	N	376980	500	47 억		257636	N	N	21	N	00	N
89	20231214	091103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10800	-50	5	-0.46	70501360	6517	5.53	10910	10910	10680	14100	7600	10850	10818.07	2.72	0	-935	11590	11220	10910	10540	10230	11065	10385	47	3250	500	7590	10	1	9456696	1021	10.78	2.37	12	0.07	1002.00	4552.00	17450	20230210	-38.11	8560	20231114	26.17	17450	-38.11	20230210	8560	26.17	20231114	17450	-38.11	20230210	8560	26.17	20231114	4.42	N	376980	500	47 억		257636	N	N	21	N	00	N
90	20231213	161129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10850	-80	5	-0.73	1254660700	114601	103.01	10930	11280	10600	14200	7660	10930	10950.81	2.91	0	-17929	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1026	10.83	2.38	12	1.21	1002.00	4552.00	17450	20230210	-37.82	8560	20231114	26.75	17450	-37.82	20230210	8560	26.75	20231114	17450	-37.82	20230210	8560	26.75	20231114	4.10	N	376980	500	47 억		275557	N	N	21	N	00	N
91	20231213	151152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10660	-270	5	-2.47	1163566370	106164	95.42	10930	11280	10600	14200	7660	10930	10960.14	2.91	0	-16644	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1008	10.64	2.34	12	1.12	1002.00	4552.00	17450	20230210	-38.91	8560	20231114	24.53	17450	-38.91	20230210	8560	24.53	20231114	17450	-38.91	20230210	8560	24.53	20231114	4.10	N	376980	500	47 억		275557	N	N	0	N	00	N
92	20231213	141152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-120	5	-1.10	932772340	84520	75.97	10930	11280	10760	14200	7660	10930	11036.37	2.91	0	-21184	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1022	10.79	2.37	12	0.89	1002.00	4552.00	17450	20230210	-38.05	8560	20231114	26.29	17450	-38.05	20230210	8560	26.29	20231114	17450	-38.05	20230210	8560	26.29	20231114	4.10	N	376980	500	47 억		275557	N	N	0	N	00	N
93	20231213	131156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11040	110	2	1.01	853630780	77272	69.45	10930	11280	10760	14200	7660	10930	11047.40	2.91	0	-19910	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1044	11.02	2.43	12	0.82	1002.00	4552.00	17450	20230210	-36.73	8560	20231114	28.97	17450	-36.73	20230210	8560	28.97	20231114	17450	-36.73	20230210	8560	28.97	20231114	4.10	N	376980	500	47 억		275557	N	N	0	N	00	N
94	20231213	121150	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10990	60	2	0.55	791978900	71674	64.42	10930	11280	10760	14200	7660	10930	11050.08	2.91	0	-18040	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1039	10.97	2.41	12	0.76	1002.00	4552.00	17450	20230210	-37.02	8560	20231114	28.39	17450	-37.02	20230210	8560	28.39	20231114	17450	-37.02	20230210	8560	28.39	20231114	4.10	N	376980	500	47 억		275557	N	N	0	N	00	N
95	20231213	111155	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11050	120	2	1.10	708644210	64096	57.61	10930	11280	10760	14200	7660	10930	11056.38	2.91	0	-17310	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1045	11.03	2.43	12	0.68	1002.00	4552.00	17450	20230210	-36.68	8560	20231114	29.09	17450	-36.68	20230210	8560	29.09	20231114	17450	-36.68	20230210	8560	29.09	20231114	4.10	N	376980	500	47 억		275557	N	N	0	N	00	N
96	20231213	101202	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10950	20	2	0.18	566554120	51199	46.02	10930	11280	10760	14200	7660	10930	11066.27	2.91	0	-17095	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1036	10.93	2.41	12	0.54	1002.00	4552.00	17450	20230210	-37.25	8560	20231114	27.92	17450	-37.25	20230210	8560	27.92	20231114	17450	-37.25	20230210	8560	27.92	20231114	4.10	N	376980	500	47 억		275557	N	N	0	N	00	N
97	20231213	091147	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10860	-70	5	-0.64	115805630	10688	9.61	10930	11020	10760	14200	7660	10930	10833.27	2.91	0	-5593	11356	11142	10866	10652	10376	11005	10515	47	3270	500	7650	10	1	9456696	1027	10.84	2.39	12	0.11	1002.00	4552.00	17450	20230210	-37.77	8560	20231114	26.87	17450	-37.77	20230210	8560	26.87	20231114	17450	-37.77	20230210	8560	26.87	20231114	4.10	N	376980	500	47 억		275557	N	N	0	N	00	N
98	20231212	161107	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10930	-150	5	-1.35	1187395520	109758	47.99	11080	11080	10590	14400	7760	11080	10818.24	3.03	0	-10596	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1034	10.91	2.40	12	1.16	1002.00	4552.00	17450	20230210	-37.36	8560	20231114	27.69	17450	-37.36	20230210	8560	27.69	20231114	17450	-37.36	20230210	8560	27.69	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
99	20231212	151113	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	-380	5	-3.43	1118641070	103423	45.22	11080	11080	10590	14400	7760	11080	10816.17	3.03	0	-9075	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1012	10.68	2.35	12	1.09	1002.00	4552.00	17450	20230210	-38.68	8560	20231114	25.00	17450	-38.68	20230210	8560	25.00	20231114	17450	-38.68	20230210	8560	25.00	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
100	20231212	141011	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10770	-310	5	-2.80	957942570	88456	38.68	11080	11080	10590	14400	7760	11080	10829.59	3.03	0	-13320	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1018	10.75	2.37	12	0.94	1002.00	4552.00	17450	20230210	-38.28	8560	20231114	25.82	17450	-38.28	20230210	8560	25.82	20231114	17450	-38.28	20230210	8560	25.82	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
101	20231212	131016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10830	-250	5	-2.26	839330210	77467	33.87	11080	11080	10590	14400	7760	11080	10834.67	3.03	0	-13648	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1024	10.81	2.38	12	0.82	1002.00	4552.00	17450	20230210	-37.94	8560	20231114	26.52	17450	-37.94	20230210	8560	26.52	20231114	17450	-37.94	20230210	8560	26.52	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
102	20231212	121006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10930	-150	5	-1.35	739651090	68315	29.87	11080	11080	10590	14400	7760	11080	10827.06	3.03	0	-10455	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1034	10.91	2.40	12	0.72	1002.00	4552.00	17450	20230210	-37.36	8560	20231114	27.69	17450	-37.36	20230210	8560	27.69	20231114	17450	-37.36	20230210	8560	27.69	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
103	20231212	111023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-160	5	-1.44	617503670	57168	25.00	11080	11080	10590	14400	7760	11080	10801.55	3.03	0	-7354	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1033	10.90	2.40	12	0.60	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
104	20231212	101105	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10920	-160	5	-1.44	527004140	48857	21.36	11080	11080	10590	14400	7760	11080	10786.65	3.03	0	-8206	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1033	10.90	2.40	12	0.52	1002.00	4552.00	17450	20230210	-37.42	8560	20231114	27.57	17450	-37.42	20230210	8560	27.57	20231114	17450	-37.42	20230210	8560	27.57	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
105	20231212	091106	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10790	-290	5	-2.62	167874800	15471	6.77	11080	11080	10590	14400	7760	11080	10850.89	3.03	0	-5035	11560	11320	11070	10830	10580	11195	10705	47	3320	500	7750	10	1	9456696	1020	10.77	2.37	12	0.16	1002.00	4552.00	17450	20230210	-38.17	8560	20231114	26.05	17450	-38.17	20230210	8560	26.05	20231114	17450	-38.17	20230210	8560	26.05	20231114	4.29	N	376980	500	47 억		286154	N	N	0	N	00	N
106	20231211	161108	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11080	-230	5	-2.03	2504347740	227511	88.82	11310	11310	10820	14700	7920	11310	11007.57	2.16	-68881	11418	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1048	11.06	2.43	12	2.41	1002.00	4552.00	17450	20230210	-36.50	8560	20231114	29.44	17450	-36.50	20230210	8560	29.44	20231114	17450	-36.50	20230210	8560	29.44	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
107	20231211	151103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11100	-210	5	-1.86	2422093760	220075	85.91	11310	11310	10820	14700	7920	11310	11005.76	2.16	-68881	13420	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1050	11.08	2.44	12	2.33	1002.00	4552.00	17450	20230210	-36.39	8560	20231114	29.67	17450	-36.39	20230210	8560	29.67	20231114	17450	-36.39	20230210	8560	29.67	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
108	20231211	141104	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11010	-300	5	-2.65	2175300260	197637	77.15	11310	11310	10820	14700	7920	11310	11006.53	2.16	-68881	5571	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1041	10.99	2.42	12	2.09	1002.00	4552.00	17450	20230210	-36.91	8560	20231114	28.62	17450	-36.91	20230210	8560	28.62	20231114	17450	-36.91	20230210	8560	28.62	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
109	20231211	131100	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11190	-120	5	-1.06	1918029120	174406	68.09	11310	11310	10820	14700	7920	11310	10997.48	2.16	-68881	-22	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1058	11.17	2.46	12	1.84	1002.00	4552.00	17450	20230210	-35.87	8560	20231114	30.72	17450	-35.87	20230210	8560	30.72	20231114	17450	-35.87	20230210	8560	30.72	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
110	20231211	121103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10900	-410	5	-3.63	1614844620	146910	57.35	11310	11310	10820	14700	7920	11310	10992.05	2.16	-68881	-15144	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1031	10.88	2.39	12	1.55	1002.00	4552.00	17450	20230210	-37.54	8560	20231114	27.34	17450	-37.54	20230210	8560	27.34	20231114	17450	-37.54	20230210	8560	27.34	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
111	20231211	111058	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11020	-290	5	-2.56	1210968830	110030	42.95	11310	11310	10820	14700	7920	11310	11005.79	2.16	-68881	-8645	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1042	11.00	2.42	12	1.16	1002.00	4552.00	17450	20230210	-36.85	8560	20231114	28.74	17450	-36.85	20230210	8560	28.74	20231114	17450	-36.85	20230210	8560	28.74	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
112	20231211	101057	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11080	-230	5	-2.03	777823430	70632	27.57	11310	11310	10820	14700	7920	11310	11012.31	2.16	-68881	4243	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1048	11.06	2.43	12	0.75	1002.00	4552.00	17450	20230210	-36.50	8560	20231114	29.44	17450	-36.50	20230210	8560	29.44	20231114	17450	-36.50	20230210	8560	29.44	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
113	20231211	091057	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10820	-490	5	-4.33	334556810	30468	11.89	11310	11310	10820	14700	7920	11310	10980.52	2.16	-68881	-5587	11963	11636	11153	10826	10343	11800	10990	47	3390	500	7910	10	1	9456696	1023	10.80	2.38	12	0.32	1002.00	4552.00	17450	20230210	-37.99	8560	20231114	26.40	17450	-37.99	20230210	8560	26.40	20231114	17450	-37.99	20230210	8560	26.40	20231114	4.28	N	376980	500	47 억		204207	N	N	0	N	00	N
114	20231208	161048	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11310	720	2	6.80	2837977270	254360	74.15	10670	11480	10670	13760	7420	10590	11157.13	2.16	0	71348	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1070	11.29	2.48	12	2.69	1002.00	4552.00	17450	20230210	-35.19	8560	20231114	32.13	17450	-35.19	20230210	8560	32.13	20231114	17450	-35.19	20230210	8560	32.13	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
115	20231208	151051	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11350	760	2	7.18	2737783920	245503	71.56	10670	11480	10670	13760	7420	10590	11151.85	2.16	0	68559	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1073	11.33	2.49	12	2.60	1002.00	4552.00	17450	20230210	-34.96	8560	20231114	32.59	17450	-34.96	20230210	8560	32.59	20231114	17450	-34.96	20230210	8560	32.59	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
116	20231208	141050	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11370	780	2	7.37	2511538570	225526	65.74	10670	11480	10670	13760	7420	10590	11136.48	2.16	0	64028	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1075	11.35	2.50	12	2.38	1002.00	4552.00	17450	20230210	-34.84	8560	20231114	32.83	17450	-34.84	20230210	8560	32.83	20231114	17450	-34.84	20230210	8560	32.83	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
117	20231208	131049	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11140	550	2	5.19	1986568420	179198	52.24	10670	11320	10670	13760	7420	10590	11086.02	2.16	0	66155	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1053	11.12	2.45	12	1.89	1002.00	4552.00	17450	20230210	-36.16	8560	20231114	30.14	17450	-36.16	20230210	8560	30.14	20231114	17450	-36.16	20230210	8560	30.14	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
118	20231208	121045	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11140	550	2	5.19	1859566230	167811	48.92	10670	11320	10670	13760	7420	10590	11081.46	2.16	0	65218	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1053	11.12	2.45	12	1.77	1002.00	4552.00	17450	20230210	-36.16	8560	20231114	30.14	17450	-36.16	20230210	8560	30.14	20231114	17450	-36.16	20230210	8560	30.14	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
119	20231208	111040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11160	570	2	5.38	1754915160	158444	46.19	10670	11320	10670	13760	7420	10590	11076.09	2.16	0	63346	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1055	11.14	2.45	12	1.68	1002.00	4552.00	17450	20230210	-36.05	8560	20231114	30.37	17450	-36.05	20230210	8560	30.37	20231114	17450	-36.05	20230210	8560	30.37	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
120	20231208	101050	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11160	570	2	5.38	1389141560	125788	36.67	10670	11240	10670	13760	7420	10590	11043.69	2.16	0	50769	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1055	11.14	2.45	12	1.33	1002.00	4552.00	17450	20230210	-36.05	8560	20231114	30.37	17450	-36.05	20230210	8560	30.37	20231114	17450	-36.05	20230210	8560	30.37	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
121	20231208	091039	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11000	410	2	3.87	350735490	32304	9.42	10670	11000	10670	13760	7420	10590	10857.75	2.16	0	8873	11976	11282	10916	10222	9856	11100	10040	47	3170	500	7410	10	1	9456696	1040	10.98	2.42	12	0.34	1002.00	4552.00	17450	20230210	-36.96	8560	20231114	28.50	17450	-36.96	20230210	8560	28.50	20231114	17450	-36.96	20230210	8560	28.50	20231114	4.46	N	376980	500	47 억		204207	N	N	10	N	00	N
122	20231207	161043	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10590	-1040	5	-8.94	3687342360	338016	117.67	11600	11610	10550	15110	8150	11630	10910.30	1.99	0	16338	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1001	10.57	2.33	12	3.57	1002.00	4552.00	17450	20230210	-39.31	8560	20231114	23.71	17450	-39.31	20230210	8560	23.71	20231114	17450	-39.31	20230210	8560	23.71	20231114	4.62	N	376980	500	47 억		187859	N	N	10	N	00	N
123	20231207	151045	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10570	-1060	5	-9.11	3523466100	322534	112.28	11600	11610	10550	15110	8150	11630	10924.31	1.99	0	15656	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1000	10.55	2.32	12	3.41	1002.00	4552.00	17450	20230210	-39.43	8560	20231114	23.48	17450	-39.43	20230210	8560	23.48	20231114	17450	-39.43	20230210	8560	23.48	20231114	4.62	N	376980	500	47 억		187859	N	N	16	N	00	N
124	20231207	141040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10600	-1030	5	-8.86	3149430150	287295	100.01	11600	11610	10550	15110	8150	11630	10962.34	1.99	0	8656	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1002	10.58	2.33	12	3.04	1002.00	4552.00	17450	20230210	-39.26	8560	20231114	23.83	17450	-39.26	20230210	8560	23.83	20231114	17450	-39.26	20230210	8560	23.83	20231114	4.62	N	376980	500	47 억		187859	N	N	16	N	00	N
125	20231207	131039	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10700	-930	5	-8.00	2700555350	245160	85.35	11600	11610	10670	15110	8150	11630	11015.47	1.99	0	13828	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1012	10.68	2.35	12	2.59	1002.00	4552.00	17450	20230210	-38.68	8560	20231114	25.00	17450	-38.68	20230210	8560	25.00	20231114	17450	-38.68	20230210	8560	25.00	20231114	4.62	N	376980	500	47 억		187859	N	N	16	N	00	N
126	20231207	121040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10720	-910	5	-7.82	2467781200	223417	77.78	11600	11610	10670	15110	8150	11630	11045.62	1.99	0	19064	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1014	10.70	2.36	12	2.36	1002.00	4552.00	17450	20230210	-38.57	8560	20231114	25.23	17450	-38.57	20230210	8560	25.23	20231114	17450	-38.57	20230210	8560	25.23	20231114	4.62	N	376980	500	47 억		187859	N	N	16	N	00	N
127	20231207	111028	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	10810	-820	5	-7.05	2090399840	188239	65.53	11600	11610	10750	15110	8150	11630	11105.02	1.99	0	18013	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1022	10.79	2.37	12	1.99	1002.00	4552.00	17450	20230210	-38.05	8560	20231114	26.29	17450	-38.05	20230210	8560	26.29	20231114	17450	-38.05	20230210	8560	26.29	20231114	4.62	N	376980	500	47 억		187859	N	N	16	N	00	N
128	20231207	101034	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11140	-490	5	-4.21	983932060	87271	30.38	11600	11610	11060	15110	8150	11630	11274.42	1.99	0	-8691	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1053	11.12	2.45	12	0.92	1002.00	4552.00	17450	20230210	-36.16	8560	20231114	30.14	17450	-36.16	20230210	8560	30.14	20231114	17450	-36.16	20230210	8560	30.14	20231114	4.62	N	376980	500	47 억		187859	N	N	16	N	00	N
129	20231207	091040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11490	-140	5	-1.20	179514570	15609	5.43	11600	11610	11400	15110	8150	11630	11500.67	1.99	0	-3374	12270	11950	11650	11330	11030	11940	11320	47	3480	500	8140	10	1	9456696	1087	11.47	2.52	12	0.17	1002.00	4552.00	17450	20230210	-34.15	8560	20231114	34.23	17450	-34.15	20230210	8560	34.23	20231114	17450	-34.15	20230210	8560	34.23	20231114	4.62	N	376980	500	47 억		187859	N	N	16	N	00	N
130	20231206	161028	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	-20	5	-0.17	3316023400	284447	19.81	11630	11970	11350	15140	8160	11650	11657.85	1.58	0	37339	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1100	11.61	2.55	12	3.01	1002.00	4552.00	17450	20230210	-33.35	8560	20231114	35.86	17450	-33.35	20230210	8560	35.86	20231114	17450	-33.35	20230210	8560	35.86	20231114	4.63	N	376980	500	47 억		149504	N	N	16	N	00	N
131	20231206	151046	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11590	-60	5	-0.52	3137004320	268959	18.73	11630	11970	11350	15140	8160	11650	11663.57	1.58	0	35402	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1096	11.57	2.55	12	2.84	1002.00	4552.00	17450	20230210	-33.58	8560	20231114	35.40	17450	-33.58	20230210	8560	35.40	20231114	17450	-33.58	20230210	8560	35.40	20231114	4.63	N	376980	500	47 억		149504	N	N	21	N	00	N
132	20231206	141041	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	100	2	0.86	2553646720	218809	15.24	11630	11970	11350	15140	8160	11650	11670.80	1.58	0	21774	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1111	11.73	2.58	12	2.31	1002.00	4552.00	17450	20230210	-32.66	8560	20231114	37.27	17450	-32.66	20230210	8560	37.27	20231114	17450	-32.66	20230210	8560	37.27	20231114	4.63	N	376980	500	47 억		149504	N	N	21	N	00	N
133	20231206	131029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11830	180	2	1.55	2164412490	186051	12.96	11630	11970	11350	15140	8160	11650	11633.31	1.58	0	21714	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1119	11.81	2.60	12	1.97	1002.00	4552.00	17450	20230210	-32.21	8560	20231114	38.20	17450	-32.21	20230210	8560	38.20	20231114	17450	-32.21	20230210	8560	38.20	20231114	4.63	N	376980	500	47 억		149504	N	N	21	N	00	N
134	20231206	121019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	60	2	0.52	1723509510	148817	10.37	11630	11760	11350	15140	8160	11650	11580.77	1.58	0	23146	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1107	11.69	2.57	12	1.57	1002.00	4552.00	17450	20230210	-32.89	8560	20231114	36.80	17450	-32.89	20230210	8560	36.80	20231114	17450	-32.89	20230210	8560	36.80	20231114	4.63	N	376980	500	47 억		149504	N	N	21	N	00	N
135	20231206	111043	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	-20	5	-0.17	1328061540	114987	8.01	11630	11760	11350	15140	8160	11650	11548.46	1.58	0	14089	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1100	11.61	2.55	12	1.22	1002.00	4552.00	17450	20230210	-33.35	8560	20231114	35.86	17450	-33.35	20230210	8560	35.86	20231114	17450	-33.35	20230210	8560	35.86	20231114	4.63	N	376980	500	47 억		149504	N	N	21	N	00	N
136	20231206	101033	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	-20	5	-0.17	1093098880	94744	6.60	11630	11760	11350	15140	8160	11650	11535.75	1.58	0	12122	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1100	11.61	2.55	12	1.00	1002.00	4552.00	17450	20230210	-33.35	8560	20231114	35.86	17450	-33.35	20230210	8560	35.86	20231114	17450	-33.35	20230210	8560	35.86	20231114	4.63	N	376980	500	47 억		149504	N	N	21	N	00	N
137	20231206	091034	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	50	2	0.43	358349350	30996	2.16	11630	11760	11350	15140	8160	11650	11557.06	1.58	0	2117	14650	13150	12310	10810	9970	12730	10390	47	3490	500	8150	10	1	9456696	1106	11.68	2.57	12	0.33	1002.00	4552.00	17450	20230210	-32.95	8560	20231114	36.68	17450	-32.95	20230210	8560	36.68	20231114	17450	-32.95	20230210	8560	36.68	20231114	4.63	N	376980	500	47 억		149504	N	N	21	N	00	N
138	20231205	161036	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11650	-1080	5	-8.48	18367937130	1423949	622.37	12560	13810	11470	16540	8920	12730	12901.46	1.69	0	-16374	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1102	11.63	2.56	12	15.06	1002.00	4552.00	17450	20230210	-33.24	8560	20231114	36.10	17450	-33.24	20230210	8560	36.10	20231114	17450	-33.24	20230210	8560	36.10	20231114	4.53	N	376980	500	47 억		160285	N	N	21	N	00	N
139	20231205	151033	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11610	-1120	5	-8.80	18021462680	1394181	609.36	12560	13810	11470	16540	8920	12730	12926.20	1.69	0	-19139	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1098	11.59	2.55	12	14.74	1002.00	4552.00	17450	20230210	-33.47	8560	20231114	35.63	17450	-33.47	20230210	8560	35.63	20231114	17450	-33.47	20230210	8560	35.63	20231114	4.53	N	376980	500	47 억		160285	N	N	9	N	00	N
140	20231205	141031	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12120	-610	5	-4.79	15603620940	1187854	519.18	12560	13810	11950	16540	8920	12730	13135.99	1.69	0	-35121	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1146	12.10	2.66	12	12.56	1002.00	4552.00	17450	20230210	-30.54	8560	20231114	41.59	17450	-30.54	20230210	8560	41.59	20231114	17450	-30.54	20230210	8560	41.59	20231114	4.53	N	376980	500	47 억		160285	N	N	9	N	00	N
141	20231205	131027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13000	270	2	2.12	6528395210	498375	217.83	12560	13500	12560	16540	8920	12730	13099.39	1.69	0	-16752	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1229	12.97	2.86	12	5.27	1002.00	4552.00	17450	20230210	-25.50	8560	20231114	51.87	17450	-25.50	20230210	8560	51.87	20231114	17450	-25.50	20230210	8560	51.87	20231114	4.53	N	376980	500	47 억		160285	N	N	9	N	00	N
142	20231205	121026	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13120	390	2	3.06	5966578130	454960	198.85	12560	13500	12560	16540	8920	12730	13114.54	1.69	0	-19614	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1241	13.09	2.88	12	4.81	1002.00	4552.00	17450	20230210	-24.81	8560	20231114	53.27	17450	-24.81	20230210	8560	53.27	20231114	17450	-24.81	20230210	8560	53.27	20231114	4.53	N	376980	500	47 억		160285	N	N	9	N	00	N
143	20231205	111025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	13180	450	2	3.53	4946687010	377580	165.03	12560	13500	12560	16540	8920	12730	13101.06	1.69	0	-21140	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1246	13.15	2.90	12	3.99	1002.00	4552.00	17450	20230210	-24.47	8560	20231114	53.97	17450	-24.47	20230210	8560	53.97	20231114	17450	-24.47	20230210	8560	53.97	20231114	4.53	N	376980	500	47 억		160285	N	N	9	N	00	N
144	20231205	101029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12850	120	2	0.94	907263170	71069	31.06	12560	12920	12560	16540	8920	12730	12765.96	1.69	0	9383	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1215	12.82	2.82	12	0.75	1002.00	4552.00	17450	20230210	-26.36	8560	20231114	50.12	17450	-26.36	20230210	8560	50.12	20231114	17450	-26.36	20230210	8560	50.12	20231114	4.53	N	376980	500	47 억		160285	N	N	9	N	00	N
145	20231205	091025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12600	-130	5	-1.02	210157490	16513	7.22	12560	12800	12560	16540	8920	12730	12726.78	1.69	0	1567	13310	13020	12760	12470	12210	12890	12340	47	3810	500	8910	10	1	9456696	1192	12.57	2.77	12	0.17	1002.00	4552.00	17450	20230210	-27.79	8560	20231114	47.20	17450	-27.79	20230210	8560	47.20	20231114	17450	-27.79	20230210	8560	47.20	20231114	4.53	N	376980	500	47 억		160285	N	N	9	N	00	N
146	20231204	161022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12730	-30	5	-0.24	2893231850	227728	113.83	12870	13050	12500	16580	8940	12760	12704.56	1.91	0	-19909	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1204	12.70	2.80	12	2.41	1002.00	4552.00	17450	20230210	-27.05	8560	20231114	48.71	17450	-27.05	20230210	8560	48.71	20231114	17450	-27.05	20230210	8560	48.71	20231114	4.39	N	376980	500	47 억		180198	N	N	9	N	00	N
147	20231204	151024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12540	-220	5	-1.72	2559787120	201330	100.63	12870	13050	12510	16580	8940	12760	12714.38	1.91	0	-8984	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1186	12.51	2.75	12	2.13	1002.00	4552.00	17450	20230210	-28.14	8560	20231114	46.50	17450	-28.14	20230210	8560	46.50	20231114	17450	-28.14	20230210	8560	46.50	20231114	4.39	N	376980	500	47 억		180198	N	N	2	N	00	N
148	20231204	141016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12600	-160	5	-1.25	2308916260	181357	90.65	12870	13050	12550	16580	8940	12760	12731.33	1.91	0	-6047	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1192	12.57	2.77	12	1.92	1002.00	4552.00	17450	20230210	-27.79	8560	20231114	47.20	17450	-27.79	20230210	8560	47.20	20231114	17450	-27.79	20230210	8560	47.20	20231114	4.39	N	376980	500	47 억		180198	N	N	2	N	00	N
149	20231204	131016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12660	-100	5	-0.78	1936997000	151847	75.90	12870	13050	12560	16580	8940	12760	12756.24	1.91	0	1604	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1197	12.63	2.78	12	1.61	1002.00	4552.00	17450	20230210	-27.45	8560	20231114	47.90	17450	-27.45	20230210	8560	47.90	20231114	17450	-27.45	20230210	8560	47.90	20231114	4.39	N	376980	500	47 억		180198	N	N	2	N	00	N
150	20231204	121017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12710	-50	5	-0.39	1708126690	133874	66.91	12870	13050	12560	16580	8940	12760	12759.21	1.91	0	662	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1202	12.68	2.79	12	1.42	1002.00	4552.00	17450	20230210	-27.16	8560	20231114	48.48	17450	-27.16	20230210	8560	48.48	20231114	17450	-27.16	20230210	8560	48.48	20231114	4.39	N	376980	500	47 억		180198	N	N	2	N	00	N
151	20231204	111020	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12630	-130	5	-1.02	1474575290	115385	57.67	12870	13050	12610	16580	8940	12760	12779.61	1.91	0	-1605	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1194	12.60	2.77	12	1.22	1002.00	4552.00	17450	20230210	-27.62	8560	20231114	47.55	17450	-27.62	20230210	8560	47.55	20231114	17450	-27.62	20230210	8560	47.55	20231114	4.39	N	376980	500	47 억		180198	N	N	2	N	00	N
152	20231204	101017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12760	0	3	0.00	1057223080	82513	41.24	12870	13050	12610	16580	8940	12760	12812.81	1.91	0	-3428	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1207	12.73	2.80	12	0.87	1002.00	4552.00	17450	20230210	-26.88	8560	20231114	49.07	17450	-26.88	20230210	8560	49.07	20231114	17450	-26.88	20230210	8560	49.07	20231114	4.39	N	376980	500	47 억		180198	N	N	2	N	00	N
153	20231204	091016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12680	-80	5	-0.63	325806650	25550	12.77	12870	12920	12610	16580	8940	12760	12751.73	1.91	0	-5124	13213	12986	12653	12426	12093	13100	12540	47	3820	500	8930	10	1	9456696	1199	12.65	2.79	12	0.27	1002.00	4552.00	17450	20230210	-27.34	8560	20231114	48.13	17450	-27.34	20230210	8560	48.13	20231114	17450	-27.34	20230210	8560	48.13	20231114	4.39	N	376980	500	47 억		180198	N	N	2	N	00	N
154	20231201	161018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12760	20	2	0.16	2427603280	191926	74.46	12670	12880	12320	16560	8920	12740	12648.22	2.00	0	-10658	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1207	12.73	2.80	12	2.03	1002.00	4552.00	17450	20230210	-26.88	8560	20231114	49.07	17450	-26.88	20230210	8560	49.07	20231114	17450	-26.88	20230210	8560	49.07	20231114	4.07	N	376980	500	47 억		189149	N	N	2	N	00	N
155	20231201	151015	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12690	-50	5	-0.39	2307093190	182444	70.78	12670	12880	12320	16560	8920	12740	12645.09	2.00	0	-9886	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1200	12.66	2.79	12	1.93	1002.00	4552.00	17450	20230210	-27.28	8560	20231114	48.25	17450	-27.28	20230210	8560	48.25	20231114	17450	-27.28	20230210	8560	48.25	20231114	4.07	N	376980	500	47 억		189149	N	N	7	N	00	N
156	20231201	141013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12740	0	3	0.00	2073689720	164124	63.67	12670	12880	12320	16560	8920	12740	12634.40	2.00	0	-5127	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1205	12.71	2.80	12	1.74	1002.00	4552.00	17450	20230210	-26.99	8560	20231114	48.83	17450	-26.99	20230210	8560	48.83	20231114	17450	-26.99	20230210	8560	48.83	20231114	4.07	N	376980	500	47 억		189149	N	N	7	N	00	N
157	20231201	131017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12750	10	2	0.08	1849121950	146429	56.81	12670	12880	12320	16560	8920	12740	12627.52	2.00	0	-1613	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1206	12.72	2.80	12	1.55	1002.00	4552.00	17450	20230210	-26.93	8560	20231114	48.95	17450	-26.93	20230210	8560	48.95	20231114	17450	-26.93	20230210	8560	48.95	20231114	4.07	N	376980	500	47 억		189149	N	N	7	N	00	N
158	20231201	121023	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12820	80	2	0.63	1482292210	117746	45.68	12670	12870	12320	16560	8920	12740	12587.90	2.00	0	260	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1212	12.79	2.82	12	1.25	1002.00	4552.00	17450	20230210	-26.53	8560	20231114	49.77	17450	-26.53	20230210	8560	49.77	20231114	17450	-26.53	20230210	8560	49.77	20231114	4.07	N	376980	500	47 억		189149	N	N	7	N	00	N
159	20231201	111016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12610	-130	5	-1.02	1131569280	90265	35.02	12670	12770	12320	16560	8920	12740	12534.33	2.00	0	1123	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1192	12.58	2.77	12	0.95	1002.00	4552.00	17450	20230210	-27.74	8560	20231114	47.31	17450	-27.74	20230210	8560	47.31	20231114	17450	-27.74	20230210	8560	47.31	20231114	4.07	N	376980	500	47 억		189149	N	N	7	N	00	N
160	20231201	101025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12580	-160	5	-1.26	806273250	64561	25.05	12670	12670	12320	16560	8920	12740	12485.51	2.00	0	-2197	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1190	12.55	2.76	12	0.68	1002.00	4552.00	17450	20230210	-27.91	8560	20231114	46.96	17450	-27.91	20230210	8560	46.96	20231114	17450	-27.91	20230210	8560	46.96	20231114	4.07	N	376980	500	47 억		189149	N	N	7	N	00	N
161	20231201	091013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12570	-170	5	-1.33	118450100	9386	3.64	12670	12670	12570	16560	8920	12740	12609.13	2.00	0	-2579	13213	12976	12603	12366	11993	13095	12485	47	3820	500	8910	10	1	9456696	1189	12.54	2.76	12	0.10	1002.00	4552.00	17450	20230210	-27.97	8560	20231114	46.85	17450	-27.97	20230210	8560	46.85	20231114	17450	-27.97	20230210	8560	46.85	20231114	4.07	N	376980	500	47 억		189149	N	N	7	N	00	N