KissMeData/352910/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	161315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
3	20231229	151303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
4	20231229	141301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
5	20231229	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
6	20231229	121306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
7	20231229	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
8	20231229	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
9	20231229	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1215976980	117884	180.87	10000	10450	9960	13070	7050	10060	10314.64	1.01	10001	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.97	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		122595	N	N	0	N	00	N
10	20231228	161205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1211353110	117439	180.19	10000	10450	9960	13070	7050	10060	10314.64	0.92	0	9242	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.96	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
11	20231228	151214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10380	320	2	3.18	1145747780	111144	170.53	10000	10450	9960	13070	7050	10060	10308.68	0.92	0	10485	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1266	-47.40	3.61	12	0.91	-219.00	2879.00	15180	20230309	-31.62	8000	20231024	29.75	15180	-31.62	20230309	8000	29.75	20231024	15180	-31.62	20230309	8000	29.75	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
12	20231228	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10430	370	2	3.68	1011467580	98199	150.67	10000	10450	9960	13070	7050	10060	10300.18	0.92	0	11577	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1272	-47.63	3.62	12	0.81	-219.00	2879.00	15180	20230309	-31.29	8000	20231024	30.38	15180	-31.29	20230309	8000	30.38	20231024	15180	-31.29	20230309	8000	30.38	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
13	20231228	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10370	310	2	3.08	865342000	84164	129.13	10000	10430	9960	13070	7050	10060	10281.62	0.92	0	11711	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1265	-47.35	3.60	12	0.69	-219.00	2879.00	15180	20230309	-31.69	8000	20231024	29.62	15180	-31.69	20230309	8000	29.62	20231024	15180	-31.69	20230309	8000	29.62	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
14	20231228	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10410	350	2	3.48	762494860	74251	113.92	10000	10420	9960	13070	7050	10060	10269.15	0.92	0	12937	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1269	-47.53	3.62	12	0.61	-219.00	2879.00	15180	20230309	-31.42	8000	20231024	30.13	15180	-31.42	20230309	8000	30.13	20231024	15180	-31.42	20230309	8000	30.13	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
15	20231228	111212	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10340	280	2	2.78	603066980	58867	90.32	10000	10390	9960	13070	7050	10060	10244.57	0.92	0	12325	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1261	-47.21	3.59	12	0.48	-219.00	2879.00	15180	20230309	-31.88	8000	20231024	29.25	15180	-31.88	20230309	8000	29.25	20231024	15180	-31.88	20230309	8000	29.25	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
16	20231228	101206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10230	170	2	1.69	305749400	30029	46.07	10000	10300	9960	13070	7050	10060	10181.80	0.92	0	3276	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1248	-46.71	3.55	12	0.25	-219.00	2879.00	15180	20230309	-32.61	8000	20231024	27.88	15180	-32.61	20230309	8000	27.88	20231024	15180	-32.61	20230309	8000	27.88	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
17	20231228	091225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10250	190	2	1.89	88891550	8797	13.50	10000	10260	9960	13070	7050	10060	10104.76	0.92	0	3003	10413	10236	9903	9726	9393	10325	9815	61	3010	500	7040	10	1	12194808	1250	-46.80	3.56	12	0.07	-219.00	2879.00	15180	20230309	-32.48	8000	20231024	28.12	15180	-32.48	20230309	8000	28.12	20231024	15180	-32.48	20230309	8000	28.12	20231024	0.71	N	352910	500	60 억		112594	N	N	0	N	00	N
18	20231227	161153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	330	2	3.39	641272340	65002	162.53	9600	10080	9570	12640	6820	9730	9864.35	0.85	0	8974	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1227	-45.94	3.49	12	0.53	-219.00	2879.00	15180	20230309	-33.73	8000	20231024	25.75	15180	-33.73	20230309	8000	25.75	20231024	15180	-33.73	20230309	8000	25.75	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
19	20231227	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	320	2	3.29	581890260	59097	147.77	9600	10080	9570	12640	6820	9730	9846.36	0.85	0	9342	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1226	-45.89	3.49	12	0.48	-219.00	2879.00	15180	20230309	-33.79	8000	20231024	25.62	15180	-33.79	20230309	8000	25.62	20231024	15180	-33.79	20230309	8000	25.62	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
20	20231227	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	240	2	2.47	379162950	38858	97.16	9600	9980	9570	12640	6820	9730	9757.65	0.85	0	7163	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1216	-45.53	3.46	12	0.32	-219.00	2879.00	15180	20230309	-34.32	8000	20231024	24.62	15180	-34.32	20230309	8000	24.62	20231024	15180	-34.32	20230309	8000	24.62	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
21	20231227	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	100	2	1.03	289335560	29791	74.49	9600	9880	9570	12640	6820	9730	9712.18	0.85	0	7407	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1199	-44.89	3.41	12	0.24	-219.00	2879.00	15180	20230309	-35.24	8000	20231024	22.88	15180	-35.24	20230309	8000	22.88	20231024	15180	-35.24	20230309	8000	22.88	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
22	20231227	121157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	20	2	0.21	205906040	21293	53.24	9600	9770	9570	12640	6820	9730	9670.13	0.85	0	4979	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1189	-44.52	3.39	12	0.17	-219.00	2879.00	15180	20230309	-35.77	8000	20231024	21.88	15180	-35.77	20230309	8000	21.88	20231024	15180	-35.77	20230309	8000	21.88	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
23	20231227	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-50	5	-0.51	142892570	14791	36.98	9600	9770	9570	12640	6820	9730	9660.78	0.85	0	4415	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1180	-44.20	3.36	12	0.12	-219.00	2879.00	15180	20230309	-36.23	8000	20231024	21.00	15180	-36.23	20230309	8000	21.00	20231024	15180	-36.23	20230309	8000	21.00	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
24	20231227	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-20	5	-0.21	81159300	8437	21.10	9600	9730	9570	12640	6820	9730	9619.45	0.85	0	2014	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1184	-44.34	3.37	12	0.07	-219.00	2879.00	15180	20230309	-36.03	8000	20231024	21.38	15180	-36.03	20230309	8000	21.38	20231024	15180	-36.03	20230309	8000	21.38	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
25	20231227	091208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-10	5	-0.10	7088140	735	1.84	9600	9730	9600	12640	6820	9730	9643.73	0.85	0	334	9923	9826	9673	9576	9423	9750	9500	61	2910	500	6810	10	1	12194808	1185	-44.38	3.38	12	0.01	-219.00	2879.00	15180	20230309	-35.97	8000	20231024	21.50	15180	-35.97	20230309	8000	21.50	20231024	15180	-35.97	20230309	8000	21.50	20231024	0.81	N	352910	500	60 억		103638	N	N	0	N	00	N
26	20231226	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-40	5	-0.41	381599900	39868	103.90	9770	9770	9520	12700	6840	9770	9571.57	0.85	0	-434	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1187	-44.43	3.38	12	0.33	-219.00	2879.00	15180	20230309	-35.90	8000	20231024	21.62	15180	-35.90	20230309	8000	21.62	20231024	15180	-35.90	20230309	8000	21.62	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
27	20231226	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9520	-250	5	-2.56	345975430	36181	94.29	9770	9770	9520	12700	6840	9770	9562.35	0.85	0	-139	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1161	-43.47	3.31	12	0.30	-219.00	2879.00	15180	20230309	-37.29	8000	20231024	19.00	15180	-37.29	20230309	8000	19.00	20231024	15180	-37.29	20230309	8000	19.00	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
28	20231226	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9540	-230	5	-2.35	264131960	27597	71.92	9770	9770	9520	12700	6840	9770	9571.04	0.85	0	-951	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1163	-43.56	3.31	12	0.23	-219.00	2879.00	15180	20230309	-37.15	8000	20231024	19.25	15180	-37.15	20230309	8000	19.25	20231024	15180	-37.15	20230309	8000	19.25	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
29	20231226	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	-200	5	-2.05	226046840	23606	61.52	9770	9770	9520	12700	6840	9770	9575.82	0.85	0	-1291	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1167	-43.70	3.32	12	0.19	-219.00	2879.00	15180	20230309	-36.96	8000	20231024	19.62	15180	-36.96	20230309	8000	19.62	20231024	15180	-36.96	20230309	8000	19.62	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
30	20231226	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9530	-240	5	-2.46	197845010	20654	53.83	9770	9770	9520	12700	6840	9770	9579.02	0.85	0	-727	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1162	-43.52	3.31	12	0.17	-219.00	2879.00	15180	20230309	-37.22	8000	20231024	19.12	15180	-37.22	20230309	8000	19.12	20231024	15180	-37.22	20230309	8000	19.12	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
31	20231226	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	-220	5	-2.25	152114300	15854	41.32	9770	9770	9530	12700	6840	9770	9594.70	0.85	0	346	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1165	-43.61	3.32	12	0.13	-219.00	2879.00	15180	20230309	-37.09	8000	20231024	19.38	15180	-37.09	20230309	8000	19.38	20231024	15180	-37.09	20230309	8000	19.38	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
32	20231226	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9570	-200	5	-2.05	101834340	10588	27.59	9770	9770	9550	12700	6840	9770	9617.90	0.85	0	495	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1167	-43.70	3.32	12	0.09	-219.00	2879.00	15180	20230309	-36.96	8000	20231024	19.62	15180	-36.96	20230309	8000	19.62	20231024	15180	-36.96	20230309	8000	19.62	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
33	20231226	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9730	-40	5	-0.41	19005700	1955	5.09	9770	9770	9610	12700	6840	9770	9721.59	0.85	0	-286	10136	9952	9856	9672	9576	9905	9625	61	2930	500	6830	10	1	12194808	1187	-44.43	3.38	12	0.02	-219.00	2879.00	15180	20230309	-35.90	8000	20231024	21.62	15180	-35.90	20230309	8000	21.62	20231024	15180	-35.90	20230309	8000	21.62	20231024	0.77	N	352910	500	60 억		104072	N	N	0	N	00	N
34	20231222	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-170	5	-1.71	377251230	38254	68.23	10000	10040	9760	12920	6960	9940	9861.78	0.90	0	-5943	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1191	-44.61	3.39	12	0.31	-219.00	2879.00	15180	20230309	-35.64	8000	20231024	22.12	15180	-35.64	20230309	8000	22.12	20231024	15180	-35.64	20230309	8000	22.12	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
35	20231222	151143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	-160	5	-1.61	355259400	36003	64.22	10000	10040	9770	12920	6960	9940	9867.49	0.90	0	-5742	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1193	-44.66	3.40	12	0.30	-219.00	2879.00	15180	20230309	-35.57	8000	20231024	22.25	15180	-35.57	20230309	8000	22.25	20231024	15180	-35.57	20230309	8000	22.25	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
36	20231222	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-50	5	-0.50	308378340	31231	55.70	10000	10040	9770	12920	6960	9940	9874.11	0.90	0	-4149	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1206	-45.16	3.44	12	0.26	-219.00	2879.00	15180	20230309	-34.85	8000	20231024	23.62	15180	-34.85	20230309	8000	23.62	20231024	15180	-34.85	20230309	8000	23.62	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
37	20231222	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-110	5	-1.11	225441100	22776	40.62	10000	10040	9800	12920	6960	9940	9898.19	0.90	0	-5138	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1199	-44.89	3.41	12	0.19	-219.00	2879.00	15180	20230309	-35.24	8000	20231024	22.88	15180	-35.24	20230309	8000	22.88	20231024	15180	-35.24	20230309	8000	22.88	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
38	20231222	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-110	5	-1.11	209853700	21192	37.80	10000	10040	9800	12920	6960	9940	9902.50	0.90	0	-4927	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1199	-44.89	3.41	12	0.17	-219.00	2879.00	15180	20230309	-35.24	8000	20231024	22.88	15180	-35.24	20230309	8000	22.88	20231024	15180	-35.24	20230309	8000	22.88	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
39	20231222	111141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	-40	5	-0.40	148584780	14964	26.69	10000	10040	9860	12920	6960	9940	9929.48	0.90	0	-3689	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1207	-45.21	3.44	12	0.12	-219.00	2879.00	15180	20230309	-34.78	8000	20231024	23.75	15180	-34.78	20230309	8000	23.75	20231024	15180	-34.78	20230309	8000	23.75	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
40	20231222	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-50	5	-0.50	125897020	12667	22.59	10000	10040	9860	12920	6960	9940	9938.98	0.90	0	-3687	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1206	-45.16	3.44	12	0.10	-219.00	2879.00	15180	20230309	-34.85	8000	20231024	23.62	15180	-34.85	20230309	8000	23.62	20231024	15180	-34.85	20230309	8000	23.62	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
41	20231222	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9970	30	2	0.30	49263680	4933	8.80	10000	10040	9910	12920	6960	9940	9986.56	0.90	0	-3432	10280	10110	9930	9760	9580	10195	9845	61	2980	500	6950	10	1	12194808	1216	-45.53	3.46	12	0.04	-219.00	2879.00	15180	20230309	-34.32	8000	20231024	24.62	15180	-34.32	20230309	8000	24.62	20231024	15180	-34.32	20230309	8000	24.62	20231024	0.80	N	352910	500	60 억		110015	N	N	0	N	00	N
42	20231221	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9940	-40	5	-0.40	554019230	55932	63.13	9870	10100	9750	12970	6990	9980	9905.13	1.01	0	-12860	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1212	-45.39	3.45	12	0.46	-219.00	2879.00	15180	20230309	-34.52	8000	20231024	24.25	15180	-34.52	20230309	8000	24.25	20231024	15180	-34.52	20230309	8000	24.25	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
43	20231221	151139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	-120	5	-1.20	534445730	53955	60.90	9870	10100	9750	12970	6990	9980	9905.40	1.01	0	-12576	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1202	-45.02	3.42	12	0.44	-219.00	2879.00	15180	20230309	-35.05	8000	20231024	23.25	15180	-35.05	20230309	8000	23.25	20231024	15180	-35.05	20230309	8000	23.25	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
44	20231221	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	-160	5	-1.60	418700630	42231	47.67	9870	10100	9750	12970	6990	9980	9914.53	1.01	0	-11603	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1198	-44.84	3.41	12	0.35	-219.00	2879.00	15180	20230309	-35.31	8000	20231024	22.75	15180	-35.31	20230309	8000	22.75	20231024	15180	-35.31	20230309	8000	22.75	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
45	20231221	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-170	5	-1.70	397803150	40104	45.27	9870	10100	9750	12970	6990	9980	9919.29	1.01	0	-11193	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1196	-44.79	3.41	12	0.33	-219.00	2879.00	15180	20230309	-35.38	8000	20231024	22.62	15180	-35.38	20230309	8000	22.62	20231024	15180	-35.38	20230309	8000	22.62	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
46	20231221	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-170	5	-1.70	367389090	37002	41.77	9870	10100	9750	12970	6990	9980	9928.90	1.01	0	-9613	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1196	-44.79	3.41	12	0.30	-219.00	2879.00	15180	20230309	-35.38	8000	20231024	22.62	15180	-35.38	20230309	8000	22.62	20231024	15180	-35.38	20230309	8000	22.62	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
47	20231221	111140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	-200	5	-2.00	343206320	34552	39.00	9870	10100	9750	12970	6990	9980	9933.04	1.01	0	-8581	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1193	-44.66	3.40	12	0.28	-219.00	2879.00	15180	20230309	-35.57	8000	20231024	22.25	15180	-35.57	20230309	8000	22.25	20231024	15180	-35.57	20230309	8000	22.25	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
48	20231221	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-30	5	-0.30	215186560	21545	24.32	9870	10100	9840	12970	6990	9980	9987.77	1.01	0	-2745	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1213	-45.43	3.46	12	0.18	-219.00	2879.00	15180	20230309	-34.45	8000	20231024	24.38	15180	-34.45	20230309	8000	24.38	20231024	15180	-34.45	20230309	8000	24.38	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
49	20231221	091136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	30	2	0.30	53552190	5379	6.07	9870	10070	9840	12970	6990	9980	9955.79	1.01	0	722	10266	10122	9986	9842	9706	10195	9915	61	2990	500	6980	10	1	12194808	1221	-45.71	3.48	12	0.04	-219.00	2879.00	15180	20230309	-34.06	8000	20231024	25.12	15180	-34.06	20230309	8000	25.12	20231024	15180	-34.06	20230309	8000	25.12	20231024	0.80	N	352910	500	60 억		122913	N	N	0	N	00	N
50	20231220	161140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	70	2	0.71	881745520	88282	136.69	9910	10130	9850	12880	6940	9910	9987.86	1.01	0	-1680	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1214	-45.57	3.47	12	0.73	-219.00	2879.00	15180	20230309	-34.26	8000	20231024	24.75	15180	-34.26	20230309	8000	24.75	20231024	15180	-34.26	20230309	8000	24.75	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
51	20231220	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	70	2	0.71	827403880	82835	128.25	9910	10130	9850	12880	6940	9910	9988.58	1.01	0	-925	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1214	-45.57	3.47	12	0.68	-219.00	2879.00	15180	20230309	-34.26	8000	20231024	24.75	15180	-34.26	20230309	8000	24.75	20231024	15180	-34.26	20230309	8000	24.75	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
52	20231220	141257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	10	2	0.10	705082560	70529	109.20	9910	10130	9850	12880	6940	9910	9997.06	1.01	0	2886	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1207	-45.30	3.45	12	0.58	-219.00	2879.00	15180	20230309	-34.65	8000	20231024	24.00	15180	-34.65	20230309	8000	24.00	20231024	15180	-34.65	20230309	8000	24.00	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
53	20231220	131245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10050	140	2	1.41	553865670	55388	85.76	9910	10130	9850	12880	6940	9910	9999.74	1.01	0	2878	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1223	-45.89	3.49	12	0.46	-219.00	2879.00	15180	20230309	-33.79	8000	20231024	25.62	15180	-33.79	20230309	8000	25.62	20231024	15180	-33.79	20230309	8000	25.62	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
54	20231220	121133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10060	150	2	1.51	399966250	40095	62.08	9910	10130	9850	12880	6940	9910	9975.46	1.01	0	3005	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1224	-45.94	3.49	12	0.33	-219.00	2879.00	15180	20230309	-33.73	8000	20231024	25.75	15180	-33.73	20230309	8000	25.75	20231024	15180	-33.73	20230309	8000	25.75	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
55	20231220	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	100	2	1.01	268411280	27015	41.83	9910	10040	9850	12880	6940	9910	9935.64	1.01	0	5769	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1218	-45.71	3.48	12	0.22	-219.00	2879.00	15180	20230309	-34.06	8000	20231024	25.12	15180	-34.06	20230309	8000	25.12	20231024	15180	-34.06	20230309	8000	25.12	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
56	20231220	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	-10	5	-0.10	114241050	11544	17.87	9910	9940	9850	12880	6940	9910	9896.14	1.01	0	1112	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1204	-45.21	3.44	12	0.09	-219.00	2879.00	15180	20230309	-34.78	8000	20231024	23.75	15180	-34.78	20230309	8000	23.75	20231024	15180	-34.78	20230309	8000	23.75	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
57	20231220	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	-20	5	-0.20	12086280	1224	1.90	9910	9910	9850	12880	6940	9910	9874.41	1.01	0	-312	10243	10076	9743	9576	9243	10160	9660	61	2970	500	6930	10	1	12166093	1203	-45.16	3.44	12	0.01	-219.00	2879.00	15180	20230309	-34.85	8000	20231024	23.62	15180	-34.85	20230309	8000	23.62	20231024	15180	-34.85	20230309	8000	23.62	20231024	0.80	N	352910	500	60 억		123330	N	N	0	N	00	N
58	20231219	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9910	40	2	0.41	627510960	64360	45.34	9870	9910	9410	12830	6910	9870	9749.73	0.93	0	9972	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1206	-45.25	3.44	12	0.53	-219.00	2879.00	15180	20230309	-34.72	8000	20231024	23.88	15180	-34.72	20230309	8000	23.88	20231024	15180	-34.72	20230309	8000	23.88	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
59	20231219	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-20	5	-0.20	571700240	58715	41.36	9870	9870	9410	12830	6910	9870	9736.87	0.93	0	9645	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1198	-44.98	3.42	12	0.48	-219.00	2879.00	15180	20230309	-35.11	8000	20231024	23.12	15180	-35.11	20230309	8000	23.12	20231024	15180	-35.11	20230309	8000	23.12	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
60	20231219	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-60	5	-0.61	517401240	53189	37.47	9870	9870	9410	12830	6910	9870	9727.60	0.93	0	9193	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1193	-44.79	3.41	12	0.44	-219.00	2879.00	15180	20230309	-35.38	8000	20231024	22.62	15180	-35.38	20230309	8000	22.62	20231024	15180	-35.38	20230309	8000	22.62	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
61	20231219	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-100	5	-1.01	446866370	45990	32.40	9870	9870	9410	12830	6910	9870	9716.60	0.93	0	7659	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1189	-44.61	3.39	12	0.38	-219.00	2879.00	15180	20230309	-35.64	8000	20231024	22.12	15180	-35.64	20230309	8000	22.12	20231024	15180	-35.64	20230309	8000	22.12	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
62	20231219	121140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-120	5	-1.22	387676670	39936	28.13	9870	9870	9410	12830	6910	9870	9707.45	0.93	0	6867	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1186	-44.52	3.39	12	0.33	-219.00	2879.00	15180	20230309	-35.77	8000	20231024	21.88	15180	-35.77	20230309	8000	21.88	20231024	15180	-35.77	20230309	8000	21.88	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
63	20231219	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	-160	5	-1.62	295973490	30530	21.51	9870	9870	9410	12830	6910	9870	9694.51	0.93	0	6419	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1181	-44.34	3.37	12	0.25	-219.00	2879.00	15180	20230309	-36.03	8000	20231024	21.38	15180	-36.03	20230309	8000	21.38	20231024	15180	-36.03	20230309	8000	21.38	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
64	20231219	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-70	5	-0.71	249844990	25787	18.17	9870	9870	9410	12830	6910	9870	9688.80	0.93	0	6427	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1192	-44.75	3.40	12	0.21	-219.00	2879.00	15180	20230309	-35.44	8000	20231024	22.50	15180	-35.44	20230309	8000	22.50	20231024	15180	-35.44	20230309	8000	22.50	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
65	20231219	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9640	-230	5	-2.33	92518530	9588	6.75	9870	9870	9410	12830	6910	9870	9649.41	0.93	0	2866	10596	10232	10006	9642	9416	10120	9530	61	2960	500	6900	10	1	12166093	1173	-44.02	3.35	12	0.08	-219.00	2879.00	15180	20230309	-36.50	8000	20231024	20.50	15180	-36.50	20230309	8000	20.50	20231024	15180	-36.50	20230309	8000	20.50	20231024	0.80	N	352910	500	60 억		112859	N	N	0	N	00	N
66	20231218	161129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9870	-130	5	-1.30	1420757520	141851	125.40	10000	10370	9780	13000	7000	10000	10016.11	1.05	0	-15155	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1201	-45.07	3.43	12	1.17	-219.00	2879.00	15180	20230309	-34.98	8000	20231024	23.38	15180	-34.98	20230309	8000	23.38	20231024	15180	-34.98	20230309	8000	23.38	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
67	20231218	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9850	-150	5	-1.50	1368901810	136593	120.75	10000	10370	9780	13000	7000	10000	10021.76	1.05	0	-14362	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1198	-44.98	3.42	12	1.12	-219.00	2879.00	15180	20230309	-35.11	8000	20231024	23.12	15180	-35.11	20230309	8000	23.12	20231024	15180	-35.11	20230309	8000	23.12	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
68	20231218	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	-160	5	-1.60	1270152000	126548	111.87	10000	10370	9780	13000	7000	10000	10036.92	1.05	0	-12216	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1197	-44.93	3.42	12	1.04	-219.00	2879.00	15180	20230309	-35.18	8000	20231024	23.00	15180	-35.18	20230309	8000	23.00	20231024	15180	-35.18	20230309	8000	23.00	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
69	20231218	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	-170	5	-1.70	1238922540	123379	109.07	10000	10370	9780	13000	7000	10000	10041.60	1.05	0	-11518	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1196	-44.89	3.41	12	1.01	-219.00	2879.00	15180	20230309	-35.24	8000	20231024	22.88	15180	-35.24	20230309	8000	22.88	20231024	15180	-35.24	20230309	8000	22.88	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
70	20231218	121122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	-190	5	-1.90	1197354090	119153	105.34	10000	10370	9780	13000	7000	10000	10048.88	1.05	0	-11156	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1193	-44.79	3.41	12	0.98	-219.00	2879.00	15180	20230309	-35.38	8000	20231024	22.62	15180	-35.38	20230309	8000	22.62	20231024	15180	-35.38	20230309	8000	22.62	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
71	20231218	111124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9930	-70	5	-0.70	1090892150	108346	95.78	10000	10370	9780	13000	7000	10000	10068.60	1.05	0	-10086	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1208	-45.34	3.45	12	0.89	-219.00	2879.00	15180	20230309	-34.58	8000	20231024	24.12	15180	-34.58	20230309	8000	24.12	20231024	15180	-34.58	20230309	8000	24.12	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
72	20231218	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	-80	5	-0.80	156464180	15812	13.98	10000	10050	9780	13000	7000	10000	9895.28	1.05	0	-4394	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1207	-45.30	3.45	12	0.13	-219.00	2879.00	15180	20230309	-34.65	8000	20231024	24.00	15180	-34.65	20230309	8000	24.00	20231024	15180	-34.65	20230309	8000	24.00	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
73	20231218	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9900	-100	5	-1.00	70673230	7108	6.28	10000	10050	9800	13000	7000	10000	9942.77	1.05	0	-2571	10526	10262	9736	9472	8946	10395	9605	61	3000	500	7000	10	1	12166093	1204	-45.21	3.44	12	0.06	-219.00	2879.00	15180	20230309	-34.78	8000	20231024	23.75	15180	-34.78	20230309	8000	23.75	20231024	15180	-34.78	20230309	8000	23.75	20231024	0.80	N	352910	500	60 억		128021	N	N	0	N	00	N
74	20231215	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	280	2	2.88	1109835030	112504	217.26	9720	10000	9210	12630	6810	9720	9864.05	0.94	0	11642	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1217	-45.66	3.47	12	0.92	-219.00	2879.00	15180	20230309	-34.12	8000	20231024	25.00	15180	-34.12	20230309	8000	25.00	20231024	15180	-34.12	20230309	8000	25.00	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
75	20231215	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	200	2	2.06	1033043560	104812	202.41	9720	10000	9210	12630	6810	9720	9856.16	0.94	0	11565	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1207	-45.30	3.45	12	0.86	-219.00	2879.00	15180	20230309	-34.65	8000	20231024	24.00	15180	-34.65	20230309	8000	24.00	20231024	15180	-34.65	20230309	8000	24.00	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
76	20231215	141127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	240	2	2.47	960595600	97515	188.32	9720	10000	9210	12630	6810	9720	9850.75	0.94	0	11804	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1212	-45.48	3.46	12	0.80	-219.00	2879.00	15180	20230309	-34.39	8000	20231024	24.50	15180	-34.39	20230309	8000	24.50	20231024	15180	-34.39	20230309	8000	24.50	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
77	20231215	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	230	2	2.37	729382230	74347	143.58	9720	9960	9210	12630	6810	9720	9810.51	0.94	0	10642	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1211	-45.43	3.46	12	0.61	-219.00	2879.00	15180	20230309	-34.45	8000	20231024	24.38	15180	-34.45	20230309	8000	24.38	20231024	15180	-34.45	20230309	8000	24.38	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
78	20231215	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9920	200	2	2.06	491849260	50387	97.31	9720	9960	9210	12630	6810	9720	9761.43	0.94	0	-1212	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1207	-45.30	3.45	12	0.41	-219.00	2879.00	15180	20230309	-34.65	8000	20231024	24.00	15180	-34.65	20230309	8000	24.00	20231024	15180	-34.65	20230309	8000	24.00	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
79	20231215	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9890	170	2	1.75	377836180	38872	75.07	9720	9960	9210	12630	6810	9720	9720.01	0.94	0	-967	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1203	-45.16	3.44	12	0.32	-219.00	2879.00	15180	20230309	-34.85	8000	20231024	23.62	15180	-34.85	20230309	8000	23.62	20231024	15180	-34.85	20230309	8000	23.62	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
80	20231215	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-40	5	-0.41	169776430	17717	34.21	9720	9740	9210	12630	6810	9720	9582.68	0.94	0	4638	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1178	-44.20	3.36	12	0.15	-219.00	2879.00	15180	20230309	-36.23	8000	20231024	21.00	15180	-36.23	20230309	8000	21.00	20231024	15180	-36.23	20230309	8000	21.00	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
81	20231215	091126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	-70	5	-0.72	104306730	10945	21.14	9720	9720	9210	12630	6810	9720	9530.08	0.94	0	3182	10140	9930	9770	9560	9400	9850	9480	61	2910	500	6800	10	1	12166093	1174	-44.06	3.35	12	0.09	-219.00	2879.00	15180	20230309	-36.43	8000	20231024	20.62	15180	-36.43	20230309	8000	20.62	20231024	15180	-36.43	20230309	8000	20.62	20231024	0.78	N	352910	500	60 억		114558	N	N	0	N	00	N
82	20231214	161116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-120	5	-1.22	502658650	51456	70.05	9980	9980	9610	12790	6890	9840	9768.71	1.04	0	-13778	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1183	-44.38	3.38	12	0.42	-219.00	2879.00	15180	20230309	-35.97	8000	20231024	21.50	15180	-35.97	20230309	8000	21.50	20231024	15180	-35.97	20230309	8000	21.50	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
83	20231214	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-120	5	-1.22	479397960	49065	66.80	9980	9980	9610	12790	6890	9840	9770.66	1.04	0	-13514	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1183	-44.38	3.38	12	0.40	-219.00	2879.00	15180	20230309	-35.97	8000	20231024	21.50	15180	-35.97	20230309	8000	21.50	20231024	15180	-35.97	20230309	8000	21.50	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
84	20231214	141122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9720	-120	5	-1.22	432463280	44245	60.23	9980	9980	9610	12790	6890	9840	9774.27	1.04	0	-12691	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1183	-44.38	3.38	12	0.36	-219.00	2879.00	15180	20230309	-35.97	8000	20231024	21.50	15180	-35.97	20230309	8000	21.50	20231024	15180	-35.97	20230309	8000	21.50	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
85	20231214	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	-60	5	-0.61	366648380	37497	51.05	9980	9980	9610	12790	6890	9840	9778.06	1.04	0	-9735	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1190	-44.66	3.40	12	0.31	-219.00	2879.00	15180	20230309	-35.57	8000	20231024	22.25	15180	-35.57	20230309	8000	22.25	20231024	15180	-35.57	20230309	8000	22.25	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
86	20231214	121213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9680	-160	5	-1.63	336218520	34370	46.79	9980	9980	9610	12790	6890	9840	9782.31	1.04	0	-8705	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1178	-44.20	3.36	12	0.28	-219.00	2879.00	15180	20230309	-36.23	8000	20231024	21.00	15180	-36.23	20230309	8000	21.00	20231024	15180	-36.23	20230309	8000	21.00	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
87	20231214	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	-210	5	-2.13	310934820	31750	43.22	9980	9980	9610	12790	6890	9840	9793.21	1.04	0	-8030	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1172	-43.97	3.34	12	0.26	-219.00	2879.00	15180	20230309	-36.56	8000	20231024	20.38	15180	-36.56	20230309	8000	20.38	20231024	15180	-36.56	20230309	8000	20.38	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
88	20231214	101106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	-40	5	-0.41	178924020	18146	24.70	9980	9980	9740	12790	6890	9840	9860.26	1.04	0	-5716	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1192	-44.75	3.40	12	0.15	-219.00	2879.00	15180	20230309	-35.44	8000	20231024	22.50	15180	-35.44	20230309	8000	22.50	20231024	15180	-35.44	20230309	8000	22.50	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
89	20231214	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	20	2	0.20	91619230	9238	12.58	9980	9980	9840	12790	6890	9840	9917.73	1.04	0	-2988	10080	9960	9800	9680	9520	10020	9740	61	2950	500	6880	10	1	12166093	1200	-45.02	3.42	12	0.08	-219.00	2879.00	15180	20230309	-35.05	8000	20231024	23.25	15180	-35.05	20230309	8000	23.25	20231024	15180	-35.05	20230309	8000	23.25	20231024	0.78	N	352910	500	60 억		126492	N	N	0	N	00	N
90	20231213	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9840	100	2	1.03	706769780	72067	71.36	9750	9920	9640	12660	6820	9740	9806.24	1.16	0	-16266	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1197	-44.93	3.42	12	0.59	-219.00	2879.00	15180	20230309	-35.18	8000	20231024	23.00	15180	-35.18	20230309	8000	23.00	20231024	15180	-35.18	20230309	8000	23.00	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
91	20231213	151135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9760	20	2	0.21	625353110	63780	63.15	9750	9920	9640	12660	6820	9740	9804.85	1.16	0	-14694	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1187	-44.57	3.39	12	0.52	-219.00	2879.00	15180	20230309	-35.70	8000	20231024	22.00	15180	-35.70	20230309	8000	22.00	20231024	15180	-35.70	20230309	8000	22.00	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
92	20231213	141134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9860	120	2	1.23	512574520	52288	51.77	9750	9920	9640	12660	6820	9740	9802.91	1.16	0	-9149	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1200	-45.02	3.42	12	0.43	-219.00	2879.00	15180	20230309	-35.05	8000	20231024	23.25	15180	-35.05	20230309	8000	23.25	20231024	15180	-35.05	20230309	8000	23.25	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
93	20231213	131139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9800	60	2	0.62	426454210	43532	43.10	9750	9920	9640	12660	6820	9740	9796.34	1.16	0	-7408	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1192	-44.75	3.40	12	0.36	-219.00	2879.00	15180	20230309	-35.44	8000	20231024	22.50	15180	-35.44	20230309	8000	22.50	20231024	15180	-35.44	20230309	8000	22.50	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
94	20231213	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9820	80	2	0.82	402256330	41063	40.66	9750	9920	9640	12660	6820	9740	9796.08	1.16	0	-7110	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1195	-44.84	3.41	12	0.34	-219.00	2879.00	15180	20230309	-35.31	8000	20231024	22.75	15180	-35.31	20230309	8000	22.75	20231024	15180	-35.31	20230309	8000	22.75	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
95	20231213	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9830	90	2	0.92	349989980	35744	35.39	9750	9920	9640	12660	6820	9740	9791.57	1.16	0	-5604	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1196	-44.89	3.41	12	0.29	-219.00	2879.00	15180	20230309	-35.24	8000	20231024	22.88	15180	-35.24	20230309	8000	22.88	20231024	15180	-35.24	20230309	8000	22.88	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
96	20231213	101146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	10	2	0.10	264781450	27064	26.80	9750	9920	9640	12660	6820	9740	9783.53	1.16	0	-4683	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1186	-44.52	3.39	12	0.22	-219.00	2879.00	15180	20230309	-35.77	8000	20231024	21.88	15180	-35.77	20230309	8000	21.88	20231024	15180	-35.77	20230309	8000	21.88	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
97	20231213	091130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	10	2	0.10	75732360	7794	7.72	9750	9800	9640	12660	6820	9740	9716.75	1.16	0	-55	10380	10060	9680	9360	8980	9870	9170	61	2920	500	6810	10	1	12166093	1186	-44.52	3.39	12	0.06	-219.00	2879.00	15180	20230309	-35.77	8000	20231024	21.88	15180	-35.77	20230309	8000	21.88	20231024	15180	-35.77	20230309	8000	21.88	20231024	0.89	N	352910	500	60 억		140525	N	N	0	N	00	N
98	20231212	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9740	-390	5	-3.85	976135270	100953	14.60	9980	10000	9300	13160	7100	10130	9668.31	1.29	0	-16965	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1185	-44.47	3.38	12	0.83	-219.00	2879.00	15180	20230309	-35.84	8000	20231024	21.75	15180	-35.84	20230309	8000	21.75	20231024	15180	-35.84	20230309	8000	21.75	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
99	20231212	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	-460	5	-4.54	910192790	94156	13.61	9980	10000	9300	13160	7100	10130	9666.35	1.29	0	-15150	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1176	-44.16	3.36	12	0.77	-219.00	2879.00	15180	20230309	-36.30	8000	20231024	20.88	15180	-36.30	20230309	8000	20.88	20231024	15180	-36.30	20230309	8000	20.88	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
100	20231212	140957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9670	-460	5	-4.54	756589040	78139	11.30	9980	10000	9300	13160	7100	10130	9682.01	1.29	0	-9030	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1176	-44.16	3.36	12	0.64	-219.00	2879.00	15180	20230309	-36.30	8000	20231024	20.88	15180	-36.30	20230309	8000	20.88	20231024	15180	-36.30	20230309	8000	20.88	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
101	20231212	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9630	-500	5	-4.94	721843130	74545	10.78	9980	10000	9300	13160	7100	10130	9682.70	1.29	0	-8562	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1172	-43.97	3.34	12	0.61	-219.00	2879.00	15180	20230309	-36.56	8000	20231024	20.38	15180	-36.56	20230309	8000	20.38	20231024	15180	-36.56	20230309	8000	20.38	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
102	20231212	120951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9660	-470	5	-4.64	688367250	71072	10.28	9980	10000	9300	13160	7100	10130	9684.84	1.29	0	-8132	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1175	-44.11	3.36	12	0.58	-219.00	2879.00	15180	20230309	-36.36	8000	20231024	20.75	15180	-36.36	20230309	8000	20.75	20231024	15180	-36.36	20230309	8000	20.75	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
103	20231212	111008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9750	-380	5	-3.75	597821690	61692	8.92	9980	10000	9300	13160	7100	10130	9689.68	1.29	0	-7218	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1186	-44.52	3.39	12	0.51	-219.00	2879.00	15180	20230309	-35.77	8000	20231024	21.88	15180	-35.77	20230309	8000	21.88	20231024	15180	-35.77	20230309	8000	21.88	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
104	20231212	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9770	-360	5	-3.55	551595590	56938	8.23	9980	10000	9300	13160	7100	10130	9686.84	1.29	0	-6927	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1189	-44.61	3.39	12	0.47	-219.00	2879.00	15180	20230309	-35.64	8000	20231024	22.12	15180	-35.64	20230309	8000	22.12	20231024	15180	-35.64	20230309	8000	22.12	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
105	20231212	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9650	-480	5	-4.74	290315250	29804	4.31	9980	10000	9300	13160	7100	10130	9739.45	1.29	0	-2445	11323	10726	9803	9206	8283	11025	9505	61	3030	500	7090	10	1	12166093	1174	-44.06	3.35	12	0.24	-219.00	2879.00	15180	20230309	-36.43	8000	20231024	20.62	15180	-36.43	20230309	8000	20.62	20231024	15180	-36.43	20230309	8000	20.62	20231024	0.89	N	352910	500	60 억		156641	N	N	0	N	00	N
106	20231211	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10130	1230	2	13.82	6704540820	686760	6838.20	8880	10400	8880	11570	6230	8900	9761.07	0.90	4447	57321	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1232	-46.26	3.52	12	5.64	-219.00	2879.00	15180	20230309	-33.27	8000	20231024	26.63	15180	-33.27	20230309	8000	26.63	20231024	15180	-33.27	20230309	8000	26.63	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
107	20231211	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9990	1090	2	12.25	6241030840	640699	6379.56	8880	10400	8880	11570	6230	8900	9740.97	0.90	4447	58321	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1215	-45.62	3.47	12	5.27	-219.00	2879.00	15180	20230309	-34.19	8000	20231024	24.88	15180	-34.19	20230309	8000	24.88	20231024	15180	-34.19	20230309	8000	24.88	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
108	20231211	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9810	910	2	10.22	5649052430	581260	5787.71	8880	10400	8880	11570	6230	8900	9718.63	0.90	4447	55377	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1193	-44.79	3.41	12	4.78	-219.00	2879.00	15180	20230309	-35.38	8000	20231024	22.62	15180	-35.38	20230309	8000	22.62	20231024	15180	-35.38	20230309	8000	22.62	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
109	20231211	131045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9960	1060	2	11.91	5461349830	562293	5598.85	8880	10400	8880	11570	6230	8900	9712.64	0.90	4447	53774	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1212	-45.48	3.46	12	4.62	-219.00	2879.00	15180	20230309	-34.39	8000	20231024	24.50	15180	-34.39	20230309	8000	24.50	20231024	15180	-34.39	20230309	8000	24.50	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
110	20231211	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9780	880	2	9.89	5132163190	529029	5267.64	8880	10400	8880	11570	6230	8900	9701.10	0.90	4447	47212	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1190	-44.66	3.40	12	4.35	-219.00	2879.00	15180	20230309	-35.57	8000	20231024	22.25	15180	-35.57	20230309	8000	22.25	20231024	15180	-35.57	20230309	8000	22.25	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
111	20231211	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9710	810	2	9.10	4822790120	497433	4953.03	8880	10400	8880	11570	6230	8900	9695.36	0.90	4447	46195	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1181	-44.34	3.37	12	4.09	-219.00	2879.00	15180	20230309	-36.03	8000	20231024	21.38	15180	-36.03	20230309	8000	21.38	20231024	15180	-36.03	20230309	8000	21.38	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
112	20231211	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9350	450	2	5.06	4308172460	443340	4414.42	8880	10400	8880	11570	6230	8900	9717.54	0.90	4447	17205	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1138	-42.69	3.25	12	3.64	-219.00	2879.00	15180	20230309	-38.41	8000	20231024	16.88	15180	-38.41	20230309	8000	16.88	20231024	15180	-38.41	20230309	8000	16.88	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
113	20231211	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9550	650	2	7.30	108757850	11812	117.61	8880	9580	8880	11570	6230	8900	9207.40	0.90	4447	4711	9146	9022	8956	8832	8766	8990	8800	61	2670	500	6230	10	1	12166093	1162	-43.61	3.32	12	0.10	-219.00	2879.00	15180	20230309	-37.09	8000	20231024	19.38	15180	-37.09	20230309	8000	19.38	20231024	15180	-37.09	20230309	8000	19.38	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
114	20231208	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-100	5	-1.11	89593680	10030	35.83	8950	9080	8890	11700	6300	9000	8932.58	0.90	0	-4447	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1083	-40.64	3.09	12	0.08	-219.00	2879.00	15180	20230309	-41.37	8000	20231024	11.25	15180	-41.37	20230309	8000	11.25	20231024	15180	-41.37	20230309	8000	11.25	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
115	20231208	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-110	5	-1.22	85218470	9538	34.07	8950	9080	8890	11700	6300	9000	8934.63	0.90	0	-4061	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1082	-40.59	3.09	12	0.08	-219.00	2879.00	15180	20230309	-41.44	8000	20231024	11.12	15180	-41.44	20230309	8000	11.12	20231024	15180	-41.44	20230309	8000	11.12	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
116	20231208	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-70	5	-0.78	65786870	7356	26.27	8950	9080	8890	11700	6300	9000	8943.29	0.90	0	-3141	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1086	-40.78	3.10	12	0.06	-219.00	2879.00	15180	20230309	-41.17	8000	20231024	11.62	15180	-41.17	20230309	8000	11.62	20231024	15180	-41.17	20230309	8000	11.62	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
117	20231208	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	-90	5	-1.00	58140420	6497	23.21	8950	9080	8890	11700	6300	9000	8948.81	0.90	0	-3269	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1084	-40.68	3.09	12	0.05	-219.00	2879.00	15180	20230309	-41.30	8000	20231024	11.38	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	8000	11.38	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
118	20231208	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	-70	5	-0.78	49336500	5510	19.68	8950	9080	8890	11700	6300	9000	8953.99	0.90	0	-2634	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1086	-40.78	3.10	12	0.05	-219.00	2879.00	15180	20230309	-41.17	8000	20231024	11.62	15180	-41.17	20230309	8000	11.62	20231024	15180	-41.17	20230309	8000	11.62	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
119	20231208	111025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-100	5	-1.11	47888930	5348	19.10	8950	9080	8890	11700	6300	9000	8954.55	0.90	0	-2536	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1083	-40.64	3.09	12	0.04	-219.00	2879.00	15180	20230309	-41.37	8000	20231024	11.25	15180	-41.37	20230309	8000	11.25	20231024	15180	-41.37	20230309	8000	11.25	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
120	20231208	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	-60	5	-0.67	19122870	2131	7.61	8950	9080	8940	11700	6300	9000	8973.66	0.90	0	-338	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1088	-40.82	3.11	12	0.02	-219.00	2879.00	15180	20230309	-41.11	8000	20231024	11.75	15180	-41.11	20230309	8000	11.75	20231024	15180	-41.11	20230309	8000	11.75	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
121	20231208	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8960	-40	5	-0.44	8700190	969	3.46	8950	9080	8950	11700	6300	9000	8978.52	0.90	0	-11	9173	9086	8943	8856	8713	9130	8900	61	2700	500	6300	10	1	12166093	1090	-40.91	3.11	12	0.01	-219.00	2879.00	15180	20230309	-40.97	8000	20231024	12.00	15180	-40.97	20230309	8000	12.00	20231024	15180	-40.97	20230309	8000	12.00	20231024	0.88	N	352910	500	60 억		109062	N	N	0	N	00	N
122	20231207	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	70	2	0.78	249647740	27977	184.00	8900	9030	8800	11600	6260	8930	8923.31	0.93	0	-3701	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1095	-41.10	3.13	12	0.23	-219.00	2879.00	15180	20230309	-40.71	8000	20231024	12.50	15180	-40.71	20230309	8000	12.50	20231024	15180	-40.71	20230309	8000	12.50	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
123	20231207	151029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8940	10	2	0.11	205970230	23120	152.06	8900	9030	8800	11600	6260	8930	8908.75	0.93	0	-2328	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1088	-40.82	3.11	12	0.19	-219.00	2879.00	15180	20230309	-41.11	8000	20231024	11.75	15180	-41.11	20230309	8000	11.75	20231024	15180	-41.11	20230309	8000	11.75	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
124	20231207	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9000	70	2	0.78	184209640	20692	136.09	8900	9030	8800	11600	6260	8930	8902.46	0.93	0	-1436	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1095	-41.10	3.13	12	0.17	-219.00	2879.00	15180	20230309	-40.71	8000	20231024	12.50	15180	-40.71	20230309	8000	12.50	20231024	15180	-40.71	20230309	8000	12.50	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
125	20231207	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8980	50	2	0.56	134070870	15111	99.38	8900	8990	8800	11600	6260	8930	8872.40	0.93	0	-1860	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1093	-41.00	3.12	12	0.12	-219.00	2879.00	15180	20230309	-40.84	8000	20231024	12.25	15180	-40.84	20230309	8000	12.25	20231024	15180	-40.84	20230309	8000	12.25	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
126	20231207	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	-50	5	-0.56	117019070	13200	86.81	8900	8940	8800	11600	6260	8930	8865.08	0.93	0	-2073	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1080	-40.55	3.08	12	0.11	-219.00	2879.00	15180	20230309	-41.50	8000	20231024	11.00	15180	-41.50	20230309	8000	11.00	20231024	15180	-41.50	20230309	8000	11.00	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
127	20231207	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	-60	5	-0.67	99841410	11264	74.08	8900	8940	8800	11600	6260	8930	8863.76	0.93	0	-2150	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1079	-40.50	3.08	12	0.09	-219.00	2879.00	15180	20230309	-41.57	8000	20231024	10.88	15180	-41.57	20230309	8000	10.88	20231024	15180	-41.57	20230309	8000	10.88	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
128	20231207	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8890	-40	5	-0.45	67565420	7618	50.10	8900	8940	8800	11600	6260	8930	8869.18	0.93	0	-1304	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1082	-40.59	3.09	12	0.06	-219.00	2879.00	15180	20230309	-41.44	8000	20231024	11.12	15180	-41.44	20230309	8000	11.12	20231024	15180	-41.44	20230309	8000	11.12	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
129	20231207	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	-70	5	-0.78	4263230	479	3.15	8900	8930	8850	11600	6260	8930	8900.27	0.93	0	-113	9043	8986	8883	8826	8723	9015	8855	61	2670	500	6250	10	1	12166093	1078	-40.46	3.08	12	0.00	-219.00	2879.00	15180	20230309	-41.63	8000	20231024	10.75	15180	-41.63	20230309	8000	10.75	20231024	15180	-41.63	20230309	8000	10.75	20231024	0.92	N	352910	500	60 억		112879	N	N	1	N	00	N
130	20231206	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	80	2	0.90	134553270	15191	46.31	8780	8940	8780	11500	6200	8850	8854.94	0.90	0	3448	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1086	-40.78	3.10	12	0.12	-219.00	2879.00	15180	20230309	-41.17	8000	20231024	11.62	15180	-41.17	20230309	8000	11.62	20231024	15180	-41.17	20230309	8000	11.62	20231024	0.92	N	352910	500	60 억		109434	N	N	1	N	00	N
131	20231206	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	10	2	0.11	122262020	13813	42.11	8780	8940	8780	11500	6200	8850	8851.23	0.90	0	3038	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1078	-40.46	3.08	12	0.11	-219.00	2879.00	15180	20230309	-41.63	8000	20231024	10.75	15180	-41.63	20230309	8000	10.75	20231024	15180	-41.63	20230309	8000	10.75	20231024	0.92	N	352910	500	60 억		109434	N	N	0	N	00	N
132	20231206	141026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-10	5	-0.11	113476660	12823	39.09	8780	8940	8780	11500	6200	8850	8849.46	0.90	0	2905	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1075	-40.37	3.07	12	0.11	-219.00	2879.00	15180	20230309	-41.77	8000	20231024	10.50	15180	-41.77	20230309	8000	10.50	20231024	15180	-41.77	20230309	8000	10.50	20231024	0.92	N	352910	500	60 억		109434	N	N	0	N	00	N
133	20231206	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	30	2	0.34	81471260	9206	28.06	8780	8940	8780	11500	6200	8850	8849.80	0.90	0	2239	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1080	-40.55	3.08	12	0.08	-219.00	2879.00	15180	20230309	-41.50	8000	20231024	11.00	15180	-41.50	20230309	8000	11.00	20231024	15180	-41.50	20230309	8000	11.00	20231024	0.92	N	352910	500	60 억		109434	N	N	0	N	00	N
134	20231206	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	50	2	0.56	76495870	8647	26.36	8780	8940	8780	11500	6200	8850	8846.52	0.90	0	2128	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1083	-40.64	3.09	12	0.07	-219.00	2879.00	15180	20230309	-41.37	8000	20231024	11.25	15180	-41.37	20230309	8000	11.25	20231024	15180	-41.37	20230309	8000	11.25	20231024	0.92	N	352910	500	60 억		109434	N	N	0	N	00	N
135	20231206	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	60	2	0.68	66184320	7485	22.82	8780	8940	8780	11500	6200	8850	8842.25	0.90	0	2183	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1084	-40.68	3.09	12	0.06	-219.00	2879.00	15180	20230309	-41.30	8000	20231024	11.38	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	8000	11.38	20231024	0.92	N	352910	500	60 억		109434	N	N	0	N	00	N
136	20231206	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8870	20	2	0.23	52319440	5921	18.05	8780	8940	8780	11500	6200	8850	8836.23	0.90	0	1736	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1079	-40.50	3.08	12	0.05	-219.00	2879.00	15180	20230309	-41.57	8000	20231024	10.88	15180	-41.57	20230309	8000	10.88	20231024	15180	-41.57	20230309	8000	10.88	20231024	0.92	N	352910	500	60 억		109434	N	N	0	N	00	N
137	20231206	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8910	60	2	0.68	10455220	1186	3.62	8780	8910	8780	11500	6200	8850	8815.24	0.90	0	214	9276	9062	8916	8702	8556	8990	8630	61	2650	500	6190	10	1	12166093	1084	-40.68	3.09	12	0.01	-219.00	2879.00	15180	20230309	-41.30	8000	20231024	11.38	15180	-41.30	20230309	8000	11.38	20231024	15180	-41.30	20230309	8000	11.38	20231024	0.92	N	352910	500	60 억		109434	N	N	0	N	00	N
138	20231205	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	-330	5	-3.59	288352050	32256	150.10	9120	9130	8770	11930	6430	9180	8939.51	0.88	0	1992	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1077	-40.41	3.07	12	0.27	-219.00	2879.00	15180	20230309	-41.70	8000	20231024	10.62	15180	-41.70	20230309	8000	10.62	20231024	15180	-41.70	20230309	8000	10.62	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
139	20231205	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8900	-280	5	-3.05	280756520	31399	146.12	9120	9130	8770	11930	6430	9180	8941.58	0.88	0	2474	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1083	-40.64	3.09	12	0.26	-219.00	2879.00	15180	20230309	-41.37	8000	20231024	11.25	15180	-41.37	20230309	8000	11.25	20231024	15180	-41.37	20230309	8000	11.25	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
140	20231205	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	-340	5	-3.70	234100320	26170	121.78	9120	9130	8770	11930	6430	9180	8945.37	0.88	0	4017	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1075	-40.37	3.07	12	0.22	-219.00	2879.00	15180	20230309	-41.77	8000	20231024	10.50	15180	-41.77	20230309	8000	10.50	20231024	15180	-41.77	20230309	8000	10.50	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
141	20231205	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9080	-100	5	-1.09	88810340	9799	45.60	9120	9130	9000	11930	6430	9180	9063.20	0.88	0	-1422	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1105	-41.46	3.15	12	0.08	-219.00	2879.00	15180	20230309	-40.18	8000	20231024	13.50	15180	-40.18	20230309	8000	13.50	20231024	15180	-40.18	20230309	8000	13.50	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
142	20231205	121011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-70	5	-0.76	77162010	8518	39.64	9120	9130	9000	11930	6430	9180	9058.70	0.88	0	-827	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1108	-41.60	3.16	12	0.07	-219.00	2879.00	15180	20230309	-39.99	8000	20231024	13.88	15180	-39.99	20230309	8000	13.88	20231024	15180	-39.99	20230309	8000	13.88	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
143	20231205	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9060	-120	5	-1.31	59229600	6549	30.48	9120	9130	9000	11930	6430	9180	9044.07	0.88	0	-212	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1102	-41.37	3.15	12	0.05	-219.00	2879.00	15180	20230309	-40.32	8000	20231024	13.25	15180	-40.32	20230309	8000	13.25	20231024	15180	-40.32	20230309	8000	13.25	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
144	20231205	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9030	-150	5	-1.63	39981330	4418	20.56	9120	9130	9000	11930	6430	9180	9049.64	0.88	0	271	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1099	-41.23	3.14	12	0.04	-219.00	2879.00	15180	20230309	-40.51	8000	20231024	12.88	15180	-40.51	20230309	8000	12.88	20231024	15180	-40.51	20230309	8000	12.88	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
145	20231205	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9110	-70	5	-0.76	3831270	421	1.96	9120	9130	9080	11930	6430	9180	9100.40	0.88	0	164	9366	9272	9156	9062	8946	9320	9110	61	2750	500	6420	10	1	12166093	1108	-41.60	3.16	12	0.00	-219.00	2879.00	15180	20230309	-39.99	8000	20231024	13.88	15180	-39.99	20230309	8000	13.88	20231024	15180	-39.99	20230309	8000	13.88	20231024	0.92	N	352910	500	60 억		107441	N	N	0	N	00	N
146	20231204	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	0	3	0.00	196013970	21450	86.05	9070	9250	9040	11930	6430	9180	9138.12	0.85	0	5066	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1117	-41.92	3.19	12	0.18	-219.00	2879.00	15180	20230309	-39.53	8000	20231024	14.75	15180	-39.53	20230309	8000	14.75	20231024	15180	-39.53	20230309	8000	14.75	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
147	20231204	151009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9150	-30	5	-0.33	168984960	18493	74.19	9070	9250	9040	11930	6430	9180	9137.78	0.85	0	3825	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1113	-41.78	3.18	12	0.15	-219.00	2879.00	15180	20230309	-39.72	8000	20231024	14.38	15180	-39.72	20230309	8000	14.38	20231024	15180	-39.72	20230309	8000	14.38	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
148	20231204	141001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-20	5	-0.22	98054050	10738	43.08	9070	9250	9040	11930	6430	9180	9131.50	0.85	0	2352	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1114	-41.83	3.18	12	0.09	-219.00	2879.00	15180	20230309	-39.66	8000	20231024	14.50	15180	-39.66	20230309	8000	14.50	20231024	15180	-39.66	20230309	8000	14.50	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
149	20231204	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	0	3	0.00	85038050	9313	37.36	9070	9250	9040	11930	6430	9180	9131.11	0.85	0	2056	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1117	-41.92	3.19	12	0.08	-219.00	2879.00	15180	20230309	-39.53	8000	20231024	14.75	15180	-39.53	20230309	8000	14.75	20231024	15180	-39.53	20230309	8000	14.75	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
150	20231204	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	60	2	0.65	56828360	6226	24.98	9070	9250	9040	11930	6430	9180	9127.59	0.85	0	1227	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1124	-42.19	3.21	12	0.05	-219.00	2879.00	15180	20230309	-39.13	8000	20231024	15.50	15180	-39.13	20230309	8000	15.50	20231024	15180	-39.13	20230309	8000	15.50	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
151	20231204	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9200	20	2	0.22	44907600	4933	19.79	9070	9200	9040	11930	6430	9180	9103.51	0.85	0	508	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1119	-42.01	3.20	12	0.04	-219.00	2879.00	15180	20230309	-39.39	8000	20231024	15.00	15180	-39.39	20230309	8000	15.00	20231024	15180	-39.39	20230309	8000	15.00	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
152	20231204	101002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9120	-60	5	-0.65	24765670	2726	10.94	9070	9200	9040	11930	6430	9180	9084.99	0.85	0	-420	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1110	-41.64	3.17	12	0.02	-219.00	2879.00	15180	20230309	-39.92	8000	20231024	14.00	15180	-39.92	20230309	8000	14.00	20231024	15180	-39.92	20230309	8000	14.00	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
153	20231204	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-80	5	-0.87	4216330	464	1.86	9070	9180	9070	11930	6430	9180	9086.92	0.85	0	-101	9473	9326	9183	9036	8893	9255	8965	61	2750	500	6420	10	1	12166093	1107	-41.55	3.16	12	0.00	-219.00	2879.00	15180	20230309	-40.05	8000	20231024	13.75	15180	-40.05	20230309	8000	13.75	20231024	15180	-40.05	20230309	8000	13.75	20231024	0.93	N	352910	500	60 억		103431	N	N	0	N	00	N
154	20231201	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-150	5	-1.61	227942650	24927	128.09	9300	9330	9040	12120	6540	9330	9144.41	0.89	0	-5653	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1117	-41.92	3.19	12	0.20	-219.00	2879.00	15180	20230309	-39.53	8000	20231024	14.75	15180	-39.53	20230309	8000	14.75	20231024	15180	-39.53	20230309	8000	14.75	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N
155	20231201	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9100	-230	5	-2.47	213151270	23309	119.77	9300	9330	9040	12120	6540	9330	9144.59	0.89	0	-5083	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1107	-41.55	3.16	12	0.19	-219.00	2879.00	15180	20230309	-40.05	8000	20231024	13.75	15180	-40.05	20230309	8000	13.75	20231024	15180	-40.05	20230309	8000	13.75	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N
156	20231201	141000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-150	5	-1.61	156691660	17098	87.86	9300	9330	9100	12120	6540	9330	9164.33	0.89	0	-3897	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1117	-41.92	3.19	12	0.14	-219.00	2879.00	15180	20230309	-39.53	8000	20231024	14.75	15180	-39.53	20230309	8000	14.75	20231024	15180	-39.53	20230309	8000	14.75	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N
157	20231201	131003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9170	-160	5	-1.71	143896850	15700	80.67	9300	9330	9100	12120	6540	9330	9165.40	0.89	0	-3828	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1116	-41.87	3.19	12	0.13	-219.00	2879.00	15180	20230309	-39.59	8000	20231024	14.62	15180	-39.59	20230309	8000	14.62	20231024	15180	-39.59	20230309	8000	14.62	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N
158	20231201	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9160	-170	5	-1.82	123329150	13448	69.10	9300	9330	9100	12120	6540	9330	9170.82	0.89	0	-3090	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1114	-41.83	3.18	12	0.11	-219.00	2879.00	15180	20230309	-39.66	8000	20231024	14.50	15180	-39.66	20230309	8000	14.50	20231024	15180	-39.66	20230309	8000	14.50	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N
159	20231201	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9180	-150	5	-1.61	80686110	8780	45.12	9300	9330	9160	12120	6540	9330	9189.76	0.89	0	-2399	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1117	-41.92	3.19	12	0.07	-219.00	2879.00	15180	20230309	-39.53	8000	20231024	14.75	15180	-39.53	20230309	8000	14.75	20231024	15180	-39.53	20230309	8000	14.75	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N
160	20231201	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9250	-80	5	-0.86	67214640	7313	37.58	9300	9330	9160	12120	6540	9330	9191.12	0.89	0	-2132	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1125	-42.24	3.21	12	0.06	-219.00	2879.00	15180	20230309	-39.06	8000	20231024	15.62	15180	-39.06	20230309	8000	15.62	20231024	15180	-39.06	20230309	8000	15.62	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N
161	20231201	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9330	0	3	0.00	675780	73	0.38	9300	9330	9250	12120	6540	9330	9257.26	0.89	0	41	9456	9392	9306	9242	9156	9350	9200	61	2790	500	6530	10	1	12166093	1135	-42.60	3.24	12	0.00	-219.00	2879.00	15180	20230309	-38.54	8000	20231024	16.62	15180	-38.54	20230309	8000	16.62	20231024	15180	-38.54	20230309	8000	16.62	20231024	0.93	N	352910	500	60 억		108596	N	N	0	N	00	N