KissMeData/290090/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	161216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
3	20231229	151201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
4	20231229	141200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
5	20231229	131202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
6	20231229	121204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
7	20231229	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
8	20231229	101122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
9	20231229	091121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.24	1980	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		17702	N	N	0	N	00	N
10	20231228	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	106718630	8325	100.81	12980	12980	12710	16870	9090	12980	12819.05	0.21	0	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.82	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
11	20231228	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-60	5	-0.46	104636760	8164	98.86	12980	12980	12710	16870	9090	12980	12816.85	0.21	0	1964	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	957	-17.80	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.88	10700	20230926	20.75	20150	-35.88	20230209	10700	20.75	20230926	20150	-35.88	20230209	10700	20.75	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
12	20231228	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-30	5	-0.23	100464940	7841	94.95	12980	12980	12710	16870	9090	12980	12812.77	0.21	0	1844	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	959	-17.84	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
13	20231228	131107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-90	5	-0.69	90962470	7105	86.04	12980	12980	12710	16870	9090	12980	12802.60	0.21	0	1656	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	955	-17.75	1.35	12	0.10	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
14	20231228	121111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12860	-120	5	-0.92	89945280	7026	85.08	12980	12980	12710	16870	9090	12980	12801.78	0.21	0	1630	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	953	-17.71	1.35	12	0.09	-726.00	9528.00	20150	20230209	-36.18	10700	20230926	20.19	20150	-36.18	20230209	10700	20.19	20230926	20150	-36.18	20230209	10700	20.19	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
15	20231228	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-140	5	-1.08	65509930	5127	62.09	12980	12980	12710	16870	9090	12980	12777.44	0.21	0	1450	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	951	-17.69	1.35	12	0.07	-726.00	9528.00	20150	20230209	-36.28	10700	20230926	20.00	20150	-36.28	20230209	10700	20.00	20230926	20150	-36.28	20230209	10700	20.00	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
16	20231228	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-220	5	-1.69	49009910	3839	46.49	12980	12980	12710	16870	9090	12980	12766.32	0.21	0	1706	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	945	-17.58	1.34	12	0.05	-726.00	9528.00	20150	20230209	-36.67	10700	20230926	19.25	20150	-36.67	20230209	10700	19.25	20230926	20150	-36.67	20230209	10700	19.25	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
17	20231228	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-130	5	-1.00	2306180	179	2.17	12980	12980	12850	16870	9090	12980	12883.69	0.21	0	0	13673	13326	13083	12736	12493	13205	12615	37	3890	500	9340	10	1	7408268	952	-17.70	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	20150	-36.23	20230209	10700	20.09	20230926	20150	-36.23	20230209	10700	20.09	20230926	1.02	N	290090	500	37 억		15722	N	N	0	N	00	N
18	20231227	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-250	5	-1.89	106902220	8185	22.82	13390	13430	12840	17190	9270	13230	13058.23	0.24	0	-1782	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	962	-17.88	1.36	12	0.11	-726.00	9528.00	20150	20230209	-35.58	10700	20230926	21.31	20150	-35.58	20230209	10700	21.31	20230926	20150	-35.58	20230209	10700	21.31	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
19	20231227	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-250	5	-1.89	98465220	7535	21.01	13390	13430	12840	17190	9270	13230	13065.09	0.24	0	-1373	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	962	-17.88	1.36	12	0.10	-726.00	9528.00	20150	20230209	-35.58	10700	20230926	21.31	20150	-35.58	20230209	10700	21.31	20230926	20150	-35.58	20230209	10700	21.31	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
20	20231227	141108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-250	5	-1.89	86208860	6589	18.37	13390	13430	12960	17190	9270	13230	13081.04	0.24	0	-1173	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	962	-17.88	1.36	12	0.09	-726.00	9528.00	20150	20230209	-35.58	10700	20230926	21.31	20150	-35.58	20230209	10700	21.31	20230926	20150	-35.58	20230209	10700	21.31	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
21	20231227	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-100	5	-0.76	69213880	5285	14.73	13390	13430	12960	17190	9270	13230	13093.18	0.24	0	-1080	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	973	-18.09	1.38	12	0.07	-726.00	9528.00	20150	20230209	-34.84	10700	20230926	22.71	20150	-34.84	20230209	10700	22.71	20230926	20150	-34.84	20230209	10700	22.71	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
22	20231227	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-120	5	-0.91	68050660	5196	14.49	13390	13430	12960	17190	9270	13230	13093.59	0.24	0	-1051	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	971	-18.06	1.38	12	0.07	-726.00	9528.00	20150	20230209	-34.94	10700	20230926	22.52	20150	-34.94	20230209	10700	22.52	20230926	20150	-34.94	20230209	10700	22.52	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
23	20231227	111111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-120	5	-0.91	50433960	3841	10.71	13390	13430	13010	17190	9270	13230	13127.21	0.24	0	-587	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	971	-18.06	1.38	12	0.05	-726.00	9528.00	20150	20230209	-34.94	10700	20230926	22.52	20150	-34.94	20230209	10700	22.52	20230926	20150	-34.94	20230209	10700	22.52	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
24	20231227	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-100	5	-0.76	39439360	2997	8.36	13390	13430	13010	17190	9270	13230	13156.68	0.24	0	-598	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	973	-18.09	1.38	12	0.04	-726.00	9528.00	20150	20230209	-34.84	10700	20230926	22.71	20150	-34.84	20230209	10700	22.71	20230926	20150	-34.84	20230209	10700	22.71	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
25	20231227	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-80	5	-0.60	6189810	470	1.31	13390	13390	13100	17190	9270	13230	13149.17	0.24	0	218	13936	13582	13116	12762	12296	13760	12940	37	3960	500	9520	10	1	7408068	974	-18.11	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	1.04	N	290090	500	37 억		17424	N	N	0	N	00	N
26	20231226	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	710	2	5.67	474770890	35865	469.19	12650	13470	12650	16270	8770	12520	13237.74	0.25	0	-579	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	980	-18.22	1.39	12	0.48	-726.00	9528.00	20150	20230209	-34.34	10700	20230926	23.64	20150	-34.34	20230209	10700	23.64	20230926	20150	-34.34	20230209	10700	23.64	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
27	20231226	151109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	670	2	5.35	465158330	35138	459.68	12650	13470	12650	16270	8770	12520	13238.04	0.25	0	-693	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	977	-18.17	1.38	12	0.47	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	20150	-34.54	20230209	10700	23.27	20230926	20150	-34.54	20230209	10700	23.27	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
28	20231226	141111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	640	2	5.11	456954630	34515	451.53	12650	13470	12650	16270	8770	12520	13239.31	0.25	0	-967	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	975	-18.13	1.38	12	0.47	-726.00	9528.00	20150	20230209	-34.69	10700	20230926	22.99	20150	-34.69	20230209	10700	22.99	20230926	20150	-34.69	20230209	10700	22.99	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
29	20231226	131109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	640	2	5.11	435350520	32879	430.13	12650	13470	12650	16270	8770	12520	13240.99	0.25	0	-741	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	975	-18.13	1.38	12	0.44	-726.00	9528.00	20150	20230209	-34.69	10700	20230926	22.99	20150	-34.69	20230209	10700	22.99	20230926	20150	-34.69	20230209	10700	22.99	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
30	20231226	121109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	620	2	4.95	427902110	32311	422.70	12650	13470	12650	16270	8770	12520	13243.23	0.25	0	-860	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	973	-18.10	1.38	12	0.44	-726.00	9528.00	20150	20230209	-34.79	10700	20230926	22.80	20150	-34.79	20230209	10700	22.80	20230926	20150	-34.79	20230209	10700	22.80	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
31	20231226	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	710	2	5.67	410529270	30987	405.38	12650	13470	12650	16270	8770	12520	13248.44	0.25	0	-683	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	980	-18.22	1.39	12	0.42	-726.00	9528.00	20150	20230209	-34.34	10700	20230926	23.64	20150	-34.34	20230209	10700	23.64	20230926	20150	-34.34	20230209	10700	23.64	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
32	20231226	101107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13270	750	2	5.99	179795190	13702	179.25	12650	13390	12650	16270	8770	12520	13121.82	0.25	0	2062	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	983	-18.28	1.39	12	0.18	-726.00	9528.00	20150	20230209	-34.14	10700	20230926	24.02	20150	-34.14	20230209	10700	24.02	20230926	20150	-34.14	20230209	10700	24.02	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
33	20231226	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	310	2	2.48	25938060	2015	26.36	12650	13040	12650	16270	8770	12520	12872.49	0.25	0	-253	12906	12712	12606	12412	12306	12660	12360	37	3750	500	9010	10	1	7408068	950	-17.67	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.33	10700	20230926	19.91	20150	-36.33	20230209	10700	19.91	20230926	20150	-36.33	20230209	10700	19.91	20230926	1.06	N	290090	500	37 억		18298	N	N	0	N	00	N
34	20231222	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	-170	5	-1.34	94866710	7535	206.72	12790	12800	12500	16490	8890	12690	12590.14	0.25	0	-229	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	927	-17.25	1.31	12	0.10	-726.00	9528.00	20150	20230209	-37.87	10700	20230926	17.01	20150	-37.87	20230209	10700	17.01	20230926	20150	-37.87	20230209	10700	17.01	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
35	20231222	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12520	-170	5	-1.34	88093260	6994	191.88	12790	12800	12500	16490	8890	12690	12595.55	0.25	0	5	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	927	-17.25	1.31	12	0.09	-726.00	9528.00	20150	20230209	-37.87	10700	20230926	17.01	20150	-37.87	20230209	10700	17.01	20230926	20150	-37.87	20230209	10700	17.01	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
36	20231222	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-40	5	-0.32	39440840	3121	85.62	12790	12800	12530	16490	8890	12690	12637.24	0.25	0	-193	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	937	-17.42	1.33	12	0.04	-726.00	9528.00	20150	20230209	-37.22	10700	20230926	18.22	20150	-37.22	20230209	10700	18.22	20230926	20150	-37.22	20230209	10700	18.22	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
37	20231222	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	50	2	0.39	18104960	1428	39.18	12790	12800	12620	16490	8890	12690	12678.54	0.25	0	-164	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	944	-17.55	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.77	10700	20230926	19.07	20150	-36.77	20230209	10700	19.07	20230926	20150	-36.77	20230209	10700	19.07	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
38	20231222	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	-30	5	-0.24	17379000	1371	37.61	12790	12800	12620	16490	8890	12690	12676.15	0.25	0	-144	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	938	-17.44	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.17	10700	20230926	18.32	20150	-37.17	20230209	10700	18.32	20230926	20150	-37.17	20230209	10700	18.32	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
39	20231222	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	-30	5	-0.24	15502580	1223	33.55	12790	12800	12620	16490	8890	12690	12675.86	0.25	0	-50	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	938	-17.44	1.33	12	0.02	-726.00	9528.00	20150	20230209	-37.17	10700	20230926	18.32	20150	-37.17	20230209	10700	18.32	20230926	20150	-37.17	20230209	10700	18.32	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
40	20231222	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	10	2	0.08	14054890	1109	30.43	12790	12800	12620	16490	8890	12690	12673.48	0.25	0	-49	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	941	-17.49	1.33	12	0.01	-726.00	9528.00	20150	20230209	-36.97	10700	20230926	18.69	20150	-36.97	20230209	10700	18.69	20230926	20150	-36.97	20230209	10700	18.69	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
41	20231222	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	100	2	0.79	306740	24	0.66	12790	12790	12750	16490	8890	12690	12780.83	0.25	0	-14	12970	12830	12760	12620	12550	12795	12585	37	3800	500	9130	10	1	7408068	947	-17.62	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.53	10700	20230926	19.53	20150	-36.53	20230209	10700	19.53	20230926	20150	-36.53	20230209	10700	19.53	20230926	1.07	N	290090	500	37 억		18470	N	N	0	N	00	N
42	20231221	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12690	-60	5	-0.47	46101890	3620	73.25	12750	12900	12690	16570	8930	12750	12735.33	0.25	0	-82	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	940	-17.48	1.33	12	0.05	-726.00	9528.00	20150	20230209	-37.02	10700	20230926	18.60	20150	-37.02	20230209	10700	18.60	20230926	20150	-37.02	20230209	10700	18.60	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
43	20231221	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	0	3	0.00	28054590	2199	44.50	12750	12900	12700	16570	8930	12750	12757.89	0.25	0	-82	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	945	-17.56	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	20150	-36.72	20230209	10700	19.16	20230926	20150	-36.72	20230209	10700	19.16	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
44	20231221	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	20	2	0.16	20656660	1618	32.74	12750	12900	12700	16570	8930	12750	12766.79	0.25	0	-38	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	946	-17.59	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.63	10700	20230926	19.35	20150	-36.63	20230209	10700	19.35	20230926	20150	-36.63	20230209	10700	19.35	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
45	20231221	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	30	2	0.24	20503310	1606	32.50	12750	12900	12700	16570	8930	12750	12766.69	0.25	0	-38	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	947	-17.60	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.58	10700	20230926	19.44	20150	-36.58	20230209	10700	19.44	20230926	20150	-36.58	20230209	10700	19.44	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
46	20231221	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	20	2	0.16	12671920	993	20.09	12750	12900	12700	16570	8930	12750	12761.25	0.25	0	-38	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	946	-17.59	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.63	10700	20230926	19.35	20150	-36.63	20230209	10700	19.35	20230926	20150	-36.63	20230209	10700	19.35	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
47	20231221	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	0	3	0.00	11766050	922	18.66	12750	12900	12700	16570	8930	12750	12761.44	0.25	0	-28	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	945	-17.56	1.34	12	0.01	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	20150	-36.72	20230209	10700	19.16	20230926	20150	-36.72	20230209	10700	19.16	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
48	20231221	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	0	3	0.00	3745400	293	5.93	12750	12900	12700	16570	8930	12750	12782.94	0.25	0	-28	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	945	-17.56	1.34	12	0.00	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	20150	-36.72	20230209	10700	19.16	20230926	20150	-36.72	20230209	10700	19.16	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
49	20231221	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	100	2	0.78	1122620	88	1.78	12750	12850	12700	16570	8930	12750	12757.05	0.25	0	-10	12976	12862	12786	12672	12596	12825	12635	37	3820	500	9180	10	1	7408068	952	-17.70	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	20150	-36.23	20230209	10700	20.09	20230926	20150	-36.23	20230209	10700	20.09	20230926	1.07	N	290090	500	37 억		18552	N	N	0	N	00	N
50	20231220	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-150	5	-1.16	63138290	4942	221.52	12900	12900	12710	16770	9030	12900	12776.27	0.25	0	-205	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	945	-17.56	1.34	12	0.07	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	20150	-36.72	20230209	10700	19.16	20230926	20150	-36.72	20230209	10700	19.16	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
51	20231220	151136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-150	5	-1.16	55411720	4336	194.35	12900	12900	12710	16770	9030	12900	12779.46	0.25	0	55	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	945	-17.56	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.72	10700	20230926	19.16	20150	-36.72	20230209	10700	19.16	20230926	20150	-36.72	20230209	10700	19.16	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
52	20231220	141157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-100	5	-0.78	53914470	4219	189.11	12900	12900	12710	16770	9030	12900	12778.97	0.25	0	138	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	948	-17.63	1.34	12	0.06	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	20150	-36.48	20230209	10700	19.63	20230926	20150	-36.48	20230209	10700	19.63	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
53	20231220	131145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-100	5	-0.78	26928060	2101	94.17	12900	12900	12710	16770	9030	12900	12816.78	0.25	0	-128	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	948	-17.63	1.34	12	0.03	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	20150	-36.48	20230209	10700	19.63	20230926	20150	-36.48	20230209	10700	19.63	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
54	20231220	121039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-30	5	-0.23	14770720	1151	51.59	12900	12900	12710	16770	9030	12900	12832.95	0.25	0	-19	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	953	-17.73	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.13	10700	20230926	20.28	20150	-36.13	20230209	10700	20.28	20230926	20150	-36.13	20230209	10700	20.28	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
55	20231220	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-10	5	-0.08	12971530	1011	45.32	12900	12900	12710	16770	9030	12900	12830.40	0.25	0	7	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	955	-17.75	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
56	20231220	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	0	3	0.00	9475690	739	33.12	12900	12900	12710	16770	9030	12900	12822.31	0.25	0	7	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	956	-17.77	1.35	12	0.01	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
57	20231220	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-20	5	-0.16	3497700	274	12.28	12900	12900	12710	16770	9030	12900	12765.33	0.25	0	16	13200	13050	12900	12750	12600	12975	12675	37	3870	500	9280	10	1	7408068	954	-17.74	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	1.07	N	290090	500	37 억		18757	N	N	0	N	00	N
58	20231219	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	0	3	0.00	28640240	2231	81.22	13000	13050	12750	16770	9030	12900	12837.34	0.25	0	-49	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	956	-17.77	1.35	12	0.03	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
59	20231219	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-30	5	-0.23	26602300	2073	75.46	13000	13050	12750	16770	9030	12900	12832.75	0.25	0	-49	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	953	-17.73	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.13	10700	20230926	20.28	20150	-36.13	20230209	10700	20.28	20230926	20150	-36.13	20230209	10700	20.28	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
60	20231219	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-10	5	-0.08	25441820	1983	72.19	13000	13050	12750	16770	9030	12900	12829.96	0.25	0	-38	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	955	-17.75	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
61	20231219	131044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-10	5	-0.08	23478100	1830	66.62	13000	13050	12750	16770	9030	12900	12829.56	0.25	0	-29	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	955	-17.75	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
62	20231219	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-100	5	-0.78	21518950	1678	61.08	13000	13050	12750	16770	9030	12900	12824.17	0.25	0	80	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	948	-17.63	1.34	12	0.02	-726.00	9528.00	20150	20230209	-36.48	10700	20230926	19.63	20150	-36.48	20230209	10700	19.63	20230926	20150	-36.48	20230209	10700	19.63	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
63	20231219	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	-70	5	-0.54	13662130	1065	38.77	13000	13050	12750	16770	9030	12900	12828.29	0.25	0	37	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	950	-17.67	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.33	10700	20230926	19.91	20150	-36.33	20230209	10700	19.91	20230926	20150	-36.33	20230209	10700	19.91	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
64	20231219	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-10	5	-0.08	5409600	421	15.33	13000	13050	12750	16770	9030	12900	12849.41	0.25	0	43	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	955	-17.75	1.35	12	0.01	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
65	20231219	091038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-60	5	-0.47	3867890	301	10.96	13000	13050	12750	16770	9030	12900	12850.13	0.25	0	-12	13140	13020	12910	12790	12680	13015	12785	37	3870	500	9280	10	1	7408068	951	-17.69	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.28	10700	20230926	20.00	20150	-36.28	20230209	10700	20.00	20230926	20150	-36.28	20230209	10700	20.00	20230926	1.07	N	290090	500	37 억		18806	N	N	0	N	00	N
66	20231218	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	20	2	0.16	35193800	2727	83.68	12900	13030	12800	16740	9020	12880	12905.68	0.26	0	-181	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	956	-17.77	1.35	12	0.04	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
67	20231218	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	30	2	0.23	33903660	2627	80.61	12900	13030	12800	16740	9020	12880	12905.85	0.26	0	-177	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	956	-17.78	1.35	12	0.04	-726.00	9528.00	20150	20230209	-35.93	10700	20230926	20.65	20150	-35.93	20230209	10700	20.65	20230926	20150	-35.93	20230209	10700	20.65	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
68	20231218	141034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	0	3	0.00	28156330	2184	67.01	12900	13030	12800	16740	9020	12880	12892.09	0.26	0	-114	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	954	-17.74	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
69	20231218	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-60	5	-0.47	26546800	2059	63.18	12900	13030	12800	16740	9020	12880	12893.05	0.26	0	-94	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	950	-17.66	1.35	12	0.03	-726.00	9528.00	20150	20230209	-36.38	10700	20230926	19.81	20150	-36.38	20230209	10700	19.81	20230926	20150	-36.38	20230209	10700	19.81	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
70	20231218	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	130	2	1.01	13574720	1049	32.19	12900	13030	12850	16740	9020	12880	12940.63	0.26	0	-129	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	964	-17.92	1.37	12	0.01	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
71	20231218	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	20	2	0.16	11276470	871	26.73	12900	13030	12850	16740	9020	12880	12946.58	0.26	0	-103	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	956	-17.77	1.35	12	0.01	-726.00	9528.00	20150	20230209	-35.98	10700	20230926	20.56	20150	-35.98	20230209	10700	20.56	20230926	20150	-35.98	20230209	10700	20.56	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
72	20231218	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	140	2	1.09	7622330	588	18.04	12900	13030	12850	16740	9020	12880	12963.15	0.26	0	-106	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	965	-17.93	1.37	12	0.01	-726.00	9528.00	20150	20230209	-35.38	10700	20230926	21.68	20150	-35.38	20230209	10700	21.68	20230926	20150	-35.38	20230209	10700	21.68	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
73	20231218	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-30	5	-0.23	553210	43	1.32	12900	12900	12850	16740	9020	12880	12865.35	0.26	0	-7	13226	13052	12926	12752	12626	12990	12690	37	3860	500	9270	10	1	7408068	952	-17.70	1.35	12	0.00	-726.00	9528.00	20150	20230209	-36.23	10700	20230926	20.09	20150	-36.23	20230209	10700	20.09	20230926	20150	-36.23	20230209	10700	20.09	20230926	1.05	N	290090	500	37 억		18987	N	N	0	N	00	N
74	20231215	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-50	5	-0.39	41821840	3248	62.53	12960	13100	12800	16800	9060	12930	12876.18	0.26	0	-52	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	954	-17.74	1.35	12	0.04	-726.00	9528.00	20150	20230209	-36.08	10700	20230926	20.37	20150	-36.08	20230209	10700	20.37	20230926	20150	-36.08	20230209	10700	20.37	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
75	20231215	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	10	2	0.08	40235550	3125	60.17	12960	13100	12800	16800	9060	12930	12875.38	0.26	0	-50	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	959	-17.82	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
76	20231215	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-40	5	-0.31	36879630	2864	55.14	12960	13100	12800	16800	9060	12930	12876.97	0.26	0	10	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	955	-17.75	1.35	12	0.04	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
77	20231215	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-10	5	-0.08	34493500	2679	51.58	12960	13100	12800	16800	9060	12930	12875.51	0.26	0	38	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	957	-17.80	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.88	10700	20230926	20.75	20150	-35.88	20230209	10700	20.75	20230926	20150	-35.88	20230209	10700	20.75	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
78	20231215	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	20	2	0.15	7715800	595	11.46	12960	13100	12900	16800	9060	12930	12967.73	0.26	0	-38	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	959	-17.84	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
79	20231215	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	0	3	0.00	6757610	521	10.03	12960	13100	12900	16800	9060	12930	12970.46	0.26	0	-37	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	958	-17.81	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.83	10700	20230926	20.84	20150	-35.83	20230209	10700	20.84	20230926	20150	-35.83	20230209	10700	20.84	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
80	20231215	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-20	5	-0.15	6524940	503	9.68	12960	13100	12900	16800	9060	12930	12972.05	0.26	0	-37	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	956	-17.78	1.35	12	0.01	-726.00	9528.00	20150	20230209	-35.93	10700	20230926	20.65	20150	-35.93	20230209	10700	20.65	20230926	20150	-35.93	20230209	10700	20.65	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
81	20231215	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	70	2	0.54	1103530	85	1.64	12960	13000	12960	16800	9060	12930	12982.71	0.26	0	-3	13143	13036	12943	12836	12743	12990	12790	37	3870	500	9300	10	1	7408068	963	-17.91	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	1.04	N	290090	500	37 억		19038	N	N	0	N	00	N
82	20231214	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-20	5	-0.15	66969710	5194	212.69	13000	13050	12850	16830	9070	12950	12893.67	0.26	0	-215	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	958	-17.81	1.36	12	0.07	-726.00	9528.00	20150	20230209	-35.83	10700	20230926	20.84	20150	-35.83	20230209	10700	20.84	20230926	20150	-35.83	20230209	10700	20.84	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
83	20231214	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-40	5	-0.31	63947670	4960	203.11	13000	13050	12850	16830	9070	12950	12892.68	0.26	0	-211	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	956	-17.78	1.35	12	0.07	-726.00	9528.00	20150	20230209	-35.93	10700	20230926	20.65	20150	-35.93	20230209	10700	20.65	20230926	20150	-35.93	20230209	10700	20.65	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
84	20231214	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-30	5	-0.23	36456920	2824	115.64	13000	13050	12880	16830	9070	12950	12909.67	0.26	0	19	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	957	-17.80	1.36	12	0.04	-726.00	9528.00	20150	20230209	-35.88	10700	20230926	20.75	20150	-35.88	20230209	10700	20.75	20230926	20150	-35.88	20230209	10700	20.75	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
85	20231214	131056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-10	5	-0.08	33040260	2559	104.79	13000	13050	12880	16830	9070	12950	12911.40	0.26	0	76	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	959	-17.82	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
86	20231214	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	10	2	0.08	26629700	2063	84.48	13000	13050	12880	16830	9070	12950	12908.24	0.26	0	106	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	960	-17.85	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.68	10700	20230926	21.12	20150	-35.68	20230209	10700	21.12	20230926	20150	-35.68	20230209	10700	21.12	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
87	20231214	111048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-60	5	-0.46	23170670	1796	73.55	13000	13050	12880	16830	9070	12950	12901.26	0.26	0	195	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	955	-17.75	1.35	12	0.02	-726.00	9528.00	20150	20230209	-36.03	10700	20230926	20.47	20150	-36.03	20230209	10700	20.47	20230926	20150	-36.03	20230209	10700	20.47	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
88	20231214	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	10	2	0.08	17483430	1355	55.49	13000	13050	12880	16830	9070	12950	12902.90	0.26	0	253	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	960	-17.85	1.36	12	0.02	-726.00	9528.00	20150	20230209	-35.68	10700	20230926	21.12	20150	-35.68	20230209	10700	21.12	20230926	20150	-35.68	20230209	10700	21.12	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
89	20231214	090955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	100	2	0.77	65060	5	0.20	13000	13050	13000	16830	9070	12950	13012.00	0.26	0	0	13230	13090	13000	12860	12770	13045	12815	37	3880	500	9320	10	1	7408068	967	-17.98	1.37	12	0.00	-726.00	9528.00	20150	20230209	-35.24	10700	20230926	21.96	20150	-35.24	20230209	10700	21.96	20230926	20150	-35.24	20230209	10700	21.96	20230926	1.06	N	290090	500	37 억		19253	N	N	0	N	00	N
90	20231213	161021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-140	5	-1.07	31596540	2437	94.57	13140	13140	12910	17010	9170	13090	12965.34	0.26	0	-168	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	959	-17.84	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
91	20231213	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12960	-130	5	-0.99	26671610	2057	79.82	13140	13140	12910	17010	9170	13090	12966.27	0.26	0	-147	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	960	-17.85	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.68	10700	20230926	21.12	20150	-35.68	20230209	10700	21.12	20230926	20150	-35.68	20230209	10700	21.12	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
92	20231213	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-90	5	-0.69	15675640	1208	46.88	13140	13140	12910	17010	9170	13090	12976.52	0.26	0	-85	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	963	-17.91	1.36	12	0.02	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
93	20231213	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-110	5	-0.84	11146370	859	33.33	13140	13140	12910	17010	9170	13090	12975.98	0.26	0	-74	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	962	-17.88	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.58	10700	20230926	21.31	20150	-35.58	20230209	10700	21.31	20230926	20150	-35.58	20230209	10700	21.31	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
94	20231213	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-120	5	-0.92	9017750	695	26.97	13140	13140	12910	17010	9170	13090	12975.18	0.26	0	-74	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	961	-17.87	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	20150	-35.63	20230209	10700	21.21	20230926	20150	-35.63	20230209	10700	21.21	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
95	20231213	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-120	5	-0.92	7279770	561	21.77	13140	13140	12910	17010	9170	13090	12976.42	0.26	0	-74	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	961	-17.87	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.63	10700	20230926	21.21	20150	-35.63	20230209	10700	21.21	20230926	20150	-35.63	20230209	10700	21.21	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
96	20231213	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-90	5	-0.69	3060250	235	9.12	13140	13140	13000	17010	9170	13090	13022.34	0.26	0	-70	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	963	-17.91	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
97	20231213	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	10	2	0.08	39350	3	0.12	13140	13140	13100	17010	9170	13090	13116.67	0.26	0	-2	13243	13166	13053	12976	12863	13205	13015	37	3920	500	9420	10	1	7408068	970	-18.04	1.37	12	0.00	-726.00	9528.00	20150	20230209	-34.99	10700	20230926	22.43	20150	-34.99	20230209	10700	22.43	20230926	20150	-34.99	20230209	10700	22.43	20230926	1.07	N	290090	500	37 억		19421	N	N	0	N	00	N
98	20231212	161000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	0	3	0.00	33578850	2577	44.86	13070	13130	12940	17010	9170	13090	13030.21	0.27	0	-272	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	970	-18.03	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	20150	-35.04	20230209	10700	22.34	20230926	20150	-35.04	20230209	10700	22.34	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
99	20231212	151007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-80	5	-0.61	25860350	1986	34.58	13070	13130	12940	17010	9170	13090	13021.32	0.27	0	-261	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	964	-17.92	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
100	20231212	140911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-10	5	-0.08	19496400	1496	26.04	13070	13130	12940	17010	9170	13090	13032.35	0.27	0	-315	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	969	-18.02	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.09	10700	20230926	22.24	20150	-35.09	20230209	10700	22.24	20230926	20150	-35.09	20230209	10700	22.24	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
101	20231212	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	0	3	0.00	19417860	1490	25.94	13070	13130	12940	17010	9170	13090	13032.12	0.27	0	-311	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	970	-18.03	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	20150	-35.04	20230209	10700	22.34	20230926	20150	-35.04	20230209	10700	22.34	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
102	20231212	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-80	5	-0.61	14291370	1096	19.08	13070	13130	12940	17010	9170	13090	13039.57	0.27	0	-323	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	964	-17.92	1.37	12	0.01	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
103	20231212	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	40	2	0.31	12298500	943	16.42	13070	13130	12940	17010	9170	13090	13041.89	0.27	0	-323	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	973	-18.09	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.84	10700	20230926	22.71	20150	-34.84	20230209	10700	22.71	20230926	20150	-34.84	20230209	10700	22.71	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
104	20231212	100959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	20	2	0.15	11169870	857	14.92	13070	13130	12940	17010	9170	13090	13033.69	0.27	0	-321	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	971	-18.06	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.94	10700	20230926	22.52	20150	-34.94	20230209	10700	22.52	20230926	20150	-34.94	20230209	10700	22.52	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
105	20231212	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-150	5	-1.15	2152300	166	2.89	13070	13070	12940	17010	9170	13090	12965.66	0.27	0	16	13476	13282	13186	12992	12896	13235	12945	37	3920	500	9420	10	1	7408068	959	-17.82	1.36	12	0.00	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.05	N	290090	500	37 억		19693	N	N	0	N	00	N
106	20231211	161002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-70	5	-0.53	72254220	5476	80.92	13250	13380	13090	17100	9220	13160	13194.71	0.26	-701	73	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	970	-18.03	1.37	12	0.07	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	20150	-35.04	20230209	10700	22.34	20230926	20150	-35.04	20230209	10700	22.34	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
107	20231211	150958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	10	2	0.08	61873670	4684	69.22	13250	13380	13120	17100	9220	13160	13209.58	0.26	-701	76	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	976	-18.14	1.38	12	0.06	-726.00	9528.00	20150	20230209	-34.64	10700	20230926	23.08	20150	-34.64	20230209	10700	23.08	20230926	20150	-34.64	20230209	10700	23.08	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
108	20231211	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	10	2	0.08	48704610	3682	54.41	13250	13380	13130	17100	9220	13160	13227.76	0.26	-701	53	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	976	-18.14	1.38	12	0.05	-726.00	9528.00	20150	20230209	-34.64	10700	20230926	23.08	20150	-34.64	20230209	10700	23.08	20230926	20150	-34.64	20230209	10700	23.08	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
109	20231211	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	140	2	1.06	45877680	3469	51.26	13250	13380	13130	17100	9220	13160	13225.04	0.26	-701	44	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	985	-18.32	1.40	12	0.05	-726.00	9528.00	20150	20230209	-34.00	10700	20230926	24.30	20150	-34.00	20230209	10700	24.30	20230926	20150	-34.00	20230209	10700	24.30	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
110	20231211	120958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	130	2	0.99	45227100	3420	50.54	13250	13380	13130	17100	9220	13160	13224.30	0.26	-701	73	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	985	-18.31	1.39	12	0.05	-726.00	9528.00	20150	20230209	-34.04	10700	20230926	24.21	20150	-34.04	20230209	10700	24.21	20230926	20150	-34.04	20230209	10700	24.21	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
111	20231211	110954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	200	2	1.52	29452360	2223	32.85	13250	13380	13130	17100	9220	13160	13248.92	0.26	-701	-58	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	990	-18.40	1.40	12	0.03	-726.00	9528.00	20150	20230209	-33.70	10700	20230926	24.86	20150	-33.70	20230209	10700	24.86	20230926	20150	-33.70	20230209	10700	24.86	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
112	20231211	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	80	2	0.61	22398530	1693	25.02	13250	13340	13130	17100	9220	13160	13230.08	0.26	-701	-26	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	981	-18.24	1.39	12	0.02	-726.00	9528.00	20150	20230209	-34.29	10700	20230926	23.74	20150	-34.29	20230209	10700	23.74	20230926	20150	-34.29	20230209	10700	23.74	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
113	20231211	090953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	90	2	0.68	344500	26	0.38	13250	13250	13250	17100	9220	13160	13250.00	0.26	-701	-15	13453	13306	13103	12956	12753	13380	13030	37	3940	500	9470	10	1	7408068	982	-18.25	1.39	12	0.00	-726.00	9528.00	20150	20230209	-34.24	10700	20230926	23.83	20150	-34.24	20230209	10700	23.83	20230926	20150	-34.24	20230209	10700	23.83	20230926	1.04	N	290090	500	37 억		18919	N	N	0	N	00	N
114	20231208	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	80	2	0.61	87967650	6762	208.45	13150	13250	12900	17000	9160	13080	13009.07	0.26	0	701	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	975	-18.13	1.38	12	0.09	-726.00	9528.00	20150	20230209	-34.69	10700	20230926	22.99	20150	-34.69	20230209	10700	22.99	20230926	20150	-34.69	20230209	10700	22.99	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
115	20231208	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-20	5	-0.15	86125300	6622	204.13	13150	13250	12900	17000	9160	13080	13005.93	0.26	0	815	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	967	-17.99	1.37	12	0.09	-726.00	9528.00	20150	20230209	-35.19	10700	20230926	22.06	20150	-35.19	20230209	10700	22.06	20230926	20150	-35.19	20230209	10700	22.06	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
116	20231208	140946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-60	5	-0.46	76710890	5902	181.94	13150	13250	12900	17000	9160	13080	12997.44	0.26	0	609	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	965	-17.93	1.37	12	0.08	-726.00	9528.00	20150	20230209	-35.38	10700	20230926	21.68	20150	-35.38	20230209	10700	21.68	20230926	20150	-35.38	20230209	10700	21.68	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
117	20231208	130943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	-40	5	-0.31	68625410	5279	162.73	13150	13250	12900	17000	9160	13080	12999.70	0.26	0	568	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	966	-17.96	1.37	12	0.07	-726.00	9528.00	20150	20230209	-35.29	10700	20230926	21.87	20150	-35.29	20230209	10700	21.87	20230926	20150	-35.29	20230209	10700	21.87	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
118	20231208	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-60	5	-0.46	65581740	5044	155.49	13150	13250	12900	17000	9160	13080	13001.93	0.26	0	554	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	965	-17.93	1.37	12	0.07	-726.00	9528.00	20150	20230209	-35.38	10700	20230926	21.68	20150	-35.38	20230209	10700	21.68	20230926	20150	-35.38	20230209	10700	21.68	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
119	20231208	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-170	5	-1.30	65024130	5001	154.16	13150	13250	12900	17000	9160	13080	13002.23	0.26	0	542	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	956	-17.78	1.35	12	0.07	-726.00	9528.00	20150	20230209	-35.93	10700	20230926	20.65	20150	-35.93	20230209	10700	20.65	20230926	20150	-35.93	20230209	10700	20.65	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
120	20231208	100947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-130	5	-0.99	33669690	2576	79.41	13150	13250	12950	17000	9160	13080	13070.53	0.26	0	16	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	959	-17.84	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.73	10700	20230926	21.03	20150	-35.73	20230209	10700	21.03	20230926	20150	-35.73	20230209	10700	21.03	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
121	20231208	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	70	2	0.54	302450	23	0.71	13150	13150	13150	17000	9160	13080	13150.00	0.26	0	-3	13593	13336	13143	12886	12693	13305	12855	37	3920	500	9410	10	1	7408068	974	-18.11	1.38	12	0.00	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	1.03	N	290090	500	37 억		18919	N	N	0	N	00	N
122	20231207	160940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	0	3	0.00	42330150	3244	143.54	13080	13400	12950	17000	9160	13080	13048.75	0.25	0	329	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	969	-18.02	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.09	10700	20230926	22.24	20150	-35.09	20230209	10700	22.24	20230926	20150	-35.09	20230209	10700	22.24	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
123	20231207	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-20	5	-0.15	38685840	2965	131.19	13080	13400	12950	17000	9160	13080	13047.50	0.25	0	343	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	967	-17.99	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.19	10700	20230926	22.06	20150	-35.19	20230209	10700	22.06	20230926	20150	-35.19	20230209	10700	22.06	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
124	20231207	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	10	2	0.08	34473540	2642	116.90	13080	13400	12950	17000	9160	13080	13048.27	0.25	0	345	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	970	-18.03	1.37	12	0.04	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	20150	-35.04	20230209	10700	22.34	20230926	20150	-35.04	20230209	10700	22.34	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
125	20231207	130936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-70	5	-0.54	31781100	2435	107.74	13080	13400	12950	17000	9160	13080	13051.79	0.25	0	312	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	964	-17.92	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
126	20231207	120938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-80	5	-0.61	29665930	2273	100.58	13080	13400	12950	17000	9160	13080	13051.44	0.25	0	314	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	963	-17.91	1.36	12	0.03	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
127	20231207	110932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	-30	5	-0.23	27895320	2137	94.56	13080	13400	12950	17000	9160	13080	13053.50	0.25	0	313	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	967	-17.98	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.24	10700	20230926	21.96	20150	-35.24	20230209	10700	21.96	20230926	20150	-35.24	20230209	10700	21.96	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
128	20231207	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	320	2	2.45	22740140	1744	77.17	13080	13400	12950	17000	9160	13080	13039.07	0.25	0	496	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	993	-18.46	1.41	12	0.02	-726.00	9528.00	20150	20230209	-33.50	10700	20230926	25.23	20150	-33.50	20230209	10700	25.23	20230926	20150	-33.50	20230209	10700	25.23	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
129	20231207	090938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13060	-20	5	-0.15	1018840	78	3.45	13080	13080	13060	17000	9160	13080	13062.05	0.25	0	5	13420	13250	13080	12910	12740	13165	12825	37	3920	500	9410	10	1	7408068	967	-17.99	1.37	12	0.00	-726.00	9528.00	20150	20230209	-35.19	10700	20230926	22.06	20150	-35.19	20230209	10700	22.06	20230926	20150	-35.19	20230209	10700	22.06	20230926	1.03	N	290090	500	37 억		18590	N	N	0	N	00	N
130	20231206	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	100	2	0.77	28684830	2200	45.94	13140	13250	12910	16870	9090	12980	13038.54	0.25	0	73	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	969	-18.02	1.37	12	0.03	-726.00	9528.00	20150	20230209	-35.09	10700	20230926	22.24	20150	-35.09	20230209	10700	22.24	20230926	20150	-35.09	20230209	10700	22.24	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
131	20231206	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	150	2	1.16	26718850	2050	42.81	13140	13250	12910	16870	9090	12980	13033.59	0.25	0	129	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	973	-18.09	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.84	10700	20230926	22.71	20150	-34.84	20230209	10700	22.71	20230926	20150	-34.84	20230209	10700	22.71	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
132	20231206	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	100	2	0.77	23632400	1814	37.88	13140	13250	12910	16870	9090	12980	13027.78	0.25	0	112	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	969	-18.02	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.09	10700	20230926	22.24	20150	-35.09	20230209	10700	22.24	20230926	20150	-35.09	20230209	10700	22.24	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
133	20231206	130928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	50	2	0.39	21863250	1679	35.06	13140	13250	12910	16870	9090	12980	13021.59	0.25	0	78	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	965	-17.95	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.33	10700	20230926	21.78	20150	-35.33	20230209	10700	21.78	20230926	20150	-35.33	20230209	10700	21.78	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
134	20231206	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	50	2	0.39	21198720	1628	33.99	13140	13250	12910	16870	9090	12980	13021.33	0.25	0	78	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	965	-17.95	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.33	10700	20230926	21.78	20150	-35.33	20230209	10700	21.78	20230926	20150	-35.33	20230209	10700	21.78	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
135	20231206	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	60	2	0.46	20898760	1605	33.51	13140	13250	12910	16870	9090	12980	13021.03	0.25	0	82	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	966	-17.96	1.37	12	0.02	-726.00	9528.00	20150	20230209	-35.29	10700	20230926	21.87	20150	-35.29	20230209	10700	21.87	20230926	20150	-35.29	20230209	10700	21.87	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
136	20231206	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	20	2	0.15	18113670	1391	29.05	13140	13250	12910	16870	9090	12980	13022.05	0.25	0	97	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	963	-17.91	1.36	12	0.02	-726.00	9528.00	20150	20230209	-35.48	10700	20230926	21.50	20150	-35.48	20230209	10700	21.50	20230926	20150	-35.48	20230209	10700	21.50	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
137	20231206	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-40	5	-0.31	13269910	1017	21.24	13140	13250	12910	16870	9090	12980	13048.09	0.25	0	42	13346	13162	13066	12882	12786	13255	12975	37	3890	500	9340	10	1	7408068	959	-17.82	1.36	12	0.01	-726.00	9528.00	20150	20230209	-35.78	10700	20230926	20.93	20150	-35.78	20230209	10700	20.93	20230926	20150	-35.78	20230209	10700	20.93	20230926	1.05	N	290090	500	37 억		18517	N	N	0	N	00	N
138	20231205	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	-110	5	-0.84	62450570	4786	80.38	12970	13250	12970	17010	9170	13090	13048.59	0.25	0	-216	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	962	-17.88	1.36	12	0.06	-726.00	9528.00	20150	20230209	-35.58	10700	20230926	21.31	20150	-35.58	20230209	10700	21.31	20230926	20150	-35.58	20230209	10700	21.31	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
139	20231205	150930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-10	5	-0.08	49297780	3775	63.40	12970	13250	12970	17010	9170	13090	13059.01	0.25	0	-167	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	969	-18.02	1.37	12	0.05	-726.00	9528.00	20150	20230209	-35.09	10700	20230926	22.24	20150	-35.09	20230209	10700	22.24	20230926	20150	-35.09	20230209	10700	22.24	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
140	20231205	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	50	2	0.38	38765780	2968	49.85	12970	13250	12970	17010	9170	13090	13061.25	0.25	0	100	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	973	-18.10	1.38	12	0.04	-726.00	9528.00	20150	20230209	-34.79	10700	20230926	22.80	20150	-34.79	20230209	10700	22.80	20230926	20150	-34.79	20230209	10700	22.80	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
141	20231205	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	80	2	0.61	36695440	2810	47.20	12970	13250	12970	17010	9170	13090	13058.88	0.25	0	182	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	976	-18.14	1.38	12	0.04	-726.00	9528.00	20150	20230209	-34.64	10700	20230926	23.08	20150	-34.64	20230209	10700	23.08	20230926	20150	-34.64	20230209	10700	23.08	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
142	20231205	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	30	2	0.23	33209340	2544	42.73	12970	13250	12970	17010	9170	13090	13053.99	0.25	0	183	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	972	-18.07	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.89	10700	20230926	22.62	20150	-34.89	20230209	10700	22.62	20230926	20150	-34.89	20230209	10700	22.62	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
143	20231205	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	80	2	0.61	23094370	1770	29.73	12970	13250	12970	17010	9170	13090	13047.67	0.25	0	159	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	976	-18.14	1.38	12	0.02	-726.00	9528.00	20150	20230209	-34.64	10700	20230926	23.08	20150	-34.64	20230209	10700	23.08	20230926	20150	-34.64	20230209	10700	23.08	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
144	20231205	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	10	2	0.08	22593620	1732	29.09	12970	13250	12970	17010	9170	13090	13044.82	0.25	0	191	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	970	-18.04	1.37	12	0.02	-726.00	9528.00	20150	20230209	-34.99	10700	20230926	22.43	20150	-34.99	20230209	10700	22.43	20230926	20150	-34.99	20230209	10700	22.43	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
145	20231205	090923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13010	-80	5	-0.61	12794110	986	16.56	12970	13250	12970	17010	9170	13090	12975.77	0.25	0	67	13756	13422	13256	12922	12756	13340	12840	37	3920	500	9420	10	1	7408068	964	-17.92	1.37	12	0.01	-726.00	9528.00	20150	20230209	-35.43	10700	20230926	21.59	20150	-35.43	20230209	10700	21.59	20230926	20150	-35.43	20230209	10700	21.59	20230926	1.01	N	290090	500	37 억		18733	N	N	0	N	00	N
146	20231204	160921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	-290	5	-2.17	75251130	5712	62.54	13450	13590	13090	17390	9370	13380	13174.60	0.27	0	-1153	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	970	-18.03	1.37	12	0.08	-726.00	9528.00	20150	20230209	-35.04	10700	20230926	22.34	20150	-35.04	20230209	10700	22.34	20230926	20150	-35.04	20230209	10700	22.34	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
147	20231204	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-190	5	-1.42	43636440	3303	36.16	13450	13590	13100	17390	9370	13380	13211.15	0.27	0	-505	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	977	-18.17	1.38	12	0.04	-726.00	9528.00	20150	20230209	-34.54	10700	20230926	23.27	20150	-34.54	20230209	10700	23.27	20230926	20150	-34.54	20230209	10700	23.27	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
148	20231204	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13220	-160	5	-1.20	40414040	3059	33.49	13450	13590	13100	17390	9370	13380	13211.52	0.27	0	-332	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	979	-18.21	1.39	12	0.04	-726.00	9528.00	20150	20230209	-34.39	10700	20230926	23.55	20150	-34.39	20230209	10700	23.55	20230926	20150	-34.39	20230209	10700	23.55	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
149	20231204	130916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	-100	5	-0.75	32234370	2440	26.71	13450	13590	13100	17390	9370	13380	13210.81	0.27	0	-158	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	984	-18.29	1.39	12	0.03	-726.00	9528.00	20150	20230209	-34.09	10700	20230926	24.11	20150	-34.09	20230209	10700	24.11	20230926	20150	-34.09	20230209	10700	24.11	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
150	20231204	120918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	-90	5	-0.67	30957720	2344	25.66	13450	13590	13100	17390	9370	13380	13207.22	0.27	0	-145	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	985	-18.31	1.39	12	0.03	-726.00	9528.00	20150	20230209	-34.04	10700	20230926	24.21	20150	-34.04	20230209	10700	24.21	20230926	20150	-34.04	20230209	10700	24.21	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
151	20231204	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-230	5	-1.72	26361900	1997	21.86	13450	13590	13100	17390	9370	13380	13200.75	0.27	0	-103	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	974	-18.11	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
152	20231204	100917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-230	5	-1.72	21650930	1639	17.94	13450	13590	13100	17390	9370	13380	13209.84	0.27	0	-84	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	974	-18.11	1.38	12	0.02	-726.00	9528.00	20150	20230209	-34.74	10700	20230926	22.90	20150	-34.74	20230209	10700	22.90	20230926	20150	-34.74	20230209	10700	22.90	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
153	20231204	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	-200	5	-1.49	5260610	399	4.37	13450	13590	13100	17390	9370	13380	13184.49	0.27	0	-256	13740	13560	13300	13120	12860	13650	13210	37	4010	500	9630	10	1	7408068	976	-18.15	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.59	10700	20230926	23.18	20150	-34.59	20230209	10700	23.18	20230926	20150	-34.59	20230209	10700	23.18	20230926	1.03	N	290090	500	37 억		19726	N	N	0	N	00	N
154	20231201	160919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	170	2	1.29	121453180	9119	225.10	13040	13480	13040	17170	9250	13210	13318.89	0.25	0	1148	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	991	-18.43	1.40	12	0.12	-726.00	9528.00	20150	20230209	-33.60	10700	20230926	25.05	20150	-33.60	20230209	10700	25.05	20230926	20150	-33.60	20230209	10700	25.05	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N
155	20231201	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13350	140	2	1.06	113228470	8506	209.97	13040	13480	13040	17170	9250	13210	13311.83	0.25	0	1064	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	989	-18.39	1.40	12	0.11	-726.00	9528.00	20150	20230209	-33.75	10700	20230926	24.77	20150	-33.75	20230209	10700	24.77	20230926	20150	-33.75	20230209	10700	24.77	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N
156	20231201	140915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	210	2	1.59	82837270	6241	154.06	13040	13450	13040	17170	9250	13210	13273.27	0.25	0	1077	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	994	-18.48	1.41	12	0.08	-726.00	9528.00	20150	20230209	-33.40	10700	20230926	25.42	20150	-33.40	20230209	10700	25.42	20230926	20150	-33.40	20230209	10700	25.42	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N
157	20231201	130917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	110	2	0.83	52424580	3959	97.73	13040	13450	13040	17170	9250	13210	13242.03	0.25	0	561	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	987	-18.35	1.40	12	0.05	-726.00	9528.00	20150	20230209	-33.90	10700	20230926	24.49	20150	-33.90	20230209	10700	24.49	20230926	20150	-33.90	20230209	10700	24.49	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N
158	20231201	120923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	110	2	0.83	44917680	3395	83.81	13040	13450	13040	17170	9250	13210	13230.65	0.25	0	521	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	987	-18.35	1.40	12	0.05	-726.00	9528.00	20150	20230209	-33.90	10700	20230926	24.49	20150	-33.90	20230209	10700	24.49	20230926	20150	-33.90	20230209	10700	24.49	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N
159	20231201	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-40	5	-0.30	27626390	2091	51.62	13040	13450	13040	17170	9250	13210	13212.07	0.25	0	524	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	976	-18.14	1.38	12	0.03	-726.00	9528.00	20150	20230209	-34.64	10700	20230926	23.08	20150	-34.64	20230209	10700	23.08	20230926	20150	-34.64	20230209	10700	23.08	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N
160	20231201	100924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	0	3	0.00	26426130	2000	49.37	13040	13450	13040	17170	9250	13210	13213.09	0.25	0	523	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	979	-18.20	1.39	12	0.03	-726.00	9528.00	20150	20230209	-34.44	10700	20230926	23.46	20150	-34.44	20230209	10700	23.46	20230926	20150	-34.44	20230209	10700	23.46	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N
161	20231201	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13110	-100	5	-0.76	5805620	444	10.96	13040	13120	13040	17170	9250	13210	13069.72	0.25	0	133	13650	13430	13260	13040	12870	13345	12955	37	3960	500	9510	10	1	7408068	971	-18.06	1.38	12	0.01	-726.00	9528.00	20150	20230209	-34.94	10700	20230926	22.52	20150	-34.94	20230209	10700	22.52	20230926	20150	-34.94	20230209	10700	22.52	20230926	0.98	N	290090	500	37 억		18578	N	N	0	N	00	N