KissMeData/138580/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	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
3	20231229	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
4	20231229	140921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
5	20231229	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
6	20231229	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
7	20231229	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
8	20231229	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
9	20231229	090851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1836727730	144726	74.86	12630	12860	12450	16390	8830	12610	12691.70	1.47	-7742	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.64	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		331431	N	N	0	N	00	N
10	20231228	160842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12630	20	2	0.16	1700590730	133994	69.31	12630	12860	12450	16390	8830	12610	12691.70	1.50	0	4175	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2849	25.88	3.96	12	0.59	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	17880	-29.36	20231220	6760	86.83	20230102	17880	-29.36	20231220	6760	86.83	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
11	20231228	150849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	50	2	0.40	1498325040	118014	61.04	12630	12860	12450	16390	8830	12610	12696.16	1.50	0	297	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2856	25.94	3.97	12	0.52	488.00	3186.00	17880	20231220	-29.19	6650	20221226	90.38	17880	-29.19	20231220	6760	87.28	20230102	17880	-29.19	20231220	6760	87.28	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
12	20231228	140841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	110	2	0.87	1238564490	97463	50.41	12630	12860	12450	16390	8830	12610	12708.05	1.50	0	2337	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2869	26.07	3.99	12	0.43	488.00	3186.00	17880	20231220	-28.86	6650	20221226	91.28	17880	-28.86	20231220	6760	88.17	20230102	17880	-28.86	20231220	6760	88.17	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
13	20231228	130841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	200	2	1.59	1123788670	88442	45.75	12630	12860	12450	16390	8830	12610	12706.51	1.50	0	2983	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2889	26.25	4.02	12	0.39	488.00	3186.00	17880	20231220	-28.36	6650	20221226	92.63	17880	-28.36	20231220	6760	89.50	20230102	17880	-28.36	20231220	6760	89.50	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
14	20231228	120844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12830	220	2	1.74	932237230	73417	37.97	12630	12860	12450	16390	8830	12610	12697.84	1.50	0	2687	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2894	26.29	4.03	12	0.33	488.00	3186.00	17880	20231220	-28.24	6650	20221226	92.93	17880	-28.24	20231220	6760	89.79	20230102	17880	-28.24	20231220	6760	89.79	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
15	20231228	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	130	2	1.03	695354340	54824	28.36	12630	12860	12450	16390	8830	12610	12683.39	1.50	0	594	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2874	26.11	4.00	12	0.24	488.00	3186.00	17880	20231220	-28.75	6650	20221226	91.58	17880	-28.75	20231220	6760	88.46	20230102	17880	-28.75	20231220	6760	88.46	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
16	20231228	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	90	2	0.71	430738580	34116	17.65	12630	12740	12450	16390	8830	12610	12625.71	1.50	0	4785	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2865	26.02	3.99	12	0.15	488.00	3186.00	17880	20231220	-28.97	6650	20221226	90.98	17880	-28.97	20231220	6760	87.87	20230102	17880	-28.97	20231220	6760	87.87	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
17	20231228	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12710	100	2	0.79	64699300	5110	2.64	12630	12740	12630	16390	8830	12610	12661.32	1.50	0	1355	13396	13002	12786	12392	12176	12895	12285	113	3780	500	9070	10	1	22556163	2867	26.05	3.99	12	0.02	488.00	3186.00	17880	20231220	-28.91	6650	20221226	91.13	17880	-28.91	20231220	6760	88.02	20230102	17880	-28.91	20231220	6760	88.02	20230102	2.03	N	138580	500	112 억		339173	N	N	0	N	00	N
18	20231227	160834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	-210	5	-1.64	2459860950	192088	29.56	12760	13180	12570	16660	8980	12820	12806.29	1.42	0	18062	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2844	25.84	3.96	12	0.85	488.00	3186.00	17880	20231220	-29.47	6650	20221226	89.62	17880	-29.47	20231220	6760	86.54	20230102	17880	-29.47	20231220	6740	87.09	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
19	20231227	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	-230	5	-1.79	2272447470	177249	27.28	12760	13180	12570	16660	8980	12820	12820.65	1.42	0	14135	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2840	25.80	3.95	12	0.79	488.00	3186.00	17880	20231220	-29.59	6650	20221226	89.32	17880	-29.59	20231220	6760	86.24	20230102	17880	-29.59	20231220	6740	86.80	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
20	20231227	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	-170	5	-1.33	2020824310	157315	24.21	12760	13180	12570	16660	8980	12820	12845.72	1.42	0	14293	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2853	25.92	3.97	12	0.70	488.00	3186.00	17880	20231220	-29.25	6650	20221226	90.23	17880	-29.25	20231220	6760	87.13	20230102	17880	-29.25	20231220	6740	87.69	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
21	20231227	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12770	-50	5	-0.39	1618417610	125448	19.31	12760	13180	12710	16660	8980	12820	12901.11	1.42	0	13463	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2880	26.17	4.01	12	0.56	488.00	3186.00	17880	20231220	-28.58	6650	20221226	92.03	17880	-28.58	20231220	6760	88.91	20230102	17880	-28.58	20231220	6740	89.47	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
22	20231227	120837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	-20	5	-0.16	1395367730	108016	16.62	12760	13180	12730	16660	8980	12820	12918.17	1.42	0	19318	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2887	26.23	4.02	12	0.48	488.00	3186.00	17880	20231220	-28.41	6650	20221226	92.48	17880	-28.41	20231220	6760	89.35	20230102	17880	-28.41	20231220	6740	89.91	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
23	20231227	110843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	90	2	0.70	1298138820	100433	15.46	12760	13180	12730	16660	8980	12820	12925.43	1.42	0	20220	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2912	26.45	4.05	12	0.45	488.00	3186.00	17880	20231220	-27.80	6650	20221226	94.14	17880	-27.80	20231220	6760	90.98	20230102	17880	-27.80	20231220	6740	91.54	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
24	20231227	100842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	-60	5	-0.47	935452130	72150	11.10	12760	13180	12760	16660	8980	12820	12965.40	1.42	0	8446	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2878	26.15	4.01	12	0.32	488.00	3186.00	17880	20231220	-28.64	6650	20221226	91.88	17880	-28.64	20231220	6760	88.76	20230102	17880	-28.64	20231220	6740	89.32	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
25	20231227	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	80	2	0.62	262710930	20315	3.13	12760	13060	12760	16660	8980	12820	12931.94	1.42	0	2587	14960	13890	13270	12200	11580	13580	11890	113	3840	500	9230	10	1	22556163	2910	26.43	4.05	12	0.09	488.00	3186.00	17880	20231220	-27.85	6650	20221226	93.98	17880	-27.85	20231220	6760	90.83	20230102	17880	-27.85	20231220	6740	91.39	20221227	1.87	N	138580	500	112 억		321111	N	N	0	N	00	N
26	20231226	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	-1520	5	-10.60	8566235610	643158	52.71	14270	14340	12650	18640	10040	14340	13323.06	1.75	0	-1115	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	2892	26.27	4.02	12	2.85	488.00	3186.00	17880	20231220	-28.30	6650	20221226	92.78	17880	-28.30	20231220	6760	89.64	20230102	17880	-28.30	20231220	6650	92.78	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
27	20231226	150842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-1470	5	-10.25	8026871270	601208	49.27	14270	14340	12650	18640	10040	14340	13351.24	1.75	0	-5683	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	2903	26.37	4.04	12	2.67	488.00	3186.00	17880	20231220	-28.02	6650	20221226	93.53	17880	-28.02	20231220	6760	90.38	20230102	17880	-28.02	20231220	6650	93.53	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
28	20231226	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-1450	5	-10.11	7121002740	530755	43.49	14270	14340	12800	18640	10040	14340	13416.74	1.75	0	-6052	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	2907	26.41	4.05	12	2.35	488.00	3186.00	17880	20231220	-27.91	6650	20221226	93.83	17880	-27.91	20231220	6760	90.68	20230102	17880	-27.91	20231220	6650	93.83	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
29	20231226	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	-1310	5	-9.14	6237740240	462402	37.89	14270	14340	12890	18640	10040	14340	13489.86	1.75	0	1221	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	2939	26.70	4.09	12	2.05	488.00	3186.00	17880	20231220	-27.13	6650	20221226	95.94	17880	-27.13	20231220	6760	92.75	20230102	17880	-27.13	20231220	6650	95.94	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
30	20231226	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-1150	5	-8.02	5671779340	419082	34.34	14270	14340	12890	18640	10040	14340	13533.82	1.75	0	7593	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	2975	27.03	4.14	12	1.86	488.00	3186.00	17880	20231220	-26.23	6650	20221226	98.35	17880	-26.23	20231220	6760	95.12	20230102	17880	-26.23	20231220	6650	98.35	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
31	20231226	110845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	-920	5	-6.42	4284805040	313578	25.70	14270	14340	13260	18640	10040	14340	13664.24	1.75	0	-1687	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	3027	27.50	4.21	12	1.39	488.00	3186.00	17880	20231220	-24.94	6650	20221226	101.80	17880	-24.94	20231220	6760	98.52	20230102	17880	-24.94	20231220	6650	101.80	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
32	20231226	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-820	5	-5.72	2346404530	169660	13.90	14270	14340	13500	18640	10040	14340	13830.04	1.75	0	25534	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	3050	27.70	4.24	12	0.75	488.00	3186.00	17880	20231220	-24.38	6650	20221226	103.31	17880	-24.38	20231220	6760	100.00	20230102	17880	-24.38	20231220	6650	103.31	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
33	20231226	090844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	-210	5	-1.46	556980320	39474	3.23	14270	14340	13960	18640	10040	14340	14110.06	1.75	0	9788	16400	15370	14690	13660	12980	15030	13320	113	4300	500	10320	10	1	22556163	3187	28.95	4.44	12	0.18	488.00	3186.00	17880	20231220	-20.97	6650	20221226	112.48	17880	-20.97	20231220	6760	109.02	20230102	17880	-20.97	20231220	6650	112.48	20221226	1.78	N	138580	500	112 억		395621	N	N	0	N	00	N
34	20231222	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14340	-320	5	-2.18	18030196870	1208065	50.11	14680	15720	14010	19050	10270	14660	14926.70	1.87	0	11498	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3235	29.39	4.50	12	5.36	488.00	3186.00	17880	20231220	-19.80	6650	20221226	115.64	17880	-19.80	20231220	6760	112.13	20230102	17880	-19.80	20231220	6650	115.64	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
35	20231222	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14370	-290	5	-1.98	17544657740	1174182	48.70	14680	15720	14010	19050	10270	14660	14942.90	1.87	0	8873	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3241	29.45	4.51	12	5.21	488.00	3186.00	17880	20231220	-19.63	6650	20221226	116.09	17880	-19.63	20231220	6760	112.57	20230102	17880	-19.63	20231220	6650	116.09	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
36	20231222	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	-70	5	-0.48	16418975350	1096470	45.48	14680	15720	14010	19050	10270	14660	14975.44	1.87	0	3117	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3291	29.90	4.58	12	4.86	488.00	3186.00	17880	20231220	-18.40	6650	20221226	119.40	17880	-18.40	20231220	6760	115.83	20230102	17880	-18.40	20231220	6650	119.40	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
37	20231222	130827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	170	2	1.16	15651487280	1044197	43.31	14680	15720	14010	19050	10270	14660	14990.16	1.87	0	3283	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3345	30.39	4.65	12	4.63	488.00	3186.00	17880	20231220	-17.06	6650	20221226	123.01	17880	-17.06	20231220	6760	119.38	20230102	17880	-17.06	20231220	6650	123.01	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
38	20231222	120825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	100	2	0.68	15229706560	1015691	42.13	14680	15720	14010	19050	10270	14660	14995.62	1.87	0	3331	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3329	30.25	4.63	12	4.50	488.00	3186.00	17880	20231220	-17.45	6650	20221226	121.95	17880	-17.45	20231220	6760	118.34	20230102	17880	-17.45	20231220	6650	121.95	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
39	20231222	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14660	0	3	0.00	14398334180	958942	39.78	14680	15720	14010	19050	10270	14660	15016.16	1.87	0	-1937	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3307	30.04	4.60	12	4.25	488.00	3186.00	17880	20231220	-18.01	6650	20221226	120.45	17880	-18.01	20231220	6760	116.86	20230102	17880	-18.01	20231220	6650	120.45	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
40	20231222	100823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	450	2	3.07	12406881180	825082	34.22	14680	15720	14010	19050	10270	14660	15038.81	1.87	0	1735	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3408	30.96	4.74	12	3.66	488.00	3186.00	17880	20231220	-15.49	6650	20221226	127.22	17880	-15.49	20231220	6760	123.52	20230102	17880	-15.49	20231220	6650	127.22	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
41	20231222	090826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	-560	5	-3.82	1213230510	83236	3.45	14680	14960	14010	19050	10270	14660	14571.96	1.87	0	2399	19026	16842	15616	13432	12206	16230	12820	113	4390	500	10550	10	1	22556163	3180	28.89	4.43	12	0.37	488.00	3186.00	17880	20231220	-21.14	6650	20221226	112.03	17880	-21.14	20231220	6760	108.58	20230102	17880	-21.14	20231220	6650	112.03	20221226	1.47	N	138580	500	112 억		421772	N	N	0	N	00	N
42	20231221	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14660	-1190	5	-7.51	36991754970	2378483	132.20	17260	17800	14390	20600	11100	15850	15552.78	3.16	0	-84434	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3307	30.04	4.60	12	10.54	488.00	3186.00	17880	20231220	-18.01	6650	20221226	120.45	17880	-18.01	20231220	6760	116.86	20230102	17880	-18.01	20231220	6650	120.45	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
43	20231221	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14850	-1000	5	-6.31	36106001470	2318066	128.84	17260	17800	14390	20600	11100	15850	15575.88	3.16	0	-87258	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3350	30.43	4.66	12	10.28	488.00	3186.00	17880	20231220	-16.95	6650	20221226	123.31	17880	-16.95	20231220	6760	119.67	20230102	17880	-16.95	20231220	6650	123.31	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
44	20231221	140821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14620	-1230	5	-7.76	34378093090	2201603	122.37	17260	17800	14390	20600	11100	15850	15615.00	3.16	0	-83699	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3298	29.96	4.59	12	9.76	488.00	3186.00	17880	20231220	-18.23	6650	20221226	119.85	17880	-18.23	20231220	6760	116.27	20230102	17880	-18.23	20231220	6650	119.85	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
45	20231221	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	-1220	5	-7.70	32957015860	2104254	116.96	17260	17800	14390	20600	11100	15850	15662.06	3.16	0	-80044	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3300	29.98	4.59	12	9.33	488.00	3186.00	17880	20231220	-18.18	6650	20221226	120.00	17880	-18.18	20231220	6760	116.42	20230102	17880	-18.18	20231220	6650	120.00	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
46	20231221	120824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	-980	5	-6.18	32029181200	2041540	113.47	17260	17800	14390	20600	11100	15850	15688.71	3.16	0	-77291	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3354	30.47	4.67	12	9.05	488.00	3186.00	17880	20231220	-16.83	6650	20221226	123.61	17880	-16.83	20231220	6760	119.97	20230102	17880	-16.83	20231220	6650	123.61	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
47	20231221	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	-1130	5	-7.13	30741303790	1953672	108.59	17260	17800	14390	20600	11100	15850	15735.12	3.16	0	-76537	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3320	30.16	4.62	12	8.66	488.00	3186.00	17880	20231220	-17.67	6650	20221226	121.35	17880	-17.67	20231220	6760	117.75	20230102	17880	-17.67	20231220	6650	121.35	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
48	20231221	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	-890	5	-5.62	26776765780	1685920	93.70	17260	17800	14390	20600	11100	15850	15882.59	3.16	0	-77669	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3374	30.66	4.70	12	7.47	488.00	3186.00	17880	20231220	-16.33	6650	20221226	124.96	17880	-16.33	20231220	6760	121.30	20230102	17880	-16.33	20231220	6650	124.96	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
49	20231221	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-40	5	-0.25	12865350530	764978	42.52	17260	17800	15720	20600	11100	15850	16818.33	3.16	0	-11140	19923	17886	15843	13806	11763	18905	14825	113	4750	500	11410	10	1	22556163	3566	32.40	4.96	12	3.39	488.00	3186.00	17880	20231220	-11.58	6650	20221226	137.74	17880	-11.58	20231220	6760	133.88	20230102	17880	-11.58	20231220	6650	137.74	20221226	1.35	N	138580	500	112 억		713419	N	N	0	N	00	N
50	20231220	160824	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15850	1610	2	11.31	24153758530	1501684	756.75	14240	17880	13800	18510	9970	14240	16090.81	3.33	0	-28082	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3575	32.48	4.97	12	6.66	488.00	3186.00	17880	20231220	-11.35	6650	20221226	138.35	17880	-11.35	20231220	6760	134.47	20230102	17880	-11.35	20231220	6650	138.35	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
51	20231220	150904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	1660	2	11.66	4712683770	316304	159.40	14240	16000	13800	18510	9970	14240	14899.22	3.33	0	-12775	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3586	32.58	4.99	12	1.40	488.00	3186.00	16540	20231108	-3.87	6650	20221226	139.10	16540	-3.87	20231108	6760	135.21	20230102	16540	-3.87	20231108	6650	139.10	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
52	20231220	140917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14100	-140	5	-0.98	1185866370	84697	42.68	14240	14290	13800	18510	9970	14240	14001.28	3.33	0	-6393	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3180	28.89	4.43	12	0.38	488.00	3186.00	16540	20231108	-14.75	6650	20221226	112.03	16540	-14.75	20231108	6760	108.58	20230102	16540	-14.75	20231108	6650	112.03	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
53	20231220	130910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	-240	5	-1.69	1040738000	74413	37.50	14240	14290	13800	18510	9970	14240	13985.97	3.33	0	-4494	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3158	28.69	4.39	12	0.33	488.00	3186.00	16540	20231108	-15.36	6650	20221226	110.53	16540	-15.36	20231108	6760	107.10	20230102	16540	-15.36	20231108	6650	110.53	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
54	20231220	120819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13860	-380	5	-2.67	764187870	54541	27.49	14240	14290	13800	18510	9970	14240	14011.26	3.33	0	-3917	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3126	28.40	4.35	12	0.24	488.00	3186.00	16540	20231108	-16.20	6650	20221226	108.42	16540	-16.20	20231108	6760	105.03	20230102	16540	-16.20	20231108	6650	108.42	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
55	20231220	110822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	-340	5	-2.39	664069150	47312	23.84	14240	14290	13850	18510	9970	14240	14035.96	3.33	0	-2444	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3135	28.48	4.36	12	0.21	488.00	3186.00	16540	20231108	-15.96	6650	20221226	109.02	16540	-15.96	20231108	6760	105.62	20230102	16540	-15.96	20231108	6650	109.02	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
56	20231220	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	30	2	0.21	504562880	35880	18.08	14240	14290	13850	18510	9970	14240	14062.51	3.33	0	2705	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3219	29.24	4.48	12	0.16	488.00	3186.00	16540	20231108	-13.72	6650	20221226	114.59	16540	-13.72	20231108	6760	111.09	20230102	16540	-13.72	20231108	6650	114.59	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
57	20231220	090820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	30	2	0.21	12675970	893	0.45	14240	14290	14110	18510	9970	14240	14194.82	3.33	0	-25	14946	14592	14006	13652	13066	14770	13830	113	4270	500	10250	10	1	22556163	3219	29.24	4.48	12	0.00	488.00	3186.00	16540	20231108	-13.72	6650	20221226	114.59	16540	-13.72	20231108	6760	111.09	20230102	16540	-13.72	20231108	6650	114.59	20221226	1.30	N	138580	500	112 억		752204	N	N	0	N	00	N
58	20231219	160820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14240	250	2	1.79	2790542050	198253	110.74	14120	14360	13420	18180	9800	13990	14075.34	3.41	-1136	-14427	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3212	29.18	4.47	12	0.88	488.00	3186.00	16540	20231108	-13.91	6650	20221226	114.14	16540	-13.91	20231108	6760	110.65	20230102	16540	-13.91	20231108	6650	114.14	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
59	20231219	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14130	140	2	1.00	2476535330	176180	98.41	14120	14360	13420	18180	9800	13990	14056.85	3.41	-1136	-9230	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3187	28.95	4.44	12	0.78	488.00	3186.00	16540	20231108	-14.57	6650	20221226	112.48	16540	-14.57	20231108	6760	109.02	20230102	16540	-14.57	20231108	6650	112.48	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
60	20231219	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	210	2	1.50	2118621730	150952	84.32	14120	14360	13420	18180	9800	13990	14035.07	3.41	-1136	-8509	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3203	29.10	4.46	12	0.67	488.00	3186.00	16540	20231108	-14.15	6650	20221226	113.53	16540	-14.15	20231108	6760	110.06	20230102	16540	-14.15	20231108	6650	113.53	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
61	20231219	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	190	2	1.36	1402879470	100738	56.27	14120	14270	13420	18180	9800	13990	13926.02	3.41	-1136	-11941	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3198	29.06	4.45	12	0.45	488.00	3186.00	16540	20231108	-14.27	6650	20221226	113.23	16540	-14.27	20231108	6760	109.76	20230102	16540	-14.27	20231108	6650	113.23	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
62	20231219	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14070	80	2	0.57	1136843790	82000	45.80	14120	14250	13420	18180	9800	13990	13863.95	3.41	-1136	-14089	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3174	28.83	4.42	12	0.36	488.00	3186.00	16540	20231108	-14.93	6650	20221226	111.58	16540	-14.93	20231108	6760	108.14	20230102	16540	-14.93	20231108	6650	111.58	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
63	20231219	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	-100	5	-0.71	941753400	68188	38.09	14120	14250	13420	18180	9800	13990	13811.13	3.41	-1136	-12065	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3133	28.46	4.36	12	0.30	488.00	3186.00	16540	20231108	-16.02	6650	20221226	108.87	16540	-16.02	20231108	6760	105.47	20230102	16540	-16.02	20231108	6650	108.87	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
64	20231219	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	-100	5	-0.71	331335460	24314	13.58	14120	14150	13420	18180	9800	13990	13627.34	3.41	-1136	-7256	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3133	28.46	4.36	12	0.11	488.00	3186.00	16540	20231108	-16.02	6650	20221226	108.87	16540	-16.02	20231108	6760	105.47	20230102	16540	-16.02	20231108	6650	108.87	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
65	20231219	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	-210	5	-1.50	30008190	2155	1.20	14120	14150	13770	18180	9800	13990	13924.88	3.41	-1136	-640	15016	14502	13676	13162	12336	14760	13420	113	4190	500	10070	10	1	22556163	3108	28.24	4.33	12	0.01	488.00	3186.00	16540	20231108	-16.69	6650	20221226	107.22	16540	-16.69	20231108	6760	103.85	20230102	16540	-16.69	20231108	6650	107.22	20221226	1.42	N	138580	500	112 억		768500	N	N	0	N	00	N
66	20231218	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13990	1080	2	8.37	2448878290	178092	130.27	13000	14190	12850	16780	9040	12910	13750.44	3.40	0	3255	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	3156	28.67	4.39	12	0.79	488.00	3186.00	16540	20231108	-15.42	6650	20221226	110.38	16540	-15.42	20231108	6760	106.95	20230102	16540	-15.42	20231108	6650	110.38	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
67	20231218	150820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14110	1200	2	9.30	2384251670	173464	126.88	13000	14190	12850	16780	9040	12910	13744.94	3.40	0	2283	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	3183	28.91	4.43	12	0.77	488.00	3186.00	16540	20231108	-14.69	6650	20221226	112.18	16540	-14.69	20231108	6760	108.73	20230102	16540	-14.69	20231108	6650	112.18	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
68	20231218	140815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	880	2	6.82	1781643330	130378	95.37	13000	14190	12850	16780	9040	12910	13665.21	3.40	0	1111	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	3110	28.26	4.33	12	0.58	488.00	3186.00	16540	20231108	-16.63	6650	20221226	107.37	16540	-16.63	20231108	6760	103.99	20230102	16540	-16.63	20231108	6650	107.37	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
69	20231218	130816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	990	2	7.67	1489385320	109372	80.00	13000	14190	12850	16780	9040	12910	13617.61	3.40	0	-4179	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	3135	28.48	4.36	12	0.48	488.00	3186.00	16540	20231108	-15.96	6650	20221226	109.02	16540	-15.96	20231108	6760	105.62	20230102	16540	-15.96	20231108	6650	109.02	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
70	20231218	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	340	2	2.63	396401260	30307	22.17	13000	13250	12850	16780	9040	12910	13079.53	3.40	0	-3220	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	2989	27.15	4.16	12	0.13	488.00	3186.00	16540	20231108	-19.89	6650	20221226	99.25	16540	-19.89	20231108	6760	96.01	20230102	16540	-19.89	20231108	6650	99.25	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
71	20231218	110814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	70	2	0.54	270402030	20749	15.18	13000	13220	12850	16780	9040	12910	13032.05	3.40	0	-2299	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	2928	26.60	4.07	12	0.09	488.00	3186.00	16540	20231108	-21.52	6650	20221226	95.19	16540	-21.52	20231108	6760	92.01	20230102	16540	-21.52	20231108	6650	95.19	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
72	20231218	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	90	2	0.70	245190080	18817	13.76	13000	13220	12850	16780	9040	12910	13030.24	3.40	0	-2168	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	2932	26.64	4.08	12	0.08	488.00	3186.00	16540	20231108	-21.40	6650	20221226	95.49	16540	-21.40	20231108	6760	92.31	20230102	16540	-21.40	20231108	6650	95.49	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
73	20231218	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13090	180	2	1.39	56964600	4389	3.21	13000	13100	12920	16780	9040	12910	12978.95	3.40	0	-173	13536	13222	12606	12292	11676	13380	12450	113	3870	500	9290	10	1	22556163	2953	26.82	4.11	12	0.02	488.00	3186.00	16540	20231108	-20.86	6650	20221226	96.84	16540	-20.86	20231108	6760	93.64	20230102	16540	-20.86	20231108	6650	96.84	20221226	1.43	N	138580	500	112 억		766798	N	N	0	N	00	N
74	20231215	160812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	470	2	3.78	1724953330	136706	296.12	12400	12920	11990	16170	8710	12440	12617.97	3.43	0	-17669	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2912	26.45	4.05	12	0.61	488.00	3186.00	16540	20231108	-21.95	6650	20221226	94.14	16540	-21.95	20231108	6760	90.98	20230102	16540	-21.95	20231108	6650	94.14	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
75	20231215	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	350	2	2.81	1526720640	121289	262.73	12400	12920	11990	16170	8710	12440	12587.46	3.43	0	-13968	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2885	26.21	4.01	12	0.54	488.00	3186.00	16540	20231108	-22.67	6650	20221226	92.33	16540	-22.67	20231108	6760	89.20	20230102	16540	-22.67	20231108	6650	92.33	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
76	20231215	140816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12800	360	2	2.89	1300134380	103602	224.42	12400	12920	11990	16170	8710	12440	12549.32	3.43	0	-6384	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2887	26.23	4.02	12	0.46	488.00	3186.00	16540	20231108	-22.61	6650	20221226	92.48	16540	-22.61	20231108	6760	89.35	20230102	16540	-22.61	20231108	6650	92.48	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
77	20231215	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12780	340	2	2.73	924169370	74217	160.76	12400	12920	11990	16170	8710	12440	12452.26	3.43	0	4800	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2883	26.19	4.01	12	0.33	488.00	3186.00	16540	20231108	-22.73	6650	20221226	92.18	16540	-22.73	20231108	6760	89.05	20230102	16540	-22.73	20231108	6650	92.18	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
78	20231215	120810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12590	150	2	1.21	548471950	44708	96.84	12400	12690	11990	16170	8710	12440	12267.87	3.43	0	-4636	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2840	25.80	3.95	12	0.20	488.00	3186.00	16540	20231108	-23.88	6650	20221226	89.32	16540	-23.88	20231108	6760	86.24	20230102	16540	-23.88	20231108	6650	89.32	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
79	20231215	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-440	5	-3.54	324476330	26740	57.92	12400	12690	11990	16170	8710	12440	12134.49	3.43	0	-2188	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2707	24.59	3.77	12	0.12	488.00	3186.00	16540	20231108	-27.45	6650	20221226	80.45	16540	-27.45	20231108	6760	77.51	20230102	16540	-27.45	20231108	6650	80.45	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
80	20231215	100810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	-320	5	-2.57	151516070	12366	26.79	12400	12690	12030	16170	8710	12440	12252.63	3.43	0	-4345	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2734	24.84	3.80	12	0.05	488.00	3186.00	16540	20231108	-26.72	6650	20221226	82.26	16540	-26.72	20231108	6760	79.29	20230102	16540	-26.72	20231108	6650	82.26	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
81	20231215	090814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-50	5	-0.40	19269550	1554	3.37	12400	12690	12240	16170	8710	12440	12399.97	3.43	0	-1219	12973	12706	12533	12266	12093	12840	12400	113	3730	500	8950	10	1	22556163	2795	25.39	3.89	12	0.01	488.00	3186.00	16540	20231108	-25.09	6650	20221226	86.32	16540	-25.09	20231108	6760	83.28	20230102	16540	-25.09	20231108	6650	86.32	20221226	1.43	N	138580	500	112 억		774331	N	N	0	N	00	N
82	20231214	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	80	2	0.65	580733070	46165	254.03	12360	12800	12360	16060	8660	12360	12579.51	3.43	0	-1027	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2806	25.49	3.90	12	0.20	488.00	3186.00	16540	20231108	-24.79	6650	20221226	87.07	16540	-24.79	20231108	6760	84.02	20230102	16540	-24.79	20231108	6650	87.07	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
83	20231214	150836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	90	2	0.73	535049400	42488	233.80	12360	12800	12360	16060	8660	12360	12592.95	3.43	0	-719	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2808	25.51	3.91	12	0.19	488.00	3186.00	16540	20231108	-24.73	6650	20221226	87.22	16540	-24.73	20231108	6760	84.17	20230102	16540	-24.73	20231108	6650	87.22	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
84	20231214	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	250	2	2.02	444053280	35198	193.68	12360	12800	12360	16060	8660	12360	12615.87	3.43	0	2509	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2844	25.84	3.96	12	0.16	488.00	3186.00	16540	20231108	-23.76	6650	20221226	89.62	16540	-23.76	20231108	6760	86.54	20230102	16540	-23.76	20231108	6650	89.62	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
85	20231214	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12700	340	2	2.75	396415910	31436	172.98	12360	12800	12360	16060	8660	12360	12610.25	3.43	0	4923	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2865	26.02	3.99	12	0.14	488.00	3186.00	16540	20231108	-23.22	6650	20221226	90.98	16540	-23.22	20231108	6760	87.87	20230102	16540	-23.22	20231108	6650	90.98	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
86	20231214	120845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12660	300	2	2.43	288532370	22943	126.25	12360	12680	12360	16060	8660	12360	12576.05	3.43	0	4119	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2856	25.94	3.97	12	0.10	488.00	3186.00	16540	20231108	-23.46	6650	20221226	90.38	16540	-23.46	20231108	6760	87.28	20230102	16540	-23.46	20231108	6650	90.38	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
87	20231214	110816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12650	290	2	2.35	246271700	19597	107.84	12360	12680	12360	16060	8660	12360	12566.81	3.43	0	4213	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2853	25.92	3.97	12	0.09	488.00	3186.00	16540	20231108	-23.52	6650	20221226	90.23	16540	-23.52	20231108	6760	87.13	20230102	16540	-23.52	20231108	6650	90.23	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
88	20231214	100801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	280	2	2.27	137584250	10968	60.35	12360	12650	12360	16060	8660	12360	12544.15	3.43	0	4540	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2851	25.90	3.97	12	0.05	488.00	3186.00	16540	20231108	-23.58	6650	20221226	90.08	16540	-23.58	20231108	6760	86.98	20230102	16540	-23.58	20231108	6650	90.08	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
89	20231214	090740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	20	2	0.16	30099030	2415	13.29	12360	12500	12360	16060	8660	12360	12463.37	3.43	0	-326	12706	12532	12326	12152	11946	12430	12050	113	3700	500	8890	10	1	22556163	2792	25.37	3.89	12	0.01	488.00	3186.00	16540	20231108	-25.15	6650	20221226	86.17	16540	-25.15	20231108	6760	83.14	20230102	16540	-25.15	20231108	6650	86.17	20221226	1.43	N	138580	500	112 억		773911	N	N	0	N	00	N
90	20231213	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-80	5	-0.64	222925670	18067	301.92	12500	12500	12120	16170	8710	12440	12338.83	3.41	0	5949	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2788	25.33	3.88	12	0.08	488.00	3186.00	16540	20231108	-25.27	6650	20221226	85.86	16540	-25.27	20231108	6760	82.84	20230102	16540	-25.27	20231108	6650	85.86	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
91	20231213	150823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	0	3	0.00	206627430	16753	279.96	12500	12500	12120	16170	8710	12440	12333.76	3.41	0	5468	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2806	25.49	3.90	12	0.07	488.00	3186.00	16540	20231108	-24.79	6650	20221226	87.07	16540	-24.79	20231108	6760	84.02	20230102	16540	-24.79	20231108	6650	87.07	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
92	20231213	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-150	5	-1.21	92274860	7513	125.55	12500	12500	12120	16170	8710	12440	12282.03	3.41	0	-1673	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2772	25.18	3.86	12	0.03	488.00	3186.00	16540	20231108	-25.70	6650	20221226	84.81	16540	-25.70	20231108	6760	81.80	20230102	16540	-25.70	20231108	6650	84.81	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
93	20231213	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-60	5	-0.48	64580850	5262	87.93	12500	12500	12120	16170	8710	12440	12273.06	3.41	0	-1360	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2792	25.37	3.89	12	0.02	488.00	3186.00	16540	20231108	-25.15	6650	20221226	86.17	16540	-25.15	20231108	6760	83.14	20230102	16540	-25.15	20231108	6650	86.17	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
94	20231213	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-160	5	-1.29	58093500	4734	79.11	12500	12500	12120	16170	8710	12440	12271.55	3.41	0	-1535	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2770	25.16	3.85	12	0.02	488.00	3186.00	16540	20231108	-25.76	6650	20221226	84.66	16540	-25.76	20231108	6760	81.66	20230102	16540	-25.76	20231108	6650	84.66	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
95	20231213	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	-160	5	-1.29	35293900	2866	47.89	12500	12500	12210	16170	8710	12440	12314.69	3.41	0	-1212	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2770	25.16	3.85	12	0.01	488.00	3186.00	16540	20231108	-25.76	6650	20221226	84.66	16540	-25.76	20231108	6760	81.66	20230102	16540	-25.76	20231108	6650	84.66	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
96	20231213	100827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	-210	5	-1.69	29924480	2429	40.59	12500	12500	12210	16170	8710	12440	12319.67	3.41	0	-875	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2759	25.06	3.84	12	0.01	488.00	3186.00	16540	20231108	-26.06	6650	20221226	83.91	16540	-26.06	20231108	6760	80.92	20230102	16540	-26.06	20231108	6650	83.91	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
97	20231213	090815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	60	2	0.48	4850550	389	6.50	12500	12500	12430	16170	8710	12440	12469.28	3.41	0	-186	12700	12570	12310	12180	11920	12635	12245	113	3730	500	8950	10	1	22556163	2820	25.61	3.92	12	0.00	488.00	3186.00	16540	20231108	-24.43	6650	20221226	87.97	16540	-24.43	20231108	6760	84.91	20230102	16540	-24.43	20231108	6650	87.97	20221226	1.45	N	138580	500	112 억		768258	N	N	0	N	00	N
98	20231212	160749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	290	2	2.39	72537200	5939	15.62	12250	12440	12050	15790	8510	12150	12213.71	3.41	0	107	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2806	25.49	3.90	12	0.03	488.00	3186.00	16540	20231108	-24.79	6650	20221226	87.07	16540	-24.79	20231108	6760	84.02	20230102	16540	-24.79	20231108	6650	87.07	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
99	20231212	150756	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	30	2	0.25	61429640	5037	13.25	12250	12270	12050	15790	8510	12150	12195.68	3.41	0	232	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2747	24.96	3.82	12	0.02	488.00	3186.00	16540	20231108	-26.36	6650	20221226	83.16	16540	-26.36	20231108	6760	80.18	20230102	16540	-26.36	20231108	6650	83.16	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
100	20231212	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	120	2	0.99	56567610	4639	12.20	12250	12270	12050	15790	8510	12150	12193.92	3.41	0	239	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2768	25.14	3.85	12	0.02	488.00	3186.00	16540	20231108	-25.82	6650	20221226	84.51	16540	-25.82	20231108	6760	81.51	20230102	16540	-25.82	20231108	6650	84.51	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
101	20231212	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12170	20	2	0.16	46823090	3843	10.11	12250	12250	12050	15790	8510	12150	12183.99	3.41	0	-219	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2745	24.94	3.82	12	0.02	488.00	3186.00	16540	20231108	-26.42	6650	20221226	83.01	16540	-26.42	20231108	6760	80.03	20230102	16540	-26.42	20231108	6650	83.01	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
102	20231212	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	70	2	0.58	36537910	2999	7.89	12250	12250	12050	15790	8510	12150	12183.36	3.41	0	-339	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2756	25.04	3.84	12	0.01	488.00	3186.00	16540	20231108	-26.12	6650	20221226	83.76	16540	-26.12	20231108	6760	80.77	20230102	16540	-26.12	20231108	6650	83.76	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
103	20231212	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12230	80	2	0.66	35979790	2953	7.77	12250	12250	12050	15790	8510	12150	12184.15	3.41	0	-371	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2759	25.06	3.84	12	0.01	488.00	3186.00	16540	20231108	-26.06	6650	20221226	83.91	16540	-26.06	20231108	6760	80.92	20230102	16540	-26.06	20231108	6650	83.91	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
104	20231212	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	50	2	0.41	27805770	2282	6.00	12250	12250	12050	15790	8510	12150	12184.82	3.41	0	-271	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2752	25.00	3.83	12	0.01	488.00	3186.00	16540	20231108	-26.24	6650	20221226	83.46	16540	-26.24	20231108	6760	80.47	20230102	16540	-26.24	20231108	6650	83.46	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
105	20231212	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	70	2	0.58	4734570	387	1.02	12250	12250	12200	15790	8510	12150	12234.03	3.41	0	-192	12776	12462	12206	11892	11636	12335	11765	113	3640	500	8740	10	1	22556163	2756	25.04	3.84	12	0.00	488.00	3186.00	16540	20231108	-26.12	6650	20221226	83.76	16540	-26.12	20231108	6760	80.77	20230102	16540	-26.12	20231108	6650	83.76	20221226	1.46	N	138580	500	112 억		768146	N	N	0	N	00	N
106	20231211	160751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-240	5	-1.94	461600450	38016	83.56	12520	12520	11950	16100	8680	12390	12142.27	3.43	3377	-2724	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2741	24.90	3.81	12	0.17	488.00	3186.00	16540	20231108	-26.54	6650	20221226	82.71	16540	-26.54	20231108	6760	79.73	20230102	16540	-26.54	20231108	6650	82.71	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
107	20231211	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-180	5	-1.45	447096990	36823	80.94	12520	12520	11950	16100	8680	12390	12141.79	3.43	3377	-2686	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2754	25.02	3.83	12	0.16	488.00	3186.00	16540	20231108	-26.18	6650	20221226	83.61	16540	-26.18	20231108	6760	80.62	20230102	16540	-26.18	20231108	6650	83.61	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
108	20231211	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-340	5	-2.74	379461850	31248	68.69	12520	12520	11950	16100	8680	12390	12143.56	3.43	3377	-5063	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2718	24.69	3.78	12	0.14	488.00	3186.00	16540	20231108	-27.15	6650	20221226	81.20	16540	-27.15	20231108	6760	78.25	20230102	16540	-27.15	20231108	6650	81.20	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
109	20231211	130750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12120	-270	5	-2.18	334768640	27545	60.55	12520	12520	11950	16100	8680	12390	12153.52	3.43	3377	-4620	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2734	24.84	3.80	12	0.12	488.00	3186.00	16540	20231108	-26.72	6650	20221226	82.26	16540	-26.72	20231108	6760	79.29	20230102	16540	-26.72	20231108	6650	82.26	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
110	20231211	120748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-300	5	-2.42	230810730	18899	41.54	12520	12520	12080	16100	8680	12390	12212.85	3.43	3377	-4662	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2727	24.77	3.79	12	0.08	488.00	3186.00	16540	20231108	-26.90	6650	20221226	81.80	16540	-26.90	20231108	6760	78.85	20230102	16540	-26.90	20231108	6650	81.80	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
111	20231211	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-130	5	-1.05	136823320	11152	24.51	12520	12520	12170	16100	8680	12390	12268.95	3.43	3377	-1730	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2765	25.12	3.85	12	0.05	488.00	3186.00	16540	20231108	-25.88	6650	20221226	84.36	16540	-25.88	20231108	6760	81.36	20230102	16540	-25.88	20231108	6650	84.36	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
112	20231211	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	-100	5	-0.81	99643540	8109	17.82	12520	12520	12200	16100	8680	12390	12288.02	3.43	3377	-158	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2772	25.18	3.86	12	0.04	488.00	3186.00	16540	20231108	-25.70	6650	20221226	84.81	16540	-25.70	20231108	6760	81.80	20230102	16540	-25.70	20231108	6650	84.81	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
113	20231211	090745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-20	5	-0.16	20074440	1618	3.56	12520	12520	12370	16100	8680	12390	12406.95	3.43	3377	-341	13090	12740	12420	12070	11750	12580	11910	113	3710	500	8920	10	1	22556163	2790	25.35	3.88	12	0.01	488.00	3186.00	16540	20231108	-25.21	6650	20221226	86.02	16540	-25.21	20231108	6760	82.99	20230102	16540	-25.21	20231108	6650	86.02	20221226	1.43	N	138580	500	112 억		774210	N	N	0	N	00	N
114	20231208	160736	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-360	5	-2.82	564673000	45433	65.03	12400	12770	12100	16570	8930	12750	12428.72	3.43	0	-3827	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2795	25.39	3.89	12	0.20	488.00	3186.00	16540	20231108	-25.09	6650	20221226	86.32	16540	-25.09	20231108	6760	83.28	20230102	16540	-25.09	20231108	6650	86.32	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
115	20231208	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12390	-360	5	-2.82	531959510	42795	61.25	12400	12770	12100	16570	8930	12750	12430.41	3.43	0	-3119	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2795	25.39	3.89	12	0.19	488.00	3186.00	16540	20231108	-25.09	6650	20221226	86.32	16540	-25.09	20231108	6760	83.28	20230102	16540	-25.09	20231108	6650	86.32	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
116	20231208	140738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-280	5	-2.20	483246100	38866	55.63	12400	12770	12100	16570	8930	12750	12433.65	3.43	0	-2835	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2813	25.55	3.91	12	0.17	488.00	3186.00	16540	20231108	-24.61	6650	20221226	87.52	16540	-24.61	20231108	6760	84.47	20230102	16540	-24.61	20231108	6650	87.52	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
117	20231208	130738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	-340	5	-2.67	460534370	37039	53.01	12400	12770	12100	16570	8930	12750	12433.77	3.43	0	-2223	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2799	25.43	3.90	12	0.16	488.00	3186.00	16540	20231108	-24.97	6650	20221226	86.62	16540	-24.97	20231108	6760	83.58	20230102	16540	-24.97	20231108	6650	86.62	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
118	20231208	120735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	-390	5	-3.06	443531370	35665	51.05	12400	12770	12100	16570	8930	12750	12436.04	3.43	0	-2769	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2788	25.33	3.88	12	0.16	488.00	3186.00	16540	20231108	-25.27	6650	20221226	85.86	16540	-25.27	20231108	6760	82.84	20230102	16540	-25.27	20231108	6650	85.86	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
119	20231208	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	-300	5	-2.35	380236870	30557	43.74	12400	12770	12100	16570	8930	12750	12443.53	3.43	0	-2126	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2808	25.51	3.91	12	0.14	488.00	3186.00	16540	20231108	-24.73	6650	20221226	87.22	16540	-24.73	20231108	6760	84.17	20230102	16540	-24.73	20231108	6650	87.22	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
120	20231208	100741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-280	5	-2.20	337517670	27131	38.83	12400	12770	12100	16570	8930	12750	12440.30	3.43	0	-1506	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2813	25.55	3.91	12	0.12	488.00	3186.00	16540	20231108	-24.61	6650	20221226	87.52	16540	-24.61	20231108	6760	84.47	20230102	16540	-24.61	20231108	6650	87.52	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
121	20231208	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	-330	5	-2.59	193695110	15663	22.42	12400	12590	12100	16570	8930	12750	12366.41	3.43	0	-4603	13430	13090	12760	12420	12090	13260	12590	113	3820	500	9180	10	1	22556163	2801	25.45	3.90	12	0.07	488.00	3186.00	16540	20231108	-24.91	6650	20221226	86.77	16540	-24.91	20231108	6760	83.73	20230102	16540	-24.91	20231108	6650	86.77	20221226	1.49	N	138580	500	112 억		774210	N	N	0	N	00	N
122	20231207	160734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	310	2	2.49	896067490	69847	90.66	12440	13100	12430	16170	8710	12440	12829.01	3.39	0	7005	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2876	26.13	4.00	12	0.31	488.00	3186.00	16540	20231108	-22.91	6650	20221226	91.73	16540	-22.91	20231108	6760	88.61	20230102	16540	-22.91	20231108	6650	91.73	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
123	20231207	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12760	320	2	2.57	880548570	68630	89.08	12440	13100	12430	16170	8710	12440	12830.37	3.39	0	7049	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2878	26.15	4.01	12	0.30	488.00	3186.00	16540	20231108	-22.85	6650	20221226	91.88	16540	-22.85	20231108	6760	88.76	20230102	16540	-22.85	20231108	6650	91.88	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
124	20231207	140731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	510	2	4.10	753468290	58716	76.21	12440	13100	12430	16170	8710	12440	12832.42	3.39	0	6223	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2921	26.54	4.06	12	0.26	488.00	3186.00	16540	20231108	-21.70	6650	20221226	94.74	16540	-21.70	20231108	6760	91.57	20230102	16540	-21.70	20231108	6650	94.74	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
125	20231207	130731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	510	2	4.10	721538120	56251	73.01	12440	13100	12430	16170	8710	12440	12827.12	3.39	0	5796	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2921	26.54	4.06	12	0.25	488.00	3186.00	16540	20231108	-21.70	6650	20221226	94.74	16540	-21.70	20231108	6760	91.57	20230102	16540	-21.70	20231108	6650	94.74	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
126	20231207	120733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12980	540	2	4.34	656289690	51195	66.45	12440	13100	12430	16170	8710	12440	12819.41	3.39	0	5217	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2928	26.60	4.07	12	0.23	488.00	3186.00	16540	20231108	-21.52	6650	20221226	95.19	16540	-21.52	20231108	6760	92.01	20230102	16540	-21.52	20231108	6650	95.19	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
127	20231207	110728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	380	2	3.05	487732250	38200	49.58	12440	13100	12430	16170	8710	12440	12767.86	3.39	0	-3175	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2892	26.27	4.02	12	0.17	488.00	3186.00	16540	20231108	-22.49	6650	20221226	92.78	16540	-22.49	20231108	6760	89.64	20230102	16540	-22.49	20231108	6650	92.78	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
128	20231207	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	380	2	3.05	326281960	25609	33.24	12440	13100	12430	16170	8710	12440	12740.91	3.39	0	-1208	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2892	26.27	4.02	12	0.11	488.00	3186.00	16540	20231108	-22.49	6650	20221226	92.78	16540	-22.49	20231108	6760	89.64	20230102	16540	-22.49	20231108	6650	92.78	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
129	20231207	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12820	380	2	3.05	174987250	13843	17.97	12440	13100	12430	16170	8710	12440	12640.85	3.39	0	2817	13086	12762	12336	12012	11586	12925	12175	113	3730	500	8950	10	1	22556163	2892	26.27	4.02	12	0.06	488.00	3186.00	16540	20231108	-22.49	6650	20221226	92.78	16540	-22.49	20231108	6760	89.64	20230102	16540	-22.49	20231108	6650	92.78	20221226	1.47	N	138580	500	112 억		765718	N	N	0	N	00	N
130	20231206	160722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	450	2	3.75	951448370	77004	91.24	11910	12660	11910	15580	8400	11990	12355.83	3.38	0	4366	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2806	25.49	3.90	12	0.34	488.00	3186.00	16540	20231108	-24.79	6650	20221226	87.07	16540	-24.79	20231108	6760	84.02	20230102	16540	-24.79	20231108	6650	87.07	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
131	20231206	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12450	460	2	3.84	908665280	73565	87.16	11910	12660	11910	15580	8400	11990	12351.87	3.38	0	4101	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2808	25.51	3.91	12	0.33	488.00	3186.00	16540	20231108	-24.73	6650	20221226	87.22	16540	-24.73	20231108	6760	84.17	20230102	16540	-24.73	20231108	6650	87.22	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
132	20231206	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	350	2	2.92	579100950	47161	55.88	11910	12540	11910	15580	8400	11990	12279.23	3.38	0	2333	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2783	25.29	3.87	12	0.21	488.00	3186.00	16540	20231108	-25.39	6650	20221226	85.56	16540	-25.39	20231108	6760	82.54	20230102	16540	-25.39	20231108	6650	85.56	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
133	20231206	130724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	220	2	1.83	430417180	35006	41.48	11910	12540	11910	15580	8400	11990	12295.53	3.38	0	3570	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2754	25.02	3.83	12	0.16	488.00	3186.00	16540	20231108	-26.18	6650	20221226	83.61	16540	-26.18	20231108	6760	80.62	20230102	16540	-26.18	20231108	6650	83.61	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
134	20231206	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12300	310	2	2.59	395580250	32152	38.10	11910	12540	11910	15580	8400	11990	12303.44	3.38	0	4817	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2774	25.20	3.86	12	0.14	488.00	3186.00	16540	20231108	-25.63	6650	20221226	84.96	16540	-25.63	20231108	6760	81.95	20230102	16540	-25.63	20231108	6650	84.96	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
135	20231206	110735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	210	2	1.75	337711400	27449	32.52	11910	12540	11910	15580	8400	11990	12303.23	3.38	0	3067	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2752	25.00	3.83	12	0.12	488.00	3186.00	16540	20231108	-26.24	6650	20221226	83.46	16540	-26.24	20231108	6760	80.47	20230102	16540	-26.24	20231108	6650	83.46	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
136	20231206	100725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12290	300	2	2.50	294938560	23943	28.37	11910	12540	11910	15580	8400	11990	12318.36	3.38	0	3950	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2772	25.18	3.86	12	0.11	488.00	3186.00	16540	20231108	-25.70	6650	20221226	84.81	16540	-25.70	20231108	6760	81.80	20230102	16540	-25.70	20231108	6650	84.81	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
137	20231206	090728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	10	2	0.08	33990310	2835	3.36	11910	12020	11910	15580	8400	11990	11989.53	3.38	0	75	12790	12390	12100	11700	11410	12245	11555	113	3590	500	8630	10	1	22556163	2707	24.59	3.77	12	0.01	488.00	3186.00	16540	20231108	-27.45	6650	20221226	80.45	16540	-27.45	20231108	6760	77.51	20230102	16540	-27.45	20231108	6650	80.45	20221226	1.39	N	138580	500	112 억		761289	N	N	0	N	00	N
138	20231205	160731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	-140	5	-1.15	1017872750	84399	40.16	12130	12500	11810	15760	8500	12130	12060.25	3.38	0	-1745	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2704	24.57	3.76	12	0.37	488.00	3186.00	16540	20231108	-27.51	6650	20221226	80.30	16540	-27.51	20231108	6760	77.37	20230102	16540	-27.51	20231108	6650	80.30	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
139	20231205	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	-170	5	-1.40	906370090	75192	35.77	12130	12500	11810	15760	8500	12130	12054.08	3.38	0	-1805	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2698	24.51	3.75	12	0.33	488.00	3186.00	16540	20231108	-27.69	6650	20221226	79.85	16540	-27.69	20231108	6760	76.92	20230102	16540	-27.69	20231108	6650	79.85	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
140	20231205	140728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12080	-50	5	-0.41	854120450	70855	33.71	12130	12500	11810	15760	8500	12130	12054.48	3.38	0	-1275	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2725	24.75	3.79	12	0.31	488.00	3186.00	16540	20231108	-26.96	6650	20221226	81.65	16540	-26.96	20231108	6760	78.70	20230102	16540	-26.96	20231108	6650	81.65	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
141	20231205	130725	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-130	5	-1.07	772246550	64045	30.47	12130	12500	11810	15760	8500	12130	12057.87	3.38	0	900	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2707	24.59	3.77	12	0.28	488.00	3186.00	16540	20231108	-27.45	6650	20221226	80.45	16540	-27.45	20231108	6760	77.51	20230102	16540	-27.45	20231108	6650	80.45	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
142	20231205	120721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	60	2	0.49	639856770	53116	25.27	12130	12500	11810	15760	8500	12130	12046.40	3.38	0	1696	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2750	24.98	3.83	12	0.24	488.00	3186.00	16540	20231108	-26.30	6650	20221226	83.31	16540	-26.30	20231108	6760	80.33	20230102	16540	-26.30	20231108	6650	83.31	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
143	20231205	110724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11860	-270	5	-2.23	489540110	40729	19.38	12130	12500	11810	15760	8500	12130	12019.45	3.38	0	-108	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2675	24.30	3.72	12	0.18	488.00	3186.00	16540	20231108	-28.30	6650	20221226	78.35	16540	-28.30	20231108	6760	75.44	20230102	16540	-28.30	20231108	6650	78.35	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
144	20231205	100726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12010	-120	5	-0.99	315075790	26073	12.40	12130	12500	11980	15760	8500	12130	12084.37	3.38	0	-1102	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2709	24.61	3.77	12	0.12	488.00	3186.00	16540	20231108	-27.39	6650	20221226	80.60	16540	-27.39	20231108	6760	77.66	20230102	16540	-27.39	20231108	6650	80.60	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
145	20231205	090721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	130	2	1.07	18845360	1543	0.73	12130	12500	12110	15760	8500	12130	12213.45	3.38	0	-171	14756	13442	12746	11432	10736	13095	11085	113	3630	500	8730	10	1	22556163	2765	25.12	3.85	12	0.01	488.00	3186.00	16540	20231108	-25.88	6650	20221226	84.36	16540	-25.88	20231108	6760	81.36	20230102	16540	-25.88	20231108	6650	84.36	20221226	1.38	N	138580	500	112 억		762907	N	N	0	N	00	N
146	20231204	160718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	-1570	5	-11.46	2649535640	210076	298.39	13700	14060	12050	17810	9590	13700	12612.31	3.41	0	-3036	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	2736	24.86	3.81	12	0.93	488.00	3186.00	16540	20231108	-26.66	6650	20221226	82.41	16540	-26.66	20231108	6760	79.44	20230102	16540	-26.66	20231108	6650	82.41	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
147	20231204	150722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12220	-1480	5	-10.80	2528807830	200152	284.29	13700	14060	12050	17810	9590	13700	12634.44	3.41	0	-485	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	2756	25.04	3.84	12	0.89	488.00	3186.00	16540	20231108	-26.12	6650	20221226	83.76	16540	-26.12	20231108	6760	80.77	20230102	16540	-26.12	20231108	6650	83.76	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
148	20231204	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-1460	5	-10.66	2077274840	162979	231.49	13700	14060	12200	17810	9590	13700	12745.66	3.41	0	-5124	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	2761	25.08	3.84	12	0.72	488.00	3186.00	16540	20231108	-26.00	6650	20221226	84.06	16540	-26.00	20231108	6760	81.07	20230102	16540	-26.00	20231108	6650	84.06	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
149	20231204	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	-1230	5	-8.98	1646546180	128096	181.95	13700	14060	12300	17810	9590	13700	12854.00	3.41	0	1267	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	2813	25.55	3.91	12	0.57	488.00	3186.00	16540	20231108	-24.61	6650	20221226	87.52	16540	-24.61	20231108	6760	84.47	20230102	16540	-24.61	20231108	6650	87.52	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
150	20231204	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	-1380	5	-10.07	1482964470	114950	163.27	13700	14060	12310	17810	9590	13700	12900.95	3.41	0	4626	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	2779	25.25	3.87	12	0.51	488.00	3186.00	16540	20231108	-25.51	6650	20221226	85.26	16540	-25.51	20231108	6760	82.25	20230102	16540	-25.51	20231108	6650	85.26	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
151	20231204	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	-660	5	-4.82	498610570	37424	53.16	13700	14060	13030	17810	9590	13700	13323.28	3.41	0	-3573	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	2941	26.72	4.09	12	0.17	488.00	3186.00	16540	20231108	-21.16	6650	20221226	96.09	16540	-21.16	20231108	6760	92.90	20230102	16540	-21.16	20231108	6650	96.09	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
152	20231204	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13400	-300	5	-2.19	212328320	15700	22.30	13700	14060	13400	17810	9590	13700	13524.10	3.41	0	-4499	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	3023	27.46	4.21	12	0.07	488.00	3186.00	16540	20231108	-18.98	6650	20221226	101.50	16540	-18.98	20231108	6760	98.22	20230102	16540	-18.98	20231108	6650	101.50	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
153	20231204	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-200	5	-1.46	17076340	1252	1.78	13700	14060	13500	17810	9590	13700	13639.25	3.41	0	-305	14286	13992	13766	13472	13246	13880	13360	113	4110	500	9860	10	1	22556163	3045	27.66	4.24	12	0.01	488.00	3186.00	16540	20231108	-18.38	6650	20221226	103.01	16540	-18.38	20231108	6760	99.70	20230102	16540	-18.38	20231108	6650	103.01	20221226	1.35	N	138580	500	112 억		770270	N	N	0	N	00	N
154	20231201	160717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	0	3	0.00	966476600	70117	54.10	13800	14060	13540	17810	9590	13700	13783.77	3.47	0	-9375	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3090	28.07	4.30	12	0.31	488.00	3186.00	16540	20231108	-17.17	6650	20221226	106.02	16540	-17.17	20231108	6760	102.66	20230102	16540	-17.17	20231108	6650	106.02	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N
155	20231201	150715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	10	2	0.07	936266190	67911	52.40	13800	14060	13540	17810	9590	13700	13786.66	3.47	0	-7950	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3092	28.09	4.30	12	0.30	488.00	3186.00	16540	20231108	-17.11	6650	20221226	106.17	16540	-17.11	20231108	6760	102.81	20230102	16540	-17.11	20231108	6650	106.17	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N
156	20231201	140715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	10	2	0.07	843293370	61120	47.16	13800	14060	13540	17810	9590	13700	13797.34	3.47	0	-4341	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3092	28.09	4.30	12	0.27	488.00	3186.00	16540	20231108	-17.11	6650	20221226	106.17	16540	-17.11	20231108	6760	102.81	20230102	16540	-17.11	20231108	6650	106.17	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N
157	20231201	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	90	2	0.66	742750760	53816	41.53	13800	14060	13540	17810	9590	13700	13801.67	3.47	0	-1950	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3110	28.26	4.33	12	0.24	488.00	3186.00	16540	20231108	-16.63	6650	20221226	107.37	16540	-16.63	20231108	6760	103.99	20230102	16540	-16.63	20231108	6650	107.37	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N
158	20231201	120722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13860	160	2	1.17	686478380	49741	38.38	13800	14060	13540	17810	9590	13700	13801.06	3.47	0	-692	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3126	28.40	4.35	12	0.22	488.00	3186.00	16540	20231108	-16.20	6650	20221226	108.42	16540	-16.20	20231108	6760	105.03	20230102	16540	-16.20	20231108	6650	108.42	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N
159	20231201	110718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13950	250	2	1.82	599850710	43475	33.55	13800	14060	13540	17810	9590	13700	13797.60	3.47	0	-747	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3147	28.59	4.38	12	0.19	488.00	3186.00	16540	20231108	-15.66	6650	20221226	109.77	16540	-15.66	20231108	6760	106.36	20230102	16540	-15.66	20231108	6650	109.77	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N
160	20231201	100723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	180	2	1.31	384974550	27944	21.56	13800	14060	13540	17810	9590	13700	13776.64	3.47	0	-462	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3131	28.44	4.36	12	0.12	488.00	3186.00	16540	20231108	-16.08	6650	20221226	108.72	16540	-16.08	20231108	6760	105.33	20230102	16540	-16.08	20231108	6650	108.72	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N
161	20231201	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	60	2	0.44	113511170	8246	6.36	13800	14060	13700	17810	9590	13700	13765.60	3.47	0	-2736	14953	14326	13573	12946	12193	14640	13260	113	4110	500	9860	10	1	22556163	3104	28.20	4.32	12	0.04	488.00	3186.00	16540	20231108	-16.81	6650	20221226	106.92	16540	-16.81	20231108	6760	103.55	20230102	16540	-16.81	20231108	6650	106.92	20221226	1.35	N	138580	500	112 억		782666	N	N	0	N	00	N