KissMeData/418250/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	161404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
3	20231229	151353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
4	20231229	141350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
5	20231229	131351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
6	20231229	121355	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
7	20231229	111251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
8	20231229	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
9	20231229	091303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	586389890	62120	69.42	9370	9580	9330	12180	6560	9370	9440.81	2.05	4306	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.78	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		162846	N	N	0	N	00	N
10	20231228	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	569711690	60346	67.44	9370	9580	9330	12180	6560	9370	9440.81	1.99	0	4276	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.76	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
11	20231228	151300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	30	2	0.32	525332470	55622	62.16	9370	9580	9330	12180	6560	9370	9444.72	1.99	0	2688	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	747	-11.22	9.13	12	0.70	-838.00	1030.00	38800	20230828	-75.77	8700	20231218	8.05	38800	-75.77	20230828	8700	8.05	20231218	38800	-75.77	20230828	8700	8.05	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
12	20231228	141255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	130	2	1.39	394440890	41818	46.73	9370	9580	9330	12180	6560	9370	9432.36	1.99	0	1675	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	755	-11.34	9.22	12	0.53	-838.00	1030.00	38800	20230828	-75.52	8700	20231218	9.20	38800	-75.52	20230828	8700	9.20	20231218	38800	-75.52	20230828	8700	9.20	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
13	20231228	131305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9480	110	2	1.17	335777120	35628	39.82	9370	9580	9330	12180	6560	9370	9424.56	1.99	0	1450	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	754	-11.31	9.20	12	0.45	-838.00	1030.00	38800	20230828	-75.57	8700	20231218	8.97	38800	-75.57	20230828	8700	8.97	20231218	38800	-75.57	20230828	8700	8.97	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
14	20231228	121253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9470	100	2	1.07	278874250	29632	33.12	9370	9580	9330	12180	6560	9370	9411.28	1.99	0	2511	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	753	-11.30	9.19	12	0.37	-838.00	1030.00	38800	20230828	-75.59	8700	20231218	8.85	38800	-75.59	20230828	8700	8.85	20231218	38800	-75.59	20230828	8700	8.85	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
15	20231228	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	40	2	0.43	238167830	25319	28.30	9370	9580	9330	12180	6560	9370	9406.72	1.99	0	2492	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	748	-11.23	9.14	12	0.32	-838.00	1030.00	38800	20230828	-75.75	8700	20231218	8.16	38800	-75.75	20230828	8700	8.16	20231218	38800	-75.75	20230828	8700	8.16	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
16	20231228	101252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	60	2	0.64	180349030	19170	21.42	9370	9580	9330	12180	6560	9370	9407.92	1.99	0	998	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	750	-11.25	9.16	12	0.24	-838.00	1030.00	38800	20230828	-75.70	8700	20231218	8.39	38800	-75.70	20230828	8700	8.39	20231218	38800	-75.70	20230828	8700	8.39	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
17	20231228	091311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	20	2	0.21	68948120	7330	8.19	9370	9580	9350	12180	6560	9370	9406.40	1.99	0	-3408	9850	9610	9410	9170	8970	9730	9290	40	2810	500	6550	10	1	7949335	746	-11.21	9.12	12	0.09	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	38800	-75.80	20230828	8700	7.93	20231218	38800	-75.80	20230828	8700	7.93	20231218	0.88	N	418250	500	39 억		158540	N	N	0	N	00	N
18	20231227	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	120	2	1.30	840738990	88799	51.26	9220	9650	9210	12020	6480	9250	9471.96	1.75	0	19052	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	745	-11.18	9.10	12	1.12	-838.00	1030.00	38800	20230828	-75.85	8700	20231218	7.70	38800	-75.85	20230828	8700	7.70	20231218	38800	-75.85	20230828	8700	7.70	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
19	20231227	151256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	120	2	1.30	789352270	83320	48.10	9220	9650	9210	12020	6480	9250	9474.20	1.75	0	19270	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	745	-11.18	9.10	12	1.05	-838.00	1030.00	38800	20230828	-75.85	8700	20231218	7.70	38800	-75.85	20230828	8700	7.70	20231218	38800	-75.85	20230828	8700	7.70	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
20	20231227	141248	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	100	2	1.08	705072700	74350	42.92	9220	9650	9210	12020	6480	9250	9483.68	1.75	0	18689	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	743	-11.16	9.08	12	0.94	-838.00	1030.00	38800	20230828	-75.90	8700	20231218	7.47	38800	-75.90	20230828	8700	7.47	20231218	38800	-75.90	20230828	8700	7.47	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
21	20231227	131240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9420	170	2	1.84	667398660	70331	40.60	9220	9650	9210	12020	6480	9250	9489.97	1.75	0	20211	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	749	-11.24	9.15	12	0.88	-838.00	1030.00	38800	20230828	-75.72	8700	20231218	8.28	38800	-75.72	20230828	8700	8.28	20231218	38800	-75.72	20230828	8700	8.28	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
22	20231227	121241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	260	2	2.81	613352540	64603	37.29	9220	9650	9210	12020	6480	9250	9494.82	1.75	0	20895	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	756	-11.35	9.23	12	0.81	-838.00	1030.00	38800	20230828	-75.49	8700	20231218	9.31	38800	-75.49	20230828	8700	9.31	20231218	38800	-75.49	20230828	8700	9.31	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
23	20231227	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	310	2	3.35	542320280	57155	32.99	9220	9650	9210	12020	6480	9250	9489.29	1.75	0	20673	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	760	-11.41	9.28	12	0.72	-838.00	1030.00	38800	20230828	-75.36	8700	20231218	9.89	38800	-75.36	20230828	8700	9.89	20231218	38800	-75.36	20230828	8700	9.89	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
24	20231227	101250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	190	2	2.05	361785560	38074	21.98	9220	9650	9210	12020	6480	9250	9503.29	1.75	0	15130	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	750	-11.26	9.17	12	0.48	-838.00	1030.00	38800	20230828	-75.67	8700	20231218	8.51	38800	-75.67	20230828	8700	8.51	20231218	38800	-75.67	20230828	8700	8.51	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
25	20231227	091253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9560	310	2	3.35	107936050	11478	6.63	9220	9590	9210	12020	6480	9250	9406.02	1.75	0	4086	10116	9682	9466	9032	8816	9575	8925	40	2770	500	6470	10	1	7949335	760	-11.41	9.28	12	0.14	-838.00	1030.00	38800	20230828	-75.36	8700	20231218	9.89	38800	-75.36	20230828	8700	9.89	20231218	38800	-75.36	20230828	8700	9.89	20231218	0.94	N	418250	500	39 억		139244	N	N	0	N	00	N
26	20231226	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-400	5	-4.15	1606749940	170383	77.25	9550	9900	9250	12540	6760	9650	9430.84	1.65	0	8094	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	735	-11.04	8.98	12	2.14	-838.00	1030.00	38800	20230828	-76.16	8700	20231218	6.32	38800	-76.16	20230828	8700	6.32	20231218	38800	-76.16	20230828	8700	6.32	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
27	20231226	151251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9340	-310	5	-3.21	1481396730	156856	71.11	9550	9900	9270	12540	6760	9650	9444.26	1.65	0	9581	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	742	-11.15	9.07	12	1.97	-838.00	1030.00	38800	20230828	-75.93	8700	20231218	7.36	38800	-75.93	20230828	8700	7.36	20231218	38800	-75.93	20230828	8700	7.36	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
28	20231226	141254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	-280	5	-2.90	1299934780	137447	62.31	9550	9900	9270	12540	6760	9650	9457.66	1.65	0	11042	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	745	-11.18	9.10	12	1.73	-838.00	1030.00	38800	20230828	-75.85	8700	20231218	7.70	38800	-75.85	20230828	8700	7.70	20231218	38800	-75.85	20230828	8700	7.70	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
29	20231226	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	-220	5	-2.28	1240839710	131151	59.46	9550	9900	9270	12540	6760	9650	9461.10	1.65	0	12810	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	750	-11.25	9.16	12	1.65	-838.00	1030.00	38800	20230828	-75.70	8700	20231218	8.39	38800	-75.70	20230828	8700	8.39	20231218	38800	-75.70	20230828	8700	8.39	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
30	20231226	121251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-130	5	-1.35	1148013280	121317	55.00	9550	9900	9270	12540	6760	9650	9462.86	1.65	0	16326	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	757	-11.36	9.24	12	1.53	-838.00	1030.00	38800	20230828	-75.46	8700	20231218	9.43	38800	-75.46	20230828	8700	9.43	20231218	38800	-75.46	20230828	8700	9.43	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
31	20231226	111257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	0	3	0.00	1060439030	112217	50.88	9550	9900	9270	12540	6760	9650	9449.83	1.65	0	20632	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	767	-11.52	9.37	12	1.41	-838.00	1030.00	38800	20230828	-75.13	8700	20231218	10.92	38800	-75.13	20230828	8700	10.92	20231218	38800	-75.13	20230828	8700	10.92	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
32	20231226	101249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9360	-290	5	-3.01	671485640	71685	32.50	9550	9550	9270	12540	6760	9650	9367.02	1.65	0	14541	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	744	-11.17	9.09	12	0.90	-838.00	1030.00	38800	20230828	-75.88	8700	20231218	7.59	38800	-75.88	20230828	8700	7.59	20231218	38800	-75.88	20230828	8700	7.59	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
33	20231226	091251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9320	-330	5	-3.42	282009350	29977	13.59	9550	9550	9310	12540	6760	9650	9407.21	1.65	0	4558	10310	9980	9760	9430	9210	9870	9320	40	2890	500	6750	10	1	7949335	741	-11.12	9.05	12	0.38	-838.00	1030.00	38800	20230828	-75.98	8700	20231218	7.13	38800	-75.98	20230828	8700	7.13	20231218	38800	-75.98	20230828	8700	7.13	20231218	0.97	N	418250	500	39 억		131368	N	N	0	N	00	N
34	20231222	161231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	-220	5	-2.23	2125954280	217133	9.24	9780	10090	9540	12830	6910	9870	9790.74	1.63	0	2025	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	767	-11.52	9.37	12	2.73	-838.00	1030.00	38800	20230828	-75.13	8700	20231218	10.92	38800	-75.13	20230828	8700	10.92	20231218	38800	-75.13	20230828	8700	10.92	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
35	20231222	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9700	-170	5	-1.72	2060374750	210347	8.96	9780	10090	9540	12830	6910	9870	9794.58	1.63	0	2400	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	771	-11.58	9.42	12	2.65	-838.00	1030.00	38800	20230828	-75.00	8700	20231218	11.49	38800	-75.00	20230828	8700	11.49	20231218	38800	-75.00	20230828	8700	11.49	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
36	20231222	141228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-60	5	-0.61	1816082950	185204	7.88	9780	10090	9540	12830	6910	9870	9805.33	1.63	0	6458	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	780	-11.71	9.52	12	2.33	-838.00	1030.00	38800	20230828	-74.72	8700	20231218	12.76	38800	-74.72	20230828	8700	12.76	20231218	38800	-74.72	20230828	8700	12.76	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
37	20231222	131226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	-50	5	-0.51	1690096130	172345	7.34	9780	10090	9540	12830	6910	9870	9805.91	1.63	0	6944	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	781	-11.72	9.53	12	2.17	-838.00	1030.00	38800	20230828	-74.69	8700	20231218	12.87	38800	-74.69	20230828	8700	12.87	20231218	38800	-74.69	20230828	8700	12.87	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
38	20231222	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-120	5	-1.22	1477644670	150817	6.42	9780	10090	9540	12830	6910	9870	9796.87	1.63	0	6665	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	775	-11.63	9.47	12	1.90	-838.00	1030.00	38800	20230828	-74.87	8700	20231218	12.07	38800	-74.87	20230828	8700	12.07	20231218	38800	-74.87	20230828	8700	12.07	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
39	20231222	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-40	5	-0.41	1374693170	140293	5.97	9780	10090	9540	12830	6910	9870	9797.96	1.63	0	5908	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	781	-11.73	9.54	12	1.76	-838.00	1030.00	38800	20230828	-74.66	8700	20231218	12.99	38800	-74.66	20230828	8700	12.99	20231218	38800	-74.66	20230828	8700	12.99	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
40	20231222	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-160	5	-1.62	1180159630	120325	5.12	9780	10090	9540	12830	6910	9870	9807.32	1.63	0	2983	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	772	-11.59	9.43	12	1.51	-838.00	1030.00	38800	20230828	-74.97	8700	20231218	11.61	38800	-74.97	20230828	8700	11.61	20231218	38800	-74.97	20230828	8700	11.61	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
41	20231222	091227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	-90	5	-0.91	616901950	62093	2.64	9780	10090	9760	12830	6910	9870	9936.75	1.63	0	-2178	11910	10890	10210	9190	8510	11400	9700	40	2960	500	6900	10	1	7949335	777	-11.67	9.50	12	0.78	-838.00	1030.00	38800	20230828	-74.79	8700	20231218	12.41	38800	-74.79	20230828	8700	12.41	20231218	38800	-74.79	20230828	8700	12.41	20231218	0.99	N	418250	500	39 억		129339	N	N	0	N	00	N
42	20231221	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	580	2	6.24	24329789980	2343071	2185.88	9700	11230	9530	12070	6510	9290	10384.88	1.40	0	18123	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	785	-11.78	9.58	12	29.48	-838.00	1030.00	38800	20230828	-74.56	8700	20231218	13.45	38800	-74.56	20230828	8700	13.45	20231218	38800	-74.56	20230828	8700	13.45	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
43	20231221	151222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	570	2	6.14	24057026800	2315491	2160.15	9700	11230	9530	12070	6510	9290	10390.56	1.40	0	17592	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	784	-11.77	9.57	12	29.13	-838.00	1030.00	38800	20230828	-74.59	8700	20231218	13.33	38800	-74.59	20230828	8700	13.33	20231218	38800	-74.59	20230828	8700	13.33	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
44	20231221	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	560	2	6.03	23658429060	2275041	2122.42	9700	11230	9530	12070	6510	9290	10400.11	1.40	0	8340	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	783	-11.75	9.56	12	28.62	-838.00	1030.00	38800	20230828	-74.61	8700	20231218	13.22	38800	-74.61	20230828	8700	13.22	20231218	38800	-74.61	20230828	8700	13.22	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
45	20231221	131215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	670	2	7.21	22960256350	2204000	2056.14	9700	11230	9530	12070	6510	9290	10418.57	1.40	0	8111	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	792	-11.89	9.67	12	27.73	-838.00	1030.00	38800	20230828	-74.33	8700	20231218	14.48	38800	-74.33	20230828	8700	14.48	20231218	38800	-74.33	20230828	8700	14.48	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
46	20231221	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	660	2	7.10	22035819040	2111471	1969.82	9700	11230	9530	12070	6510	9290	10437.34	1.40	0	14272	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	791	-11.87	9.66	12	26.56	-838.00	1030.00	38800	20230828	-74.36	8700	20231218	14.37	38800	-74.36	20230828	8700	14.37	20231218	38800	-74.36	20230828	8700	14.37	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
47	20231221	111224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10260	970	2	10.44	20349586930	1942471	1812.16	9700	11230	9530	12070	6510	9290	10477.37	1.40	0	29046	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	816	-12.24	9.96	12	24.44	-838.00	1030.00	38800	20230828	-73.56	8700	20231218	17.93	38800	-73.56	20230828	8700	17.93	20231218	38800	-73.56	20230828	8700	17.93	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
48	20231221	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10580	1290	2	13.89	16905167080	1608922	1500.99	9700	11230	9530	12070	6510	9290	10508.67	1.40	0	44264	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	841	-12.63	10.27	12	20.24	-838.00	1030.00	38800	20230828	-72.73	8700	20231218	21.61	38800	-72.73	20230828	8700	21.61	20231218	38800	-72.73	20230828	8700	21.61	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
49	20231221	091219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10040	750	2	8.07	2578146250	259402	242.00	9700	10260	9530	12070	6510	9290	9943.89	1.40	0	29425	9596	9442	9246	9092	8896	9520	9170	40	2780	500	6500	10	1	7949335	798	-11.98	9.75	12	3.26	-838.00	1030.00	38800	20230828	-74.12	8700	20231218	15.40	38800	-74.12	20230828	8700	15.40	20231218	38800	-74.12	20230828	8700	15.40	20231218	1.00	N	418250	500	39 억		111135	N	N	0	N	00	N
50	20231220	161224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	190	2	2.09	993458170	106968	163.61	9180	9400	9050	11830	6370	9100	9287.43	1.41	0	-745	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	738	-11.09	9.02	12	1.35	-838.00	1030.00	38800	20230828	-76.06	8700	20231218	6.78	38800	-76.06	20230828	8700	6.78	20231218	38800	-76.06	20230828	8700	6.78	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
51	20231220	151321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	180	2	1.98	971288000	104577	159.96	9180	9400	9050	11830	6370	9100	9287.78	1.41	0	366	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	738	-11.07	9.01	12	1.32	-838.00	1030.00	38800	20230828	-76.08	8700	20231218	6.67	38800	-76.08	20230828	8700	6.67	20231218	38800	-76.08	20230828	8700	6.67	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
52	20231220	141346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	70	2	0.77	899559610	96787	148.04	9180	9400	9050	11830	6370	9100	9294.22	1.41	0	1157	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	729	-10.94	8.90	12	1.22	-838.00	1030.00	38800	20230828	-76.37	8700	20231218	5.40	38800	-76.37	20230828	8700	5.40	20231218	38800	-76.37	20230828	8700	5.40	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
53	20231220	131333	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9280	180	2	1.98	771237260	82861	126.74	9180	9400	9050	11830	6370	9100	9307.60	1.41	0	6925	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	738	-11.07	9.01	12	1.04	-838.00	1030.00	38800	20230828	-76.08	8700	20231218	6.67	38800	-76.08	20230828	8700	6.67	20231218	38800	-76.08	20230828	8700	6.67	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
54	20231220	121216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	200	2	2.20	736663200	79132	121.04	9180	9400	9050	11830	6370	9100	9309.30	1.41	0	8921	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	739	-11.10	9.03	12	1.00	-838.00	1030.00	38800	20230828	-76.03	8700	20231218	6.90	38800	-76.03	20230828	8700	6.90	20231218	38800	-76.03	20230828	8700	6.90	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
55	20231220	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	280	2	3.08	683492170	73443	112.33	9180	9400	9050	11830	6370	9100	9306.43	1.41	0	10757	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	746	-11.19	9.11	12	0.92	-838.00	1030.00	38800	20230828	-75.82	8700	20231218	7.82	38800	-75.82	20230828	8700	7.82	20231218	38800	-75.82	20230828	8700	7.82	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
56	20231220	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	250	2	2.75	488578250	52544	80.37	9180	9400	9050	11830	6370	9100	9298.46	1.41	0	9470	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	743	-11.16	9.08	12	0.66	-838.00	1030.00	38800	20230828	-75.90	8700	20231218	7.47	38800	-75.90	20230828	8700	7.47	20231218	38800	-75.90	20230828	8700	7.47	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
57	20231220	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	0	3	0.00	32496220	3571	5.46	9180	9180	9050	11830	6370	9100	9100.03	1.41	0	-1099	9360	9230	9010	8880	8660	9295	8945	40	2730	500	6370	10	1	7949335	723	-10.86	8.83	12	0.04	-838.00	1030.00	38800	20230828	-76.55	8700	20231218	4.60	38800	-76.55	20230828	8700	4.60	20231218	38800	-76.55	20230828	8700	4.60	20231218	1.01	N	418250	500	39 억		112036	N	N	0	N	00	N
58	20231219	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	150	2	1.68	583064730	65140	135.09	9020	9140	8790	11630	6270	8950	8950.92	1.30	0	8480	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	723	-10.86	8.83	12	0.82	-838.00	1030.00	38800	20230828	-76.55	8700	20231218	4.60	38800	-76.55	20230828	8700	4.60	20231218	38800	-76.55	20230828	8700	4.60	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
59	20231219	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	180	2	2.01	557832210	62360	129.33	9020	9140	8790	11630	6270	8950	8945.35	1.30	0	7563	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	726	-10.89	8.86	12	0.78	-838.00	1030.00	38800	20230828	-76.47	8700	20231218	4.94	38800	-76.47	20230828	8700	4.94	20231218	38800	-76.47	20230828	8700	4.94	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
60	20231219	141215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	20	2	0.22	420967400	47247	97.98	9020	9020	8790	11630	6270	8950	8909.93	1.30	0	3081	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	713	-10.70	8.71	12	0.59	-838.00	1030.00	38800	20230828	-76.88	8700	20231218	3.10	38800	-76.88	20230828	8700	3.10	20231218	38800	-76.88	20230828	8700	3.10	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
61	20231219	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-40	5	-0.45	377210500	42361	87.85	9020	9020	8790	11630	6270	8950	8904.66	1.30	0	2775	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	708	-10.63	8.65	12	0.53	-838.00	1030.00	38800	20230828	-77.04	8700	20231218	2.41	38800	-77.04	20230828	8700	2.41	20231218	38800	-77.04	20230828	8700	2.41	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
62	20231219	121224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	30	2	0.34	311449150	34993	72.57	9020	9020	8790	11630	6270	8950	8900.33	1.30	0	6679	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	714	-10.72	8.72	12	0.44	-838.00	1030.00	38800	20230828	-76.86	8700	20231218	3.22	38800	-76.86	20230828	8700	3.22	20231218	38800	-76.86	20230828	8700	3.22	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
63	20231219	111219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-10	5	-0.11	239093620	26926	55.84	9020	9020	8790	11630	6270	8950	8879.66	1.30	0	4614	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	711	-10.67	8.68	12	0.34	-838.00	1030.00	38800	20230828	-76.96	8700	20231218	2.76	38800	-76.96	20230828	8700	2.76	20231218	38800	-76.96	20230828	8700	2.76	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
64	20231219	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	0	3	0.00	166868310	18819	39.03	9020	9020	8790	11630	6270	8950	8867.01	1.30	0	600	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	711	-10.68	8.69	12	0.24	-838.00	1030.00	38800	20230828	-76.93	8700	20231218	2.87	38800	-76.93	20230828	8700	2.87	20231218	38800	-76.93	20230828	8700	2.87	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
65	20231219	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8830	-120	5	-1.34	49158490	5538	11.49	9020	9020	8800	11630	6270	8950	8876.58	1.30	0	-3014	9236	9092	8896	8752	8556	9165	8825	40	2680	500	6260	10	1	7949335	702	-10.54	8.57	12	0.07	-838.00	1030.00	38800	20230828	-77.24	8700	20231218	1.49	38800	-77.24	20230828	8700	1.49	20231218	38800	-77.24	20230828	8700	1.49	20231218	1.00	N	418250	500	39 억		103549	N	N	0	N	00	N
66	20231218	161212	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8950	-10	5	-0.11	421382270	47315	81.70	8910	9040	8700	11640	6280	8960	8905.88	1.21	0	7146	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	711	-10.68	8.69	12	0.60	-838.00	1030.00	38800	20230828	-76.93	8700	20231218	2.87	38800	-76.93	20230828	8700	2.87	20231218	38800	-76.93	20230828	8700	2.87	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
67	20231218	151215	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8980	20	2	0.22	404342460	45412	78.41	8910	9040	8700	11640	6280	8960	8903.87	1.21	0	6220	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	714	-10.72	8.72	12	0.57	-838.00	1030.00	38800	20230828	-76.86	8700	20231218	3.22	38800	-76.86	20230828	8700	3.22	20231218	38800	-76.86	20230828	8700	3.22	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
68	20231218	141218	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8940	-20	5	-0.22	342124050	38451	66.39	8910	9040	8700	11640	6280	8960	8897.66	1.21	0	3977	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	711	-10.67	8.68	12	0.48	-838.00	1030.00	38800	20230828	-76.96	8700	20231218	2.76	38800	-76.96	20230828	8700	2.76	20231218	38800	-76.96	20230828	8700	2.76	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
69	20231218	131208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8930	-30	5	-0.33	320732820	36057	62.26	8910	9040	8700	11640	6280	8960	8895.16	1.21	0	3707	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	710	-10.66	8.67	12	0.45	-838.00	1030.00	38800	20230828	-76.98	8700	20231218	2.64	38800	-76.98	20230828	8700	2.64	20231218	38800	-76.98	20230828	8700	2.64	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
70	20231218	121206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8910	-50	5	-0.56	297175050	33417	57.70	8910	9040	8700	11640	6280	8960	8892.93	1.21	0	5176	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	708	-10.63	8.65	12	0.42	-838.00	1030.00	38800	20230828	-77.04	8700	20231218	2.41	38800	-77.04	20230828	8700	2.41	20231218	38800	-77.04	20230828	8700	2.41	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
71	20231218	111207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8960	0	3	0.00	260777180	29355	50.69	8910	9040	8700	11640	6280	8960	8883.57	1.21	0	7415	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	712	-10.69	8.70	12	0.37	-838.00	1030.00	38800	20230828	-76.91	8700	20231218	2.99	38800	-76.91	20230828	8700	2.99	20231218	38800	-76.91	20230828	8700	2.99	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
72	20231218	101205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8940	-20	5	-0.22	155176870	17563	30.32	8910	8970	8700	11640	6280	8960	8835.44	1.21	0	2435	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	711	-10.67	8.68	12	0.22	-838.00	1030.00	38800	20230828	-76.96	8700	20231218	2.76	38800	-76.96	20230828	8700	2.76	20231218	38800	-76.96	20230828	8700	2.76	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
73	20231218	091203	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8860	-100	5	-1.12	86012800	9787	16.90	8910	8930	8700	11640	6280	8960	8788.47	1.21	0	-1607	9233	9096	9003	8866	8773	9050	8820	40	2680	500	6270	10	1	7949335	704	-10.57	8.60	12	0.12	-838.00	1030.00	38800	20230828	-77.16	8700	20231218	1.84	38800	-77.16	20230828	8700	1.84	20231218	38800	-77.16	20230828	8700	1.84	20231218	0.99	N	418250	500	39 억		96280	N	N	0	N	00	N
74	20231215	161207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8960	-40	5	-0.44	516057560	57393	59.52	9010	9140	8910	11700	6300	9000	8991.76	1.27	0	-4796	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	712	-10.69	8.70	12	0.72	-838.00	1030.00	38800	20230828	-76.91	8910	20231215	0.56	38800	-76.91	20230828	8910	0.56	20231215	38800	-76.91	20230828	8910	0.56	20231215	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
75	20231215	151211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8930	-70	5	-0.78	477971160	53130	55.10	9010	9140	8910	11700	6300	9000	8996.26	1.27	0	-3775	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	710	-10.66	8.67	12	0.67	-838.00	1030.00	38800	20230828	-76.98	8910	20231215	0.22	38800	-76.98	20230828	8910	0.22	20231215	38800	-76.98	20230828	8910	0.22	20231215	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
76	20231215	141209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-50	5	-0.56	387583060	43019	44.61	9010	9140	8950	11700	6300	9000	9009.58	1.27	0	-3063	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	711	-10.68	8.69	12	0.54	-838.00	1030.00	38800	20230828	-76.93	8920	20231214	0.34	38800	-76.93	20230828	8920	0.34	20231214	38800	-76.93	20230828	8920	0.34	20231214	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
77	20231215	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8950	-50	5	-0.56	336232220	37291	38.67	9010	9140	8950	11700	6300	9000	9016.44	1.27	0	-1427	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	711	-10.68	8.69	12	0.47	-838.00	1030.00	38800	20230828	-76.93	8920	20231214	0.34	38800	-76.93	20230828	8920	0.34	20231214	38800	-76.93	20230828	8920	0.34	20231214	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
78	20231215	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	0	3	0.00	298307360	33066	34.29	9010	9140	8950	11700	6300	9000	9021.57	1.27	0	681	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	715	-10.74	8.74	12	0.42	-838.00	1030.00	38800	20230828	-76.80	8920	20231214	0.90	38800	-76.80	20230828	8920	0.90	20231214	38800	-76.80	20230828	8920	0.90	20231214	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
79	20231215	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9010	10	2	0.11	233215870	25822	26.78	9010	9140	8990	11700	6300	9000	9031.67	1.27	0	946	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	716	-10.75	8.75	12	0.32	-838.00	1030.00	38800	20230828	-76.78	8920	20231214	1.01	38800	-76.78	20230828	8920	1.01	20231214	38800	-76.78	20230828	8920	1.01	20231214	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
80	20231215	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	0	3	0.00	164165300	18161	18.83	9010	9140	8990	11700	6300	9000	9039.44	1.27	0	2554	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	715	-10.74	8.74	12	0.23	-838.00	1030.00	38800	20230828	-76.80	8920	20231214	0.90	38800	-76.80	20230828	8920	0.90	20231214	38800	-76.80	20230828	8920	0.90	20231214	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
81	20231215	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	120	2	1.33	21428000	2373	2.46	9010	9120	9000	11700	6300	9000	9029.92	1.27	0	598	9560	9280	9100	8820	8640	9190	8730	40	2700	500	6300	10	1	7949335	725	-10.88	8.85	12	0.03	-838.00	1030.00	38800	20230828	-76.49	8920	20231214	2.24	38800	-76.49	20230828	8920	2.24	20231214	38800	-76.49	20230828	8920	2.24	20231214	0.96	N	418250	500	39 억		101076	N	N	0	N	00	N
82	20231214	161159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9000	-30	5	-0.33	871016320	95826	115.43	9280	9380	8920	11730	6330	9030	9089.70	1.39	0	-9167	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	715	-10.74	8.74	12	1.21	-838.00	1030.00	38800	20230828	-76.80	8920	20231214	0.90	38800	-76.80	20230828	8920	0.90	20231214	38800	-76.80	20230828	8920	0.90	20231214	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
83	20231214	151238	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9030	0	3	0.00	846623980	93118	112.17	9280	9380	8920	11730	6330	9030	9091.95	1.39	0	-9006	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	718	-10.78	8.77	12	1.17	-838.00	1030.00	38800	20230828	-76.73	8920	20231214	1.23	38800	-76.73	20230828	8920	1.23	20231214	38800	-76.73	20230828	8920	1.23	20231214	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
84	20231214	141206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9010	-20	5	-0.22	764503580	84012	101.20	9280	9380	8920	11730	6330	9030	9099.93	1.39	0	-7391	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	716	-10.75	8.75	12	1.06	-838.00	1030.00	38800	20230828	-76.78	8920	20231214	1.01	38800	-76.78	20230828	8920	1.01	20231214	38800	-76.78	20230828	8920	1.01	20231214	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
85	20231214	131236	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9000	-30	5	-0.33	723057070	79409	95.66	9280	9380	8920	11730	6330	9030	9105.48	1.39	0	-5757	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	715	-10.74	8.74	12	1.00	-838.00	1030.00	38800	20230828	-76.80	8920	20231214	0.90	38800	-76.80	20230828	8920	0.90	20231214	38800	-76.80	20230828	8920	0.90	20231214	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
86	20231214	121259	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	8990	-40	5	-0.44	553223890	60462	72.83	9280	9380	8960	11730	6330	9030	9149.94	1.39	0	-2004	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	715	-10.73	8.73	12	0.76	-838.00	1030.00	38800	20230828	-76.83	8960	20231214	0.33	38800	-76.83	20230828	8960	0.33	20231214	38800	-76.83	20230828	8960	0.33	20231214	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
87	20231214	111234	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9030	0	3	0.00	451363790	49161	59.22	9280	9380	8960	11730	6330	9030	9181.34	1.39	0	3166	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	718	-10.78	8.77	12	0.62	-838.00	1030.00	38800	20230828	-76.73	8960	20231214	0.78	38800	-76.73	20230828	8960	0.78	20231214	38800	-76.73	20230828	8960	0.78	20231214	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
88	20231214	101148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9070	40	2	0.44	284129060	30645	36.91	9280	9380	9070	11730	6330	9030	9271.63	1.39	0	12799	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	721	-10.82	8.81	12	0.39	-838.00	1030.00	38800	20230828	-76.62	9000	20231205	0.78	38800	-76.62	20230828	9000	0.78	20231205	38800	-76.62	20230828	9000	0.78	20231205	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
89	20231214	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	320	2	3.54	158916570	17091	20.59	9280	9380	9120	11730	6330	9030	9298.26	1.39	0	10034	9870	9450	9240	8820	8610	9345	8715	40	2700	500	6320	10	1	7949335	743	-11.16	9.08	12	0.21	-838.00	1030.00	38800	20230828	-75.90	9000	20231205	3.89	38800	-75.90	20230828	9000	3.89	20231205	38800	-75.90	20230828	9000	3.89	20231205	1.09	N	418250	500	39 억		110549	N	N	0	N	00	N
90	20231213	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-400	5	-4.24	757169840	82205	91.99	9370	9660	9030	12250	6610	9430	9211.00	1.81	0	-33072	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	718	-10.78	8.77	12	1.03	-838.00	1030.00	38800	20230828	-76.73	9000	20231205	0.33	38800	-76.73	20230828	9000	0.33	20231205	38800	-76.73	20230828	9000	0.33	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
91	20231213	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9050	-380	5	-4.03	682529320	73955	82.76	9370	9660	9050	12250	6610	9430	9228.98	1.81	0	-30489	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	719	-10.80	8.79	12	0.93	-838.00	1030.00	38800	20230828	-76.68	9000	20231205	0.56	38800	-76.68	20230828	9000	0.56	20231205	38800	-76.68	20230828	9000	0.56	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
92	20231213	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-290	5	-3.08	538958870	58152	65.08	9370	9660	9100	12250	6610	9430	9268.11	1.81	0	-23245	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	727	-10.91	8.87	12	0.73	-838.00	1030.00	38800	20230828	-76.44	9000	20231205	1.56	38800	-76.44	20230828	9000	1.56	20231205	38800	-76.44	20230828	9000	1.56	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
93	20231213	131221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-280	5	-2.97	445396080	47900	53.60	9370	9660	9120	12250	6610	9430	9298.46	1.81	0	-17021	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	727	-10.92	8.88	12	0.60	-838.00	1030.00	38800	20230828	-76.42	9000	20231205	1.67	38800	-76.42	20230828	9000	1.67	20231205	38800	-76.42	20230828	9000	1.67	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
94	20231213	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-290	5	-3.08	417624820	44864	50.21	9370	9660	9120	12250	6610	9430	9308.68	1.81	0	-15201	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	727	-10.91	8.87	12	0.56	-838.00	1030.00	38800	20230828	-76.44	9000	20231205	1.56	38800	-76.44	20230828	9000	1.56	20231205	38800	-76.44	20230828	9000	1.56	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
95	20231213	111222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-270	5	-2.86	397281120	42643	47.72	9370	9660	9120	12250	6610	9430	9316.44	1.81	0	-13936	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	728	-10.93	8.89	12	0.54	-838.00	1030.00	38800	20230828	-76.39	9000	20231205	1.78	38800	-76.39	20230828	9000	1.78	20231205	38800	-76.39	20230828	9000	1.78	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
96	20231213	101230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-260	5	-2.76	328875200	35165	39.35	9370	9660	9140	12250	6610	9430	9352.34	1.81	0	-8530	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	729	-10.94	8.90	12	0.44	-838.00	1030.00	38800	20230828	-76.37	9000	20231205	1.89	38800	-76.37	20230828	9000	1.89	20231205	38800	-76.37	20230828	9000	1.89	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
97	20231213	091214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	10	2	0.11	120140630	12659	14.17	9370	9660	9310	12250	6610	9430	9490.53	1.81	0	-862	9776	9602	9326	9152	8876	9465	9015	40	2820	500	6600	10	1	7949335	750	-11.26	9.17	12	0.16	-838.00	1030.00	38800	20230828	-75.67	9000	20231205	4.89	38800	-75.67	20230828	9000	4.89	20231205	38800	-75.67	20230828	9000	4.89	20231205	1.08	N	418250	500	39 억		143616	N	N	0	N	00	N
98	20231212	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	0	3	0.00	817318340	88582	146.84	9450	9500	9050	12250	6610	9430	9226.23	1.82	0	-1067	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	750	-11.25	9.16	12	1.11	-838.00	1030.00	38800	20230828	-75.70	9000	20231205	4.78	38800	-75.70	20230828	9000	4.78	20231205	38800	-75.70	20230828	9000	4.78	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
99	20231212	151137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	0	3	0.00	790775650	85767	142.17	9450	9500	9050	12250	6610	9430	9220.05	1.82	0	-1350	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	750	-11.25	9.16	12	1.08	-838.00	1030.00	38800	20230828	-75.70	9000	20231205	4.78	38800	-75.70	20230828	9000	4.78	20231205	38800	-75.70	20230828	9000	4.78	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
100	20231212	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	-130	5	-1.38	626263310	68224	113.09	9450	9450	9050	12250	6610	9430	9179.52	1.82	0	-9764	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	739	-11.10	9.03	12	0.86	-838.00	1030.00	38800	20230828	-76.03	9000	20231205	3.33	38800	-76.03	20230828	9000	3.33	20231205	38800	-76.03	20230828	9000	3.33	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
101	20231212	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-260	5	-2.76	554634550	60496	100.28	9450	9450	9050	12250	6610	9430	9168.12	1.82	0	-14187	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	729	-10.94	8.90	12	0.76	-838.00	1030.00	38800	20230828	-76.37	9000	20231205	1.89	38800	-76.37	20230828	9000	1.89	20231205	38800	-76.37	20230828	9000	1.89	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
102	20231212	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	-300	5	-3.18	411997920	44822	74.30	9450	9450	9100	12250	6610	9430	9191.87	1.82	0	-14133	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	726	-10.89	8.86	12	0.56	-838.00	1030.00	38800	20230828	-76.47	9000	20231205	1.44	38800	-76.47	20230828	9000	1.44	20231205	38800	-76.47	20230828	9000	1.44	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
103	20231212	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-290	5	-3.08	327470720	35555	58.94	9450	9450	9120	12250	6610	9430	9210.26	1.82	0	-9289	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	727	-10.91	8.87	12	0.45	-838.00	1030.00	38800	20230828	-76.44	9000	20231205	1.56	38800	-76.44	20230828	9000	1.56	20231205	38800	-76.44	20230828	9000	1.56	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
104	20231212	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-240	5	-2.55	243157890	26349	43.68	9450	9450	9150	12250	6610	9430	9228.35	1.82	0	-7918	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	731	-10.97	8.92	12	0.33	-838.00	1030.00	38800	20230828	-76.31	9000	20231205	2.11	38800	-76.31	20230828	9000	2.11	20231205	38800	-76.31	20230828	9000	2.11	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
105	20231212	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9310	-120	5	-1.27	43946140	4735	7.85	9450	9450	9210	12250	6610	9430	9281.13	1.82	0	-3139	9836	9632	9506	9302	9176	9735	9405	40	2820	500	6600	10	1	7949335	740	-11.11	9.04	12	0.06	-838.00	1030.00	38800	20230828	-76.01	9000	20231205	3.44	38800	-76.01	20230828	9000	3.44	20231205	38800	-76.01	20230828	9000	3.44	20231205	1.00	N	418250	500	39 억		144808	N	N	0	N	00	N
106	20231211	161132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9430	20	2	0.21	570870910	59770	58.95	9380	9710	9380	12230	6590	9410	9551.39	1.35	-28584	8555	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	750	-11.25	9.16	12	0.75	-838.00	1030.00	38800	20230828	-75.70	9000	20231205	4.78	38800	-75.70	20230828	9000	4.78	20231205	38800	-75.70	20230828	9000	4.78	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
107	20231211	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	40	2	0.43	556291880	58225	57.43	9380	9710	9380	12230	6590	9410	9554.18	1.35	-28584	8351	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	751	-11.28	9.17	12	0.73	-838.00	1030.00	38800	20230828	-75.64	9000	20231205	5.00	38800	-75.64	20230828	9000	5.00	20231205	38800	-75.64	20230828	9000	5.00	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
108	20231211	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	110	2	1.17	469175360	49023	48.35	9380	9710	9380	12230	6590	9410	9570.52	1.35	-28584	13212	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	757	-11.36	9.24	12	0.62	-838.00	1030.00	38800	20230828	-75.46	9000	20231205	5.78	38800	-75.46	20230828	9000	5.78	20231205	38800	-75.46	20230828	9000	5.78	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
109	20231211	131124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9490	80	2	0.85	414864760	43320	42.73	9380	9710	9380	12230	6590	9410	9576.75	1.35	-28584	10884	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	754	-11.32	9.21	12	0.54	-838.00	1030.00	38800	20230828	-75.54	9000	20231205	5.44	38800	-75.54	20230828	9000	5.44	20231205	38800	-75.54	20230828	9000	5.44	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
110	20231211	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	50	2	0.53	382334870	39894	39.35	9380	9710	9380	12230	6590	9410	9583.77	1.35	-28584	10098	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	752	-11.29	9.18	12	0.50	-838.00	1030.00	38800	20230828	-75.62	9000	20231205	5.11	38800	-75.62	20230828	9000	5.11	20231205	38800	-75.62	20230828	9000	5.11	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
111	20231211	111121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	90	2	0.96	348368960	36317	35.82	9380	9710	9380	12230	6590	9410	9592.45	1.35	-28584	11505	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	755	-11.34	9.22	12	0.46	-838.00	1030.00	38800	20230828	-75.52	9000	20231205	5.56	38800	-75.52	20230828	9000	5.56	20231205	38800	-75.52	20230828	9000	5.56	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
112	20231211	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	140	2	1.49	298315340	31062	30.64	9380	9710	9380	12230	6590	9410	9603.87	1.35	-28584	14854	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	759	-11.40	9.27	12	0.39	-838.00	1030.00	38800	20230828	-75.39	9000	20231205	6.11	38800	-75.39	20230828	9000	6.11	20231205	38800	-75.39	20230828	9000	6.11	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
113	20231211	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9620	210	2	2.23	104130800	10843	10.69	9380	9710	9380	12230	6590	9410	9603.50	1.35	-28584	5956	9830	9620	9390	9180	8950	9725	9285	40	2820	500	6580	10	1	7949335	765	-11.48	9.34	12	0.14	-838.00	1030.00	38800	20230828	-75.21	9000	20231205	6.89	38800	-75.21	20230828	9000	6.89	20231205	38800	-75.21	20230828	9000	6.89	20231205	0.95	N	418250	500	39 억		107478	N	N	0	N	00	N
114	20231208	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	310	2	3.41	947554520	100863	158.68	9200	9600	9160	11830	6370	9100	9394.47	1.35	0	29908	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	748	-11.23	9.14	12	1.27	-838.00	1030.00	38800	20230828	-75.75	9000	20231205	4.56	38800	-75.75	20230828	9000	4.56	20231205	38800	-75.75	20230828	9000	4.56	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
115	20231208	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9370	270	2	2.97	919708550	97901	154.02	9200	9600	9160	11830	6370	9100	9394.27	1.35	0	28889	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	745	-11.18	9.10	12	1.23	-838.00	1030.00	38800	20230828	-75.85	9000	20231205	4.11	38800	-75.85	20230828	9000	4.11	20231205	38800	-75.85	20230828	9000	4.11	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
116	20231208	141114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	140	2	1.54	795967200	84720	133.29	9200	9600	9160	11830	6370	9100	9395.27	1.35	0	26088	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	735	-11.03	8.97	12	1.07	-838.00	1030.00	38800	20230828	-76.19	9000	20231205	2.67	38800	-76.19	20230828	9000	2.67	20231205	38800	-76.19	20230828	9000	2.67	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
117	20231208	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9260	160	2	1.76	740240870	78693	123.80	9200	9600	9160	11830	6370	9100	9406.69	1.35	0	23761	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	736	-11.05	8.99	12	0.99	-838.00	1030.00	38800	20230828	-76.13	9000	20231205	2.89	38800	-76.13	20230828	9000	2.89	20231205	38800	-76.13	20230828	9000	2.89	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
118	20231208	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	140	2	1.54	667338650	70773	111.34	9200	9600	9200	11830	6370	9100	9429.28	1.35	0	23498	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	735	-11.03	8.97	12	0.89	-838.00	1030.00	38800	20230828	-76.19	9000	20231205	2.67	38800	-76.19	20230828	9000	2.67	20231205	38800	-76.19	20230828	9000	2.67	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
119	20231208	111104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	200	2	2.20	607107500	64284	101.13	9200	9600	9200	11830	6370	9100	9444.15	1.35	0	24952	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	739	-11.10	9.03	12	0.81	-838.00	1030.00	38800	20230828	-76.03	9000	20231205	3.33	38800	-76.03	20230828	9000	3.33	20231205	38800	-76.03	20230828	9000	3.33	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
120	20231208	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	400	2	4.40	511601820	54089	85.10	9200	9600	9200	11830	6370	9100	9458.52	1.35	0	27499	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	755	-11.34	9.22	12	0.68	-838.00	1030.00	38800	20230828	-75.52	9000	20231205	5.56	38800	-75.52	20230828	9000	5.56	20231205	38800	-75.52	20230828	9000	5.56	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
121	20231208	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	300	2	3.30	201279660	21302	33.51	9200	9600	9200	11830	6370	9100	9448.86	1.35	0	12215	9593	9346	9213	8966	8833	9280	8900	40	2730	500	6370	10	1	7949335	747	-11.22	9.13	12	0.27	-838.00	1030.00	38800	20230828	-75.77	9000	20231205	4.44	38800	-75.77	20230828	9000	4.44	20231205	38800	-75.77	20230828	9000	4.44	20231205	0.99	N	418250	500	39 억		107478	N	N	0	N	00	N
122	20231207	161103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-280	5	-2.99	579181280	62779	84.59	9380	9460	9080	12190	6570	9380	9226.19	1.69	0	-26531	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	723	-10.86	8.83	12	0.79	-838.00	1030.00	38800	20230828	-76.55	9000	20231205	1.11	38800	-76.55	20230828	9000	1.11	20231205	38800	-76.55	20230828	9000	1.11	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
123	20231207	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-260	5	-2.77	547382920	59284	79.88	9380	9460	9090	12190	6570	9380	9233.23	1.69	0	-25562	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	725	-10.88	8.85	12	0.75	-838.00	1030.00	38800	20230828	-76.49	9000	20231205	1.33	38800	-76.49	20230828	9000	1.33	20231205	38800	-76.49	20230828	9000	1.33	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
124	20231207	141105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9140	-240	5	-2.56	452298900	48860	65.83	9380	9460	9120	12190	6570	9380	9257.04	1.69	0	-20905	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	727	-10.91	8.87	12	0.61	-838.00	1030.00	38800	20230828	-76.44	9000	20231205	1.56	38800	-76.44	20230828	9000	1.56	20231205	38800	-76.44	20230828	9000	1.56	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
125	20231207	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	-190	5	-2.03	365351820	39357	53.03	9380	9460	9150	12190	6570	9380	9283.02	1.69	0	-13552	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	731	-10.97	8.92	12	0.50	-838.00	1030.00	38800	20230828	-76.31	9000	20231205	2.11	38800	-76.31	20230828	9000	2.11	20231205	38800	-76.31	20230828	9000	2.11	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
126	20231207	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-230	5	-2.45	331329350	35648	48.03	9380	9460	9150	12190	6570	9380	9294.47	1.69	0	-12710	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	727	-10.92	8.88	12	0.45	-838.00	1030.00	38800	20230828	-76.42	9000	20231205	1.67	38800	-76.42	20230828	9000	1.67	20231205	38800	-76.42	20230828	9000	1.67	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
127	20231207	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	-140	5	-1.49	250370280	26848	36.18	9380	9460	9200	12190	6570	9380	9325.47	1.69	0	-7180	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	735	-11.03	8.97	12	0.34	-838.00	1030.00	38800	20230828	-76.19	9000	20231205	2.67	38800	-76.19	20230828	9000	2.67	20231205	38800	-76.19	20230828	9000	2.67	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
128	20231207	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-130	5	-1.39	191148030	20435	27.53	9380	9460	9250	12190	6570	9380	9353.95	1.69	0	-6671	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	735	-11.04	8.98	12	0.26	-838.00	1030.00	38800	20230828	-76.16	9000	20231205	2.78	38800	-76.16	20230828	9000	2.78	20231205	38800	-76.16	20230828	9000	2.78	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
129	20231207	091102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9410	30	2	0.32	58981930	6268	8.45	9380	9460	9350	12190	6570	9380	9410.01	1.69	0	-1064	9626	9502	9256	9132	8886	9565	9195	40	2810	500	6560	10	1	7949335	748	-11.23	9.14	12	0.08	-838.00	1030.00	38800	20230828	-75.75	9000	20231205	4.56	38800	-75.75	20230828	9000	4.56	20231205	38800	-75.75	20230828	9000	4.56	20231205	0.89	N	418250	500	39 억		133986	N	N	0	N	00	N
130	20231206	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9380	330	2	3.65	679731550	73780	55.91	9250	9380	9010	11760	6340	9050	9212.09	1.45	0	18793	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	746	-11.19	9.11	12	0.93	-838.00	1030.00	38800	20230828	-75.82	9000	20231205	4.22	38800	-75.82	20230828	9000	4.22	20231205	38800	-75.82	20230828	9000	4.22	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
131	20231206	151108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	200	2	2.21	577422650	62833	47.61	9250	9350	9010	11760	6340	9050	9189.80	1.45	0	15216	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	735	-11.04	8.98	12	0.79	-838.00	1030.00	38800	20230828	-76.16	9000	20231205	2.78	38800	-76.16	20230828	9000	2.78	20231205	38800	-76.16	20230828	9000	2.78	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
132	20231206	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9190	140	2	1.55	503014630	54779	41.51	9250	9350	9010	11760	6340	9050	9182.62	1.45	0	11546	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	731	-10.97	8.92	12	0.69	-838.00	1030.00	38800	20230828	-76.31	9000	20231205	2.11	38800	-76.31	20230828	9000	2.11	20231205	38800	-76.31	20230828	9000	2.11	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
133	20231206	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	120	2	1.33	444025690	48377	36.66	9250	9350	9010	11760	6340	9050	9178.45	1.45	0	8371	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	729	-10.94	8.90	12	0.61	-838.00	1030.00	38800	20230828	-76.37	9000	20231205	1.89	38800	-76.37	20230828	9000	1.89	20231205	38800	-76.37	20230828	9000	1.89	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
134	20231206	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9300	250	2	2.76	379535720	41388	31.36	9250	9350	9010	11760	6340	9050	9170.19	1.45	0	6738	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	739	-11.10	9.03	12	0.52	-838.00	1030.00	38800	20230828	-76.03	9000	20231205	3.33	38800	-76.03	20230828	9000	3.33	20231205	38800	-76.03	20230828	9000	3.33	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
135	20231206	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9290	240	2	2.65	287130670	31451	23.83	9250	9300	9010	11760	6340	9050	9129.46	1.45	0	2970	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	738	-11.09	9.02	12	0.40	-838.00	1030.00	38800	20230828	-76.06	9000	20231205	3.22	38800	-76.06	20230828	9000	3.22	20231205	38800	-76.06	20230828	9000	3.22	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
136	20231206	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9130	80	2	0.88	190488540	20946	15.87	9250	9250	9010	11760	6340	9050	9094.27	1.45	0	-980	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	726	-10.89	8.86	12	0.26	-838.00	1030.00	38800	20230828	-76.47	9000	20231205	1.44	38800	-76.47	20230828	9000	1.44	20231205	38800	-76.47	20230828	9000	1.44	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
137	20231206	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	70	2	0.77	58908880	6457	4.89	9250	9250	9050	11760	6340	9050	9123.26	1.45	0	-1262	9883	9466	9233	8816	8583	9350	8700	40	2710	500	6330	10	1	7949335	725	-10.88	8.85	12	0.08	-838.00	1030.00	38800	20230828	-76.49	9000	20231205	1.33	38800	-76.49	20230828	9000	1.33	20231205	38800	-76.49	20230828	9000	1.33	20231205	0.87	N	418250	500	39 억		115216	N	N	0	N	00	N
138	20231205	161058	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9050	-530	5	-5.53	1202145830	130558	106.77	9650	9650	9000	12450	6710	9580	9208.22	1.72	0	-21329	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	719	-10.80	8.79	12	1.64	-838.00	1030.00	38800	20230828	-76.68	9000	20231205	0.56	38800	-76.68	20230828	9000	0.56	20231205	38800	-76.68	20230828	9000	0.56	20231205	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
139	20231205	151056	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9070	-510	5	-5.32	1156978900	125568	102.69	9650	9650	9000	12450	6710	9580	9213.96	1.72	0	-20881	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	721	-10.82	8.81	12	1.58	-838.00	1030.00	38800	20230828	-76.62	9000	20231205	0.78	38800	-76.62	20230828	9000	0.78	20231205	38800	-76.62	20230828	9000	0.78	20231205	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
140	20231205	141054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9130	-450	5	-4.70	830493090	89601	73.27	9650	9650	9100	12450	6710	9580	9268.79	1.72	0	-9171	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	726	-10.89	8.86	12	1.13	-838.00	1030.00	38800	20230828	-76.47	9100	20231205	0.33	38800	-76.47	20230828	9100	0.33	20231205	38800	-76.47	20230828	9100	0.33	20231205	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
141	20231205	131050	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9180	-400	5	-4.18	642443500	69009	56.43	9650	9650	9100	12450	6710	9580	9309.56	1.72	0	-2253	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	730	-10.95	8.91	12	0.87	-838.00	1030.00	38800	20230828	-76.34	9100	20231205	0.88	38800	-76.34	20230828	9100	0.88	20231205	38800	-76.34	20230828	9100	0.88	20231205	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
142	20231205	121049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	9210	-370	5	-3.86	524735450	56207	45.97	9650	9650	9100	12450	6710	9580	9335.77	1.72	0	-2813	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	732	-10.99	8.94	12	0.71	-838.00	1030.00	38800	20230828	-76.26	9100	20231205	1.21	38800	-76.26	20230828	9100	1.21	20231205	38800	-76.26	20230828	9100	1.21	20231205	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
143	20231205	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	-230	5	-2.40	326032810	34671	28.35	9650	9650	9300	12450	6710	9580	9403.62	1.72	0	-5356	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	743	-11.16	9.08	12	0.44	-838.00	1030.00	38800	20230828	-75.90	9220	20231113	1.41	38800	-75.90	20230828	9220	1.41	20231113	38800	-75.90	20230828	9220	1.41	20231113	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
144	20231205	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	-180	5	-1.88	151853240	16067	13.14	9650	9650	9390	12450	6710	9580	9451.25	1.72	0	-5392	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	747	-11.22	9.13	12	0.20	-838.00	1030.00	38800	20230828	-75.77	9220	20231113	1.95	38800	-75.77	20230828	9220	1.95	20231113	38800	-75.77	20230828	9220	1.95	20231113	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
145	20231205	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9440	-140	5	-1.46	40953070	4315	3.53	9650	9650	9400	12450	6710	9580	9490.86	1.72	0	-2452	10040	9810	9580	9350	9120	9695	9235	40	2870	500	6700	10	1	7949335	750	-11.26	9.17	12	0.05	-838.00	1030.00	38800	20230828	-75.67	9220	20231113	2.39	38800	-75.67	20230828	9220	2.39	20231113	38800	-75.67	20230828	9220	2.39	20231113	0.82	N	418250	500	39 억		136431	N	N	0	N	00	N
146	20231204	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9580	-210	5	-2.15	1154607840	120711	73.26	9720	9810	9350	12720	6860	9790	9565.05	1.72	0	-592	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	762	-11.43	9.30	12	1.52	-838.00	1030.00	38800	20230828	-75.31	9220	20231113	3.90	38800	-75.31	20230828	9220	3.90	20231113	38800	-75.31	20230828	9220	3.90	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
147	20231204	151047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	-190	5	-1.94	1133787790	118539	71.94	9720	9810	9350	12720	6860	9790	9564.68	1.72	0	-708	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	763	-11.46	9.32	12	1.49	-838.00	1030.00	38800	20230828	-75.26	9220	20231113	4.12	38800	-75.26	20230828	9220	4.12	20231113	38800	-75.26	20230828	9220	4.12	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
148	20231204	141039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-110	5	-1.12	1061974260	111092	67.42	9720	9810	9350	12720	6860	9790	9559.41	1.72	0	-954	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	769	-11.55	9.40	12	1.40	-838.00	1030.00	38800	20230828	-75.05	9220	20231113	4.99	38800	-75.05	20230828	9220	4.99	20231113	38800	-75.05	20230828	9220	4.99	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
149	20231204	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	-190	5	-1.94	937223550	98220	59.61	9720	9810	9350	12720	6860	9790	9542.08	1.72	0	-6111	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	763	-11.46	9.32	12	1.24	-838.00	1030.00	38800	20230828	-75.26	9220	20231113	4.12	38800	-75.26	20230828	9220	4.12	20231113	38800	-75.26	20230828	9220	4.12	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
150	20231204	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	-160	5	-1.63	892123560	93513	56.75	9720	9810	9350	12720	6860	9790	9540.10	1.72	0	-5561	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	766	-11.49	9.35	12	1.18	-838.00	1030.00	38800	20230828	-75.18	9220	20231113	4.45	38800	-75.18	20230828	9220	4.45	20231113	38800	-75.18	20230828	9220	4.45	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
151	20231204	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9510	-280	5	-2.86	761708350	79804	48.43	9720	9810	9350	12720	6860	9790	9544.74	1.72	0	-9252	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	756	-11.35	9.23	12	1.00	-838.00	1030.00	38800	20230828	-75.49	9220	20231113	3.15	38800	-75.49	20230828	9220	3.15	20231113	38800	-75.49	20230828	9220	3.15	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
152	20231204	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9460	-330	5	-3.37	540267080	56313	34.18	9720	9810	9450	12720	6860	9790	9594.00	1.72	0	-8876	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	752	-11.29	9.18	12	0.71	-838.00	1030.00	38800	20230828	-75.62	9220	20231113	2.60	38800	-75.62	20230828	9220	2.60	20231113	38800	-75.62	20230828	9220	2.60	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
153	20231204	091039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	-140	5	-1.43	223441070	23103	14.02	9720	9810	9600	12720	6860	9790	9671.52	1.72	0	-3335	10503	10146	9963	9606	9423	10055	9515	40	2930	500	6850	10	1	7949335	767	-11.52	9.37	12	0.29	-838.00	1030.00	38800	20230828	-75.13	9220	20231113	4.66	38800	-75.13	20230828	9220	4.66	20231113	38800	-75.13	20230828	9220	4.66	20231113	0.81	N	418250	500	39 억		137023	N	N	0	N	00	N
154	20231201	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9790	-210	5	-2.10	1621935830	162221	123.15	10080	10320	9780	13000	7000	10000	9998.64	2.16	0	-35178	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	778	-11.68	9.50	12	2.04	-838.00	1030.00	38800	20230828	-74.77	9220	20231113	6.18	38800	-74.77	20230828	9220	6.18	20231113	38800	-74.77	20230828	9220	6.18	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N
155	20231201	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	-180	5	-1.80	1447370980	144408	109.62	10080	10320	9810	13000	7000	10000	10022.79	2.16	0	-26333	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	781	-11.72	9.53	12	1.82	-838.00	1030.00	38800	20230828	-74.69	9220	20231113	6.51	38800	-74.69	20230828	9220	6.51	20231113	38800	-74.69	20230828	9220	6.51	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N
156	20231201	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	-70	5	-0.70	1294013970	128867	97.83	10080	10320	9810	13000	7000	10000	10041.47	2.16	0	-24958	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	789	-11.85	9.64	12	1.62	-838.00	1030.00	38800	20230828	-74.41	9220	20231113	7.70	38800	-74.41	20230828	9220	7.70	20231113	38800	-74.41	20230828	9220	7.70	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N
157	20231201	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-130	5	-1.30	1245675470	123995	94.13	10080	10320	9810	13000	7000	10000	10046.18	2.16	0	-23794	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	785	-11.78	9.58	12	1.56	-838.00	1030.00	38800	20230828	-74.56	9220	20231113	7.05	38800	-74.56	20230828	9220	7.05	20231113	38800	-74.56	20230828	9220	7.05	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N
158	20231201	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-130	5	-1.30	1101544430	109387	83.04	10080	10320	9810	13000	7000	10000	10070.16	2.16	0	-17872	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	785	-11.78	9.58	12	1.38	-838.00	1030.00	38800	20230828	-74.56	9220	20231113	7.05	38800	-74.56	20230828	9220	7.05	20231113	38800	-74.56	20230828	9220	7.05	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N
159	20231201	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-50	5	-0.50	908323070	89812	68.18	10080	10320	9920	13000	7000	10000	10113.60	2.16	0	-9945	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	791	-11.87	9.66	12	1.13	-838.00	1030.00	38800	20230828	-74.36	9220	20231113	7.92	38800	-74.36	20230828	9220	7.92	20231113	38800	-74.36	20230828	9220	7.92	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N
160	20231201	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	190	2	1.90	648373580	63818	48.45	10080	10320	10010	13000	7000	10000	10159.73	2.16	0	3624	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	810	-12.16	9.89	12	0.80	-838.00	1030.00	38800	20230828	-73.74	9220	20231113	10.52	38800	-73.74	20230828	9220	10.52	20231113	38800	-73.74	20230828	9220	10.52	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N
161	20231201	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	250	2	2.50	231278140	22790	17.30	10080	10250	10020	13000	7000	10000	10148.23	2.16	0	5453	10346	10172	9986	9812	9626	10260	9900	40	3000	500	7000	10	1	7949335	815	-12.23	9.95	12	0.29	-838.00	1030.00	38800	20230828	-73.58	9220	20231113	11.17	38800	-73.58	20230828	9220	11.17	20231113	38800	-73.58	20230828	9220	11.17	20231113	0.75	N	418250	500	39 억		172048	N	N	0	N	00	N