KissMeData/394280/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	161349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
3	20231229	151337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
4	20231229	141335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
5	20231229	131336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
6	20231229	121340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
7	20231229	111237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
8	20231229	101251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
9	20231229	091249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36688198500	1452744	59.63	25950	25950	24900	34050	18350	26200	25248.75	5.34	-33832	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.77	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1145817	N	N	8	N	00	N
10	20231228	161236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	36285797350	1436962	58.98	25950	25950	24900	34050	18350	26200	25248.75	5.79	63224	-72750	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.70	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1242873	N	N	7	N	00	N
11	20231228	151246	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25650	-550	5	-2.10	34714737450	1375690	56.47	25950	25950	24900	34050	18350	26200	25233.71	5.79	63224	-72821	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5504	-18.75	16.83	12	6.41	-1368.00	1524.00	28600	20231222	-10.31	7010	20230103	265.91	28600	-10.31	20231222	7010	265.91	20230103	28600	-10.31	20231222	7010	265.91	20230103	2.27	N	394280	100	21 억		1242873	N	N	1911	N	00	N
12	20231228	141241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-1150	5	-4.39	28857949650	1144884	46.99	25950	25950	24900	34050	18350	26200	25205.12	5.79	63224	-65973	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5376	-18.31	16.44	12	5.34	-1368.00	1524.00	28600	20231222	-12.41	7010	20230103	257.35	28600	-12.41	20231222	7010	257.35	20230103	28600	-12.41	20231222	7010	257.35	20230103	2.27	N	394280	100	21 억		1242873	N	N	1911	N	00	N
13	20231228	131235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25150	-1050	5	-4.01	25801414500	1022851	41.98	25950	25950	24900	34050	18350	26200	25224.03	5.79	63224	-62663	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5397	-18.38	16.50	12	4.77	-1368.00	1524.00	28600	20231222	-12.06	7010	20230103	258.77	28600	-12.06	20231222	7010	258.77	20230103	28600	-12.06	20231222	7010	258.77	20230103	2.27	N	394280	100	21 억		1242873	N	N	1911	N	00	N
14	20231228	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	-1200	5	-4.58	23029538850	912375	37.45	25950	25950	24900	34050	18350	26200	25240.24	5.79	63224	-62675	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5365	-18.27	16.40	12	4.25	-1368.00	1524.00	28600	20231222	-12.59	7010	20230103	256.63	28600	-12.59	20231222	7010	256.63	20230103	28600	-12.59	20231222	7010	256.63	20230103	2.27	N	394280	100	21 억		1242873	N	N	1911	N	00	N
15	20231228	111244	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25200	-1000	5	-3.82	17355720150	685428	28.13	25950	25950	24900	34050	18350	26200	25319.70	5.79	63224	-50000	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5408	-18.42	16.54	12	3.19	-1368.00	1524.00	28600	20231222	-11.89	7010	20230103	259.49	28600	-11.89	20231222	7010	259.49	20230103	28600	-11.89	20231222	7010	259.49	20230103	2.27	N	394280	100	21 억		1242873	N	N	1911	N	00	N
16	20231228	101238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-900	5	-3.44	14355834900	566656	23.26	25950	25950	24900	34050	18350	26200	25332.75	5.79	63224	-35790	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5429	-18.49	16.60	12	2.64	-1368.00	1524.00	28600	20231222	-11.54	7010	20230103	260.91	28600	-11.54	20231222	7010	260.91	20230103	28600	-11.54	20231222	7010	260.91	20230103	2.27	N	394280	100	21 억		1242873	N	N	1911	N	00	N
17	20231228	091257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25100	-1100	5	-4.20	7292531350	288012	11.82	25950	25950	24900	34050	18350	26200	25317.13	5.79	63224	-26955	28133	27166	26033	25066	23933	27650	25550	21	7850	100	18340	50	1	21459810	5386	-18.35	16.47	12	1.34	-1368.00	1524.00	28600	20231222	-12.24	7010	20230103	258.06	28600	-12.24	20231222	7010	258.06	20230103	28600	-12.24	20231222	7010	258.06	20230103	2.27	N	394280	100	21 억		1242873	N	N	1911	N	00	N
18	20231227	161223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26200	700	2	2.75	62694480050	2419140	81.85	25650	27000	24900	33150	17850	25500	25915.43	6.02	450	-143730	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5622	-19.15	17.19	12	11.27	-1368.00	1524.00	28600	20231222	-8.39	7010	20230103	273.75	28600	-8.39	20231222	7010	273.75	20230103	28600	-8.39	20231222	7010	273.75	20230103	2.39	N	394280	100	21 억		1292172	N	N	1911	N	00	N
19	20231227	151242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	400	2	1.57	60652719900	2340915	79.20	25650	27000	24900	33150	17850	25500	25909.88	6.02	450	-130396	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5558	-18.93	16.99	12	10.91	-1368.00	1524.00	28600	20231222	-9.44	7010	20230103	269.47	28600	-9.44	20231222	7010	269.47	20230103	28600	-9.44	20231222	7010	269.47	20230103	2.39	N	394280	100	21 억		1292172	N	N	97	N	00	N
20	20231227	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26250	750	2	2.94	56327891300	2174703	73.58	25650	27000	24900	33150	17850	25500	25901.47	6.02	450	-136077	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5633	-19.19	17.22	12	10.13	-1368.00	1524.00	28600	20231222	-8.22	7010	20230103	274.47	28600	-8.22	20231222	7010	274.47	20230103	28600	-8.22	20231222	7010	274.47	20230103	2.39	N	394280	100	21 억		1292172	N	N	97	N	00	N
21	20231227	131227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25750	250	2	0.98	49744149650	1922544	65.04	25650	27000	24900	33150	17850	25500	25874.18	6.02	450	-165239	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5526	-18.82	16.90	12	8.96	-1368.00	1524.00	28600	20231222	-9.97	7010	20230103	267.33	28600	-9.97	20231222	7010	267.33	20230103	28600	-9.97	20231222	7010	267.33	20230103	2.39	N	394280	100	21 억		1292172	N	N	97	N	00	N
22	20231227	121227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25900	400	2	1.57	45415853950	1755610	59.40	25650	27000	24900	33150	17850	25500	25869.04	6.02	450	-173300	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5558	-18.93	16.99	12	8.18	-1368.00	1524.00	28600	20231222	-9.44	7010	20230103	269.47	28600	-9.44	20231222	7010	269.47	20230103	28600	-9.44	20231222	7010	269.47	20230103	2.39	N	394280	100	21 억		1292172	N	N	97	N	00	N
23	20231227	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	-450	5	-1.76	40295250850	1555613	52.63	25650	27000	24900	33150	17850	25500	25903.20	6.02	450	-193347	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5376	-18.31	16.44	12	7.25	-1368.00	1524.00	28600	20231222	-12.41	7010	20230103	257.35	28600	-12.41	20231222	7010	257.35	20230103	28600	-12.41	20231222	7010	257.35	20230103	2.39	N	394280	100	21 억		1292172	N	N	97	N	00	N
24	20231227	101236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	100	2	0.39	29614444350	1136078	38.44	25650	27000	25400	33150	17850	25500	26067.40	6.02	450	-183785	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5494	-18.71	16.80	12	5.29	-1368.00	1524.00	28600	20231222	-10.49	7010	20230103	265.19	28600	-10.49	20231222	7010	265.19	20230103	28600	-10.49	20231222	7010	265.19	20230103	2.39	N	394280	100	21 억		1292172	N	N	97	N	00	N
25	20231227	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26650	1150	2	4.51	11749981600	446861	15.12	25650	27000	25400	33150	17850	25500	26294.96	6.02	450	-2465	28200	26850	25900	24550	23600	26375	24075	21	7650	100	17850	50	1	21459810	5719	-19.48	17.49	12	2.08	-1368.00	1524.00	28600	20231222	-6.82	7010	20230103	280.17	28600	-6.82	20231222	7010	280.17	20230103	28600	-6.82	20231222	7010	280.17	20230103	2.39	N	394280	100	21 억		1292172	N	N	97	N	00	N
26	20231226	161237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	-550	5	-2.11	76399517400	2932613	24.55	26800	27250	24950	33850	18250	26050	26052.63	6.83	0	-114455	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5472	-18.64	16.73	12	13.67	-1368.00	1524.00	28600	20231222	-10.84	7010	20230103	263.77	28600	-10.84	20231222	7010	263.77	20230103	28600	-10.84	20231222	7010	263.77	20230103	2.37	N	394280	100	21 억		1465097	N	N	97	N	00	N
27	20231226	151237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	-750	5	-2.88	73666655650	2825290	23.66	26800	27250	24950	33850	18250	26050	26074.02	6.83	0	-109142	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5429	-18.49	16.60	12	13.17	-1368.00	1524.00	28600	20231222	-11.54	7010	20230103	260.91	28600	-11.54	20231222	7010	260.91	20230103	28600	-11.54	20231222	7010	260.91	20230103	2.37	N	394280	100	21 억		1465097	N	N	807	N	00	N
28	20231226	141240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	-600	5	-2.30	66617854450	2549012	21.34	26800	27250	24950	33850	18250	26050	26134.77	6.83	0	-113438	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5462	-18.60	16.70	12	11.88	-1368.00	1524.00	28600	20231222	-11.01	7010	20230103	263.05	28600	-11.01	20231222	7010	263.05	20230103	28600	-11.01	20231222	7010	263.05	20230103	2.37	N	394280	100	21 억		1465097	N	N	807	N	00	N
29	20231226	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	-650	5	-2.50	59844675350	2280484	19.09	26800	27250	25200	33850	18250	26050	26242.09	6.83	0	-122747	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5451	-18.57	16.67	12	10.63	-1368.00	1524.00	28600	20231222	-11.19	7010	20230103	262.34	28600	-11.19	20231222	7010	262.34	20230103	28600	-11.19	20231222	7010	262.34	20230103	2.37	N	394280	100	21 억		1465097	N	N	807	N	00	N
30	20231226	121237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25500	-550	5	-2.11	55267675000	2100447	17.59	26800	27250	25200	33850	18250	26050	26312.34	6.83	0	-115399	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5472	-18.64	16.73	12	9.79	-1368.00	1524.00	28600	20231222	-10.84	7010	20230103	263.77	28600	-10.84	20231222	7010	263.77	20230103	28600	-10.84	20231222	7010	263.77	20230103	2.37	N	394280	100	21 억		1465097	N	N	807	N	00	N
31	20231226	111243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26100	50	2	0.19	46680714550	1765959	14.79	26800	27250	25450	33850	18250	26050	26433.63	6.83	0	-137312	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5601	-19.08	17.13	12	8.23	-1368.00	1524.00	28600	20231222	-8.74	7010	20230103	272.33	28600	-8.74	20231222	7010	272.33	20230103	28600	-8.74	20231222	7010	272.33	20230103	2.37	N	394280	100	21 억		1465097	N	N	807	N	00	N
32	20231226	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26350	300	2	1.15	38480132350	1452640	12.16	26800	27250	25450	33850	18250	26050	26489.79	6.83	0	-156764	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5655	-19.26	17.29	12	6.77	-1368.00	1524.00	28600	20231222	-7.87	7010	20230103	275.89	28600	-7.87	20231222	7010	275.89	20230103	28600	-7.87	20231222	7010	275.89	20230103	2.37	N	394280	100	21 억		1465097	N	N	807	N	00	N
33	20231226	091237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	26600	550	2	2.11	16819496850	633836	5.31	26800	27250	25900	33850	18250	26050	26536.04	6.83	0	-102548	30550	28300	26350	24100	22150	29425	25225	21	7800	100	18230	50	1	21459810	5708	-19.44	17.45	12	2.95	-1368.00	1524.00	28600	20231222	-6.99	7010	20230103	279.46	28600	-6.99	20231222	7010	279.46	20230103	28600	-6.99	20231222	7010	279.46	20230103	2.37	N	394280	100	21 억		1465097	N	N	807	N	00	N
34	20231222	161217	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26050	1800	2	7.42	316792243700	11764799	451.43	24800	28600	24400	31500	17000	24250	26929.02	5.96	0	231837	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	5590	-19.04	17.09	12	54.82	-1368.00	1524.00	28600	20231222	-8.92	7010	20230103	271.61	28600	-8.92	20231222	7010	271.61	20230103	28600	-8.92	20231222	7010	271.61	20230103	2.02	N	394280	100	21 억		1278583	N	N	807	N	00	N
35	20231222	151213	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26050	1800	2	7.42	311327313200	11554579	443.37	24800	28600	24400	31500	17000	24250	26944.07	5.96	0	247345	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	5590	-19.04	17.09	12	53.84	-1368.00	1524.00	28600	20231222	-8.92	7010	20230103	271.61	28600	-8.92	20231222	7010	271.61	20230103	28600	-8.92	20231222	7010	271.61	20230103	2.02	N	394280	100	21 억		1278583	N	N	28	N	00	N
36	20231222	141214	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26200	1950	2	8.04	297469278700	11024487	423.03	24800	28600	24400	31500	17000	24250	26982.61	5.96	0	311484	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	5622	-19.15	17.19	12	51.37	-1368.00	1524.00	28600	20231222	-8.39	7010	20230103	273.75	28600	-8.39	20231222	7010	273.75	20230103	28600	-8.39	20231222	7010	273.75	20230103	2.02	N	394280	100	21 억		1278583	N	N	28	N	00	N
37	20231222	131212	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26400	2150	2	8.87	276283053950	10215966	392.00	24800	28600	24400	31500	17000	24250	27044.25	5.96	0	341227	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	5665	-19.30	17.32	12	47.61	-1368.00	1524.00	28600	20231222	-7.69	7010	20230103	276.60	28600	-7.69	20231222	7010	276.60	20230103	28600	-7.69	20231222	7010	276.60	20230103	2.02	N	394280	100	21 억		1278583	N	N	28	N	00	N
38	20231222	121213	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	27150	2900	2	11.96	256217814150	9463205	363.12	24800	28600	24400	31500	17000	24250	27075.17	5.96	0	372350	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	5826	-19.85	17.81	12	44.10	-1368.00	1524.00	28600	20231222	-5.07	7010	20230103	287.30	28600	-5.07	20231222	7010	287.30	20230103	28600	-5.07	20231222	7010	287.30	20230103	2.02	N	394280	100	21 억		1278583	N	N	28	N	00	N
39	20231222	111211	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	28400	4150	2	17.11	216209275050	8012893	307.47	24800	28600	24400	31500	17000	24250	26982.69	5.96	0	391839	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	6095	-20.76	18.64	12	37.34	-1368.00	1524.00	28600	20231222	-0.70	7010	20230103	305.14	28600	-0.70	20231222	7010	305.14	20230103	28600	-0.70	20231222	7010	305.14	20230103	2.02	N	394280	100	21 억		1278583	N	N	28	N	00	N
40	20231222	101207	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	26800	2550	2	10.52	141519458450	5328030	204.44	24800	27850	24400	31500	17000	24250	26561.33	5.96	0	235181	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	5751	-19.59	17.59	12	24.83	-1368.00	1524.00	27850	20231222	-3.77	7010	20230103	282.31	27850	-3.77	20231222	7010	282.31	20230103	27850	-3.77	20231222	7010	282.31	20230103	2.02	N	394280	100	21 억		1278583	N	N	28	N	00	N
41	20231222	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	1000	2	4.12	12383807650	497430	19.09	24800	25450	24400	31500	17000	24250	24895.63	5.96	0	1027	25883	25066	23883	23066	21883	25475	23475	21	7250	100	16970	50	1	21459810	5419	-18.46	16.57	12	2.32	-1368.00	1524.00	27750	20230223	-9.01	7010	20230103	260.20	27750	-9.01	20230223	7010	260.20	20230103	27750	-9.01	20230223	7010	260.20	20230103	2.02	N	394280	100	21 억		1278583	N	N	28	N	00	N
42	20231221	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	1000	2	4.30	61912598100	2584523	53.76	22850	24700	22700	30200	16300	23250	23954.12	6.08	0	88614	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5204	-17.73	15.91	12	12.04	-1368.00	1524.00	27750	20230223	-12.61	7010	20230103	245.93	27750	-12.61	20230223	7010	245.93	20230103	27750	-12.61	20230223	7010	245.93	20230103	2.05	N	394280	100	21 억		1305348	N	N	28	N	00	N
43	20231221	151208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	850	2	3.66	59253062550	2474799	51.48	22850	24700	22700	30200	16300	23250	23942.67	6.08	0	85598	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5172	-17.62	15.81	12	11.53	-1368.00	1524.00	27750	20230223	-13.15	7010	20230103	243.79	27750	-13.15	20230223	7010	243.79	20230103	27750	-13.15	20230223	7010	243.79	20230103	2.05	N	394280	100	21 억		1305348	N	N	78	N	00	N
44	20231221	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	850	2	3.66	54612425950	2281852	47.46	22850	24700	22700	30200	16300	23250	23933.48	6.08	0	80876	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5172	-17.62	15.81	12	10.63	-1368.00	1524.00	27750	20230223	-13.15	7010	20230103	243.79	27750	-13.15	20230223	7010	243.79	20230103	27750	-13.15	20230223	7010	243.79	20230103	2.05	N	394280	100	21 억		1305348	N	N	78	N	00	N
45	20231221	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	750	2	3.23	49388936600	2064550	42.94	22850	24700	22700	30200	16300	23250	23922.49	6.08	0	59930	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5150	-17.54	15.75	12	9.62	-1368.00	1524.00	27750	20230223	-13.51	7010	20230103	242.37	27750	-13.51	20230223	7010	242.37	20230103	27750	-13.51	20230223	7010	242.37	20230103	2.05	N	394280	100	21 억		1305348	N	N	78	N	00	N
46	20231221	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23850	600	2	2.58	46196275900	1931170	40.17	22850	24700	22700	30200	16300	23250	23921.51	6.08	0	54435	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5118	-17.43	15.65	12	9.00	-1368.00	1524.00	27750	20230223	-14.05	7010	20230103	240.23	27750	-14.05	20230223	7010	240.23	20230103	27750	-14.05	20230223	7010	240.23	20230103	2.05	N	394280	100	21 억		1305348	N	N	78	N	00	N
47	20231221	111210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24300	1050	2	4.52	33557829150	1410862	29.35	22850	24700	22700	30200	16300	23250	23785.47	6.08	0	54184	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5215	-17.76	15.94	12	6.57	-1368.00	1524.00	27750	20230223	-12.43	7010	20230103	246.65	27750	-12.43	20230223	7010	246.65	20230103	27750	-12.43	20230223	7010	246.65	20230103	2.05	N	394280	100	21 억		1305348	N	N	78	N	00	N
48	20231221	101204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	700	2	3.01	13142262400	562780	11.71	22850	24000	22700	30200	16300	23250	23352.46	6.08	0	5329	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5140	-17.51	15.72	12	2.62	-1368.00	1524.00	27750	20230223	-13.69	7010	20230103	241.65	27750	-13.69	20230223	7010	241.65	20230103	27750	-13.69	20230223	7010	241.65	20230103	2.05	N	394280	100	21 억		1305348	N	N	78	N	00	N
49	20231221	091206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	100	2	0.43	4881724700	210636	4.38	22850	23550	22700	30200	16300	23250	23176.00	6.08	0	27097	26083	24666	23733	22316	21383	24200	21850	21	6950	100	16270	50	1	21459810	5011	-17.07	15.32	12	0.98	-1368.00	1524.00	27750	20230223	-15.86	7010	20230103	233.10	27750	-15.86	20230223	7010	233.10	20230103	27750	-15.86	20230223	7010	233.10	20230103	2.05	N	394280	100	21 억		1305348	N	N	78	N	00	N
50	20231220	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23250	-950	5	-3.93	64985722650	2737009	75.57	24950	25150	22800	31450	16950	24200	23744.41	4.98	450	-195983	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	4989	-17.00	15.26	12	12.75	-1368.00	1524.00	27750	20230223	-16.22	7010	20230103	231.67	27750	-16.22	20230223	7010	231.67	20230103	27750	-16.22	20230223	7010	231.67	20230103	2.26	N	394280	100	21 억		1069397	N	N	78	N	00	N
51	20231220	151306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23350	-850	5	-3.51	63261548350	2662898	73.53	24950	25150	22800	31450	16950	24200	23756.65	4.98	450	-183916	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	5011	-17.07	15.32	12	12.41	-1368.00	1524.00	27750	20230223	-15.86	7010	20230103	233.10	27750	-15.86	20230223	7010	233.10	20230103	27750	-15.86	20230223	7010	233.10	20230103	2.26	N	394280	100	21 억		1069397	N	N	94	N	00	N
52	20231220	141331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	-750	5	-3.10	51569765000	2157093	59.56	24950	25150	23100	31450	16950	24200	23907.07	4.98	450	-164301	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	5032	-17.14	15.39	12	10.05	-1368.00	1524.00	27750	20230223	-15.50	7010	20230103	234.52	27750	-15.50	20230223	7010	234.52	20230103	27750	-15.50	20230223	7010	234.52	20230103	2.26	N	394280	100	21 억		1069397	N	N	94	N	00	N
53	20231220	131317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	-550	5	-2.27	49101176700	2051990	56.66	24950	25150	23100	31450	16950	24200	23928.57	4.98	450	-159451	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	5075	-17.29	15.52	12	9.56	-1368.00	1524.00	27750	20230223	-14.77	7010	20230103	237.38	27750	-14.77	20230223	7010	237.38	20230103	27750	-14.77	20230223	7010	237.38	20230103	2.26	N	394280	100	21 억		1069397	N	N	94	N	00	N
54	20231220	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	-200	5	-0.83	45717339600	1908835	52.71	24950	25150	23100	31450	16950	24200	23950.39	4.98	450	-148062	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	5150	-17.54	15.75	12	8.89	-1368.00	1524.00	27750	20230223	-13.51	7010	20230103	242.37	27750	-13.51	20230223	7010	242.37	20230103	27750	-13.51	20230223	7010	242.37	20230103	2.26	N	394280	100	21 억		1069397	N	N	94	N	00	N
55	20231220	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	-250	5	-1.03	41058951650	1714556	47.34	24950	25150	23100	31450	16950	24200	23947.28	4.98	450	-126285	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	5140	-17.51	15.72	12	7.99	-1368.00	1524.00	27750	20230223	-13.69	7010	20230103	241.65	27750	-13.69	20230223	7010	241.65	20230103	27750	-13.69	20230223	7010	241.65	20230103	2.26	N	394280	100	21 억		1069397	N	N	94	N	00	N
56	20231220	101207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23500	-700	5	-2.89	31818884750	1323730	36.55	24950	25150	23100	31450	16950	24200	24037.29	4.98	450	-116667	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	5043	-17.18	15.42	12	6.17	-1368.00	1524.00	27750	20230223	-15.32	7010	20230103	235.24	27750	-15.32	20230223	7010	235.24	20230103	27750	-15.32	20230223	7010	235.24	20230103	2.26	N	394280	100	21 억		1069397	N	N	94	N	00	N
57	20231220	091205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	50	2	0.21	11937585750	484792	13.39	24950	25150	24100	31450	16950	24200	24624.14	4.98	450	-52386	26733	25466	24483	23216	22233	26100	23850	21	7250	100	16940	50	1	21459810	5204	-17.73	15.91	12	2.26	-1368.00	1524.00	27750	20230223	-12.61	7010	20230103	245.93	27750	-12.61	20230223	7010	245.93	20230103	27750	-12.61	20230223	7010	245.93	20230103	2.26	N	394280	100	21 억		1069397	N	N	94	N	00	N
58	20231219	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	500	2	2.11	87276546150	3577368	135.96	24100	25750	23500	30800	16600	23700	24397.66	5.29	225	-44876	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5193	-17.69	15.88	12	16.67	-1368.00	1524.00	27750	20230223	-12.79	7010	20230103	245.22	27750	-12.79	20230223	7010	245.22	20230103	27750	-12.79	20230223	7010	245.22	20230103	2.23	N	394280	100	21 억		1134824	N	N	94	N	00	N
59	20231219	151207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	550	2	2.32	85509383150	3504369	133.18	24100	25750	23500	30800	16600	23700	24401.45	5.29	225	-45218	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5204	-17.73	15.91	12	16.33	-1368.00	1524.00	27750	20230223	-12.61	7010	20230103	245.93	27750	-12.61	20230223	7010	245.93	20230103	27750	-12.61	20230223	7010	245.93	20230103	2.23	N	394280	100	21 억		1134824	N	N	50	N	00	N
60	20231219	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24050	350	2	1.48	81192929700	3325015	126.37	24100	25750	23500	30800	16600	23700	24419.53	5.29	225	-53322	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5161	-17.58	15.78	12	15.49	-1368.00	1524.00	27750	20230223	-13.33	7010	20230103	243.08	27750	-13.33	20230223	7010	243.08	20230103	27750	-13.33	20230223	7010	243.08	20230103	2.23	N	394280	100	21 억		1134824	N	N	50	N	00	N
61	20231219	131209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24000	300	2	1.27	76023625950	3110912	118.23	24100	25750	23500	30800	16600	23700	24438.51	5.29	225	-27243	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5150	-17.54	15.75	12	14.50	-1368.00	1524.00	27750	20230223	-13.51	7010	20230103	242.37	27750	-13.51	20230223	7010	242.37	20230103	27750	-13.51	20230223	7010	242.37	20230103	2.23	N	394280	100	21 억		1134824	N	N	50	N	00	N
62	20231219	121210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25250	1550	2	6.54	60733381900	2483126	94.37	24100	25750	23500	30800	16600	23700	24459.44	5.29	225	-16960	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5419	-18.46	16.57	12	11.57	-1368.00	1524.00	27750	20230223	-9.01	7010	20230103	260.20	27750	-9.01	20230223	7010	260.20	20230103	27750	-9.01	20230223	7010	260.20	20230103	2.23	N	394280	100	21 억		1134824	N	N	50	N	00	N
63	20231219	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24250	550	2	2.32	33941557650	1411003	53.63	24100	24650	23500	30800	16600	23700	24055.74	5.29	225	-74621	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5204	-17.73	15.91	12	6.58	-1368.00	1524.00	27750	20230223	-12.61	7010	20230103	245.93	27750	-12.61	20230223	7010	245.93	20230103	27750	-12.61	20230223	7010	245.93	20230103	2.23	N	394280	100	21 억		1134824	N	N	50	N	00	N
64	20231219	101202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	0	3	0.00	28155442750	1169335	44.44	24100	24650	23700	30800	16600	23700	24079.23	5.29	225	-91407	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5086	-17.32	15.55	12	5.45	-1368.00	1524.00	27750	20230223	-14.59	7010	20230103	238.09	27750	-14.59	20230223	7010	238.09	20230103	27750	-14.59	20230223	7010	238.09	20230103	2.23	N	394280	100	21 억		1134824	N	N	50	N	00	N
65	20231219	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23950	250	2	1.05	11263139700	469215	17.83	24100	24350	23700	30800	16600	23700	24006.36	5.29	225	-75522	24900	24300	23350	22750	21800	24600	23050	21	7100	100	16590	50	1	21459810	5140	-17.51	15.72	12	2.19	-1368.00	1524.00	27750	20230223	-13.69	7010	20230103	241.65	27750	-13.69	20230223	7010	241.65	20230103	27750	-13.69	20230223	7010	241.65	20230103	2.23	N	394280	100	21 억		1134824	N	N	50	N	00	N
66	20231218	161159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23700	2050	2	9.47	60471262800	2606533	145.50	22600	23950	22400	28100	15200	21650	23197.39	3.84	1214	328365	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	5086	-17.32	15.55	12	12.15	-1368.00	1524.00	27750	20230223	-14.59	7010	20230103	238.09	27750	-14.59	20230223	7010	238.09	20230103	27750	-14.59	20230223	7010	238.09	20230103	2.25	N	394280	100	21 억		824080	N	N	50	N	00	N
67	20231218	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23750	2100	2	9.70	56458512000	2436822	136.02	22600	23950	22400	28100	15200	21650	23169.28	3.84	1214	301735	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	5097	-17.36	15.58	12	11.36	-1368.00	1524.00	27750	20230223	-14.41	7010	20230103	238.80	27750	-14.41	20230223	7010	238.80	20230103	27750	-14.41	20230223	7010	238.80	20230103	2.25	N	394280	100	21 억		824080	N	N	279	N	00	N
68	20231218	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	1750	2	8.08	43046613450	1869026	104.33	22600	23600	22400	28100	15200	21650	23032.02	3.84	1214	229117	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	5022	-17.11	15.35	12	8.71	-1368.00	1524.00	27750	20230223	-15.68	7010	20230103	233.81	27750	-15.68	20230223	7010	233.81	20230103	27750	-15.68	20230223	7010	233.81	20230103	2.25	N	394280	100	21 억		824080	N	N	279	N	00	N
69	20231218	131155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	1350	2	6.24	38265787750	1662538	92.80	22600	23600	22400	28100	15200	21650	23016.98	3.84	1214	210111	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	4936	-16.81	15.09	12	7.75	-1368.00	1524.00	27750	20230223	-17.12	7010	20230103	228.10	27750	-17.12	20230223	7010	228.10	20230103	27750	-17.12	20230223	7010	228.10	20230103	2.25	N	394280	100	21 억		824080	N	N	279	N	00	N
70	20231218	121152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	1300	2	6.00	36247156300	1574706	87.90	22600	23600	22400	28100	15200	21650	23018.88	3.84	1214	218140	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	4925	-16.78	15.06	12	7.34	-1368.00	1524.00	27750	20230223	-17.30	7010	20230103	227.39	27750	-17.30	20230223	7010	227.39	20230103	27750	-17.30	20230223	7010	227.39	20230103	2.25	N	394280	100	21 억		824080	N	N	279	N	00	N
71	20231218	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23050	1400	2	6.47	33217940700	1442466	80.52	22600	23600	22400	28100	15200	21650	23029.15	3.84	1214	219594	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	4946	-16.85	15.12	12	6.72	-1368.00	1524.00	27750	20230223	-16.94	7010	20230103	228.82	27750	-16.94	20230223	7010	228.82	20230103	27750	-16.94	20230223	7010	228.82	20230103	2.25	N	394280	100	21 억		824080	N	N	279	N	00	N
72	20231218	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23000	1350	2	6.24	29032367850	1261627	70.42	22600	23600	22400	28100	15200	21650	23012.49	3.84	1214	220039	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	4936	-16.81	15.09	12	5.88	-1368.00	1524.00	27750	20230223	-17.12	7010	20230103	228.10	27750	-17.12	20230223	7010	228.10	20230103	27750	-17.12	20230223	7010	228.10	20230103	2.25	N	394280	100	21 억		824080	N	N	279	N	00	N
73	20231218	091150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22800	1150	2	5.31	11789022700	517264	28.87	22600	23200	22400	28100	15200	21650	22792.43	3.84	1214	68893	24316	22982	22066	20732	19816	22525	20275	21	6450	100	15150	50	1	21459810	4893	-16.67	14.96	12	2.41	-1368.00	1524.00	27750	20230223	-17.84	7010	20230103	225.25	27750	-17.84	20230223	7010	225.25	20230103	27750	-17.84	20230223	7010	225.25	20230103	2.25	N	394280	100	21 억		824080	N	N	279	N	00	N
74	20231215	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-1100	5	-4.84	38839468800	1777687	28.67	23150	23400	21150	29550	15950	22750	21848.55	4.23	450	-90097	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4646	-15.83	14.21	12	8.28	-1368.00	1524.00	27750	20230223	-21.98	7010	20230103	208.84	27750	-21.98	20230223	7010	208.84	20230103	27750	-21.98	20230223	7010	208.84	20230103	2.16	N	394280	100	21 억		907942	N	N	279	N	00	N
75	20231215	151157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21600	-1150	5	-5.05	37691387900	1724796	27.82	23150	23400	21150	29550	15950	22750	21852.53	4.23	450	-86830	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4635	-15.79	14.17	12	8.04	-1368.00	1524.00	27750	20230223	-22.16	7010	20230103	208.13	27750	-22.16	20230223	7010	208.13	20230103	27750	-22.16	20230223	7010	208.13	20230103	2.16	N	394280	100	21 억		907942	N	N	401	N	00	N
76	20231215	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-1400	5	-6.15	35223382700	1610748	25.98	23150	23400	21150	29550	15950	22750	21867.58	4.23	450	-79398	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4582	-15.61	14.01	12	7.51	-1368.00	1524.00	27750	20230223	-23.06	7010	20230103	204.56	27750	-23.06	20230223	7010	204.56	20230103	27750	-23.06	20230223	7010	204.56	20230103	2.16	N	394280	100	21 억		907942	N	N	401	N	00	N
77	20231215	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-1400	5	-6.15	33214077450	1516777	24.46	23150	23400	21150	29550	15950	22750	21897.66	4.23	450	-69406	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4582	-15.61	14.01	12	7.07	-1368.00	1524.00	27750	20230223	-23.06	7010	20230103	204.56	27750	-23.06	20230223	7010	204.56	20230103	27750	-23.06	20230223	7010	204.56	20230103	2.16	N	394280	100	21 억		907942	N	N	401	N	00	N
78	20231215	121150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21400	-1350	5	-5.93	31110246000	1418308	22.87	23150	23400	21150	29550	15950	22750	21934.61	4.23	450	-59533	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4592	-15.64	14.04	12	6.61	-1368.00	1524.00	27750	20230223	-22.88	7010	20230103	205.28	27750	-22.88	20230223	7010	205.28	20230103	27750	-22.88	20230223	7010	205.28	20230103	2.16	N	394280	100	21 억		907942	N	N	401	N	00	N
79	20231215	111144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-1050	5	-4.62	28883795450	1314727	21.20	23150	23400	21150	29550	15950	22750	21969.27	4.23	450	-42143	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4657	-15.86	14.24	12	6.13	-1368.00	1524.00	27750	20230223	-21.80	7010	20230103	209.56	27750	-21.80	20230223	7010	209.56	20230103	27750	-21.80	20230223	7010	209.56	20230103	2.16	N	394280	100	21 억		907942	N	N	401	N	00	N
80	20231215	101150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21350	-1400	5	-6.15	24012222400	1087618	17.54	23150	23400	21150	29550	15950	22750	22077.65	4.23	450	-3062	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4582	-15.61	14.01	12	5.07	-1368.00	1524.00	27750	20230223	-23.06	7010	20230103	204.56	27750	-23.06	20230223	7010	204.56	20230103	27750	-23.06	20230223	7010	204.56	20230103	2.16	N	394280	100	21 억		907942	N	N	401	N	00	N
81	20231215	091154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22250	-500	5	-2.20	6365871200	278249	4.49	23150	23400	22200	29550	15950	22750	22878.44	4.23	450	-16176	27850	25300	23750	21200	19650	24525	20425	21	6800	100	15920	50	1	21459810	4775	-16.26	14.60	12	1.30	-1368.00	1524.00	27750	20230223	-19.82	7010	20230103	217.40	27750	-19.82	20230223	7010	217.40	20230103	27750	-19.82	20230223	7010	217.40	20230103	2.16	N	394280	100	21 억		907942	N	N	401	N	00	N
82	20231214	161145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22750	-450	5	-1.94	150732270950	6178173	197.26	24000	26300	22200	30150	16250	23200	24399.92	5.98	450	-285980	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	4882	-16.63	14.93	12	28.79	-1368.00	1524.00	27750	20230223	-18.02	7010	20230103	224.54	27750	-18.02	20230223	7010	224.54	20230103	27750	-18.02	20230223	7010	224.54	20230103	2.33	N	394280	100	21 억		1282956	N	N	401	N	00	N
83	20231214	151225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	-750	5	-3.23	147260007700	6023992	192.34	24000	26300	22300	30150	16250	23200	24445.62	5.98	450	-309176	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	4818	-16.41	14.73	12	28.07	-1368.00	1524.00	27750	20230223	-19.10	7010	20230103	220.26	27750	-19.10	20230223	7010	220.26	20230103	27750	-19.10	20230223	7010	220.26	20230103	2.33	N	394280	100	21 억		1282956	N	N	8	N	00	N
84	20231214	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22950	-250	5	-1.08	140103506050	5708373	182.26	24000	26300	22600	30150	16250	23200	24543.55	5.98	450	-320389	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	4925	-16.78	15.06	12	26.60	-1368.00	1524.00	27750	20230223	-17.30	7010	20230103	227.39	27750	-17.30	20230223	7010	227.39	20230103	27750	-17.30	20230223	7010	227.39	20230103	2.33	N	394280	100	21 억		1282956	N	N	8	N	00	N
85	20231214	131223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23300	100	2	0.43	136462341500	5551333	177.25	24000	26300	22600	30150	16250	23200	24581.95	5.98	450	-303578	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	5000	-17.03	15.29	12	25.87	-1368.00	1524.00	27750	20230223	-16.04	7010	20230103	232.38	27750	-16.04	20230223	7010	232.38	20230103	27750	-16.04	20230223	7010	232.38	20230103	2.33	N	394280	100	21 억		1282956	N	N	8	N	00	N
86	20231214	121245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23450	250	2	1.08	133369297750	5417877	172.99	24000	26300	22600	30150	16250	23200	24616.57	5.98	450	-305674	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	5032	-17.14	15.39	12	25.25	-1368.00	1524.00	27750	20230223	-15.50	7010	20230103	234.52	27750	-15.50	20230223	7010	234.52	20230103	27750	-15.50	20230223	7010	234.52	20230103	2.33	N	394280	100	21 억		1282956	N	N	8	N	00	N
87	20231214	111220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23400	200	2	0.86	123584586250	4992437	159.40	24000	26300	23250	30150	16250	23200	24754.42	5.98	450	-302469	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	5022	-17.11	15.35	12	23.26	-1368.00	1524.00	27750	20230223	-15.68	7010	20230103	233.81	27750	-15.68	20230223	7010	233.81	20230103	27750	-15.68	20230223	7010	233.81	20230103	2.33	N	394280	100	21 억		1282956	N	N	8	N	00	N
88	20231214	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23650	450	2	1.94	109917422850	4411394	140.85	24000	26300	23600	30150	16250	23200	24916.78	5.98	450	-308839	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	5075	-17.29	15.52	12	20.56	-1368.00	1524.00	27750	20230223	-14.77	7010	20230103	237.38	27750	-14.77	20230223	7010	237.38	20230103	27750	-14.77	20230223	7010	237.38	20230103	2.33	N	394280	100	21 억		1282956	N	N	8	N	00	N
89	20231214	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25600	2400	2	10.34	35773737350	1441794	46.03	24000	25850	23600	30150	16250	23200	24812.18	5.98	450	-164190	25400	24300	23050	21950	20700	24850	22500	21	6950	100	16240	50	1	21459810	5494	-18.71	16.80	12	6.72	-1368.00	1524.00	27750	20230223	-7.75	7010	20230103	265.19	27750	-7.75	20230223	7010	265.19	20230103	27750	-7.75	20230223	7010	265.19	20230103	2.33	N	394280	100	21 억		1282956	N	N	8	N	00	N
90	20231213	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	1000	2	4.50	71244178750	3092649	130.87	22550	24150	21800	28850	15550	22200	23035.19	5.56	0	62514	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4979	-16.96	15.22	12	14.41	-1368.00	1524.00	27750	20230223	-16.40	7010	20230103	230.96	27750	-16.40	20230223	7010	230.96	20230103	27750	-16.40	20230223	7010	230.96	20230103	2.34	N	394280	100	21 억		1194013	N	N	8	N	00	N
91	20231213	151205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	23200	1000	2	4.50	65076931000	2825496	119.56	22550	24150	21800	28850	15550	22200	23032.05	5.56	0	68784	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4979	-16.96	15.22	12	13.17	-1368.00	1524.00	27750	20230223	-16.40	7010	20230103	230.96	27750	-16.40	20230223	7010	230.96	20230103	27750	-16.40	20230223	7010	230.96	20230103	2.34	N	394280	100	21 억		1194013	N	N	105	N	00	N
92	20231213	141204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	700	2	3.15	28650616200	1267057	53.62	22550	23150	21800	28850	15550	22200	22611.95	5.56	0	51953	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4914	-16.74	15.03	12	5.90	-1368.00	1524.00	27750	20230223	-17.48	7010	20230103	226.68	27750	-17.48	20230223	7010	226.68	20230103	27750	-17.48	20230223	7010	226.68	20230103	2.34	N	394280	100	21 억		1194013	N	N	105	N	00	N
93	20231213	131208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	350	2	1.58	19552001000	869208	36.78	22550	22900	21800	28850	15550	22200	22494.05	5.56	0	-33578	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4839	-16.48	14.80	12	4.05	-1368.00	1524.00	27750	20230223	-18.74	7010	20230103	221.68	27750	-18.74	20230223	7010	221.68	20230103	27750	-18.74	20230223	7010	221.68	20230103	2.34	N	394280	100	21 억		1194013	N	N	105	N	00	N
94	20231213	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	250	2	1.13	18472994150	821257	34.75	22550	22900	21800	28850	15550	22200	22493.57	5.56	0	-32696	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4818	-16.41	14.73	12	3.83	-1368.00	1524.00	27750	20230223	-19.10	7010	20230103	220.26	27750	-19.10	20230223	7010	220.26	20230103	27750	-19.10	20230223	7010	220.26	20230103	2.34	N	394280	100	21 억		1194013	N	N	105	N	00	N
95	20231213	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22600	400	2	1.80	17039153550	757503	32.05	22550	22900	21800	28850	15550	22200	22493.85	5.56	0	-29560	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4850	-16.52	14.83	12	3.53	-1368.00	1524.00	27750	20230223	-18.56	7010	20230103	222.40	27750	-18.56	20230223	7010	222.40	20230103	27750	-18.56	20230223	7010	222.40	20230103	2.34	N	394280	100	21 억		1194013	N	N	105	N	00	N
96	20231213	101215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22300	100	2	0.45	14729224450	654842	27.71	22550	22900	21800	28850	15550	22200	22492.80	5.56	0	-22717	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4786	-16.30	14.63	12	3.05	-1368.00	1524.00	27750	20230223	-19.64	7010	20230103	218.12	27750	-19.64	20230223	7010	218.12	20230103	27750	-19.64	20230223	7010	218.12	20230103	2.34	N	394280	100	21 억		1194013	N	N	105	N	00	N
97	20231213	091201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	-150	5	-0.68	4155757500	186067	7.87	22550	22750	21800	28850	15550	22200	22334.76	5.56	0	-34356	23833	23016	22483	21666	21133	22750	21400	21	6650	100	15540	50	1	21459810	4732	-16.12	14.47	12	0.87	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	2.34	N	394280	100	21 억		1194013	N	N	105	N	00	N
98	20231212	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	250	2	1.14	52990184350	2338383	174.96	22500	23300	21950	28500	15400	21950	22663.62	5.82	0	-51855	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4764	-16.23	14.57	12	10.90	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.44	N	394280	100	21 억		1248550	N	N	105	N	00	N
99	20231212	151125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	250	2	1.14	51875018250	2288094	171.20	22500	23300	21950	28500	15400	21950	22671.75	5.82	0	-49702	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4764	-16.23	14.57	12	10.66	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.44	N	394280	100	21 억		1248550	N	N	5	N	00	N
100	20231212	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22200	250	2	1.14	49672141750	2189043	163.79	22500	23300	21950	28500	15400	21950	22691.29	5.82	0	-37277	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4764	-16.23	14.57	12	10.20	-1368.00	1524.00	27750	20230223	-20.00	7010	20230103	216.69	27750	-20.00	20230223	7010	216.69	20230103	27750	-20.00	20230223	7010	216.69	20230103	2.44	N	394280	100	21 억		1248550	N	N	5	N	00	N
101	20231212	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22550	600	2	2.73	44323978150	1949270	145.85	22500	23300	21950	28500	15400	21950	22738.80	5.82	0	-10792	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4839	-16.48	14.80	12	9.08	-1368.00	1524.00	27750	20230223	-18.74	7010	20230103	221.68	27750	-18.74	20230223	7010	221.68	20230103	27750	-18.74	20230223	7010	221.68	20230103	2.44	N	394280	100	21 억		1248550	N	N	5	N	00	N
102	20231212	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22900	950	2	4.33	39913615700	1755394	131.34	22500	23300	21950	28500	15400	21950	22737.74	5.82	0	-4583	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4914	-16.74	15.03	12	8.18	-1368.00	1524.00	27750	20230223	-17.48	7010	20230103	226.68	27750	-17.48	20230223	7010	226.68	20230103	27750	-17.48	20230223	7010	226.68	20230103	2.44	N	394280	100	21 억		1248550	N	N	5	N	00	N
103	20231212	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	750	2	3.42	37163422650	1634908	122.33	22500	23300	21950	28500	15400	21950	22731.25	5.82	0	2729	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4871	-16.59	14.90	12	7.62	-1368.00	1524.00	27750	20230223	-18.20	7010	20230103	223.82	27750	-18.20	20230223	7010	223.82	20230103	27750	-18.20	20230223	7010	223.82	20230103	2.44	N	394280	100	21 억		1248550	N	N	5	N	00	N
104	20231212	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22500	550	2	2.51	24811528150	1095310	81.95	22500	23300	21950	28500	15400	21950	22652.58	5.82	0	-111555	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4828	-16.45	14.76	12	5.10	-1368.00	1524.00	27750	20230223	-18.92	7010	20230103	220.97	27750	-18.92	20230223	7010	220.97	20230103	27750	-18.92	20230223	7010	220.97	20230103	2.44	N	394280	100	21 억		1248550	N	N	5	N	00	N
105	20231212	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22700	750	2	3.42	11565437450	505617	37.83	22500	23300	22200	28500	15400	21950	22874.09	5.82	0	-69253	23183	22566	22033	21416	20883	22300	21150	21	6550	100	15360	50	1	21459810	4871	-16.59	14.90	12	2.36	-1368.00	1524.00	27750	20230223	-18.20	7010	20230103	223.82	27750	-18.20	20230223	7010	223.82	20230103	27750	-18.20	20230223	7010	223.82	20230103	2.44	N	394280	100	21 억		1248550	N	N	5	N	00	N
106	20231211	161120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	100	2	0.46	29408667050	1327207	58.39	22600	22650	21500	28400	15300	21850	22159.23	5.92	-108460	-156873	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4710	-16.05	14.40	12	6.18	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.37	N	394280	100	21 억		1270071	N	N	5	N	00	N
107	20231211	151115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21950	100	2	0.46	28834023550	1301009	57.24	22600	22650	21500	28400	15300	21850	22163.66	5.92	-108460	-153001	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4710	-16.05	14.40	12	6.06	-1368.00	1524.00	27750	20230223	-20.90	7010	20230103	213.12	27750	-20.90	20230223	7010	213.12	20230103	27750	-20.90	20230223	7010	213.12	20230103	2.37	N	394280	100	21 억		1270071	N	N	9	N	00	N
108	20231211	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21650	-200	5	-0.92	25212474350	1135788	49.97	22600	22650	21500	28400	15300	21850	22199.30	5.92	-108460	-140435	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4646	-15.83	14.21	12	5.29	-1368.00	1524.00	27750	20230223	-21.98	7010	20230103	208.84	27750	-21.98	20230223	7010	208.84	20230103	27750	-21.98	20230223	7010	208.84	20230103	2.37	N	394280	100	21 억		1270071	N	N	9	N	00	N
109	20231211	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22000	150	2	0.69	22703747500	1020331	44.89	22600	22650	21850	28400	15300	21850	22252.74	5.92	-108460	-130707	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4721	-16.08	14.44	12	4.75	-1368.00	1524.00	27750	20230223	-20.72	7010	20230103	213.84	27750	-20.72	20230223	7010	213.84	20230103	27750	-20.72	20230223	7010	213.84	20230103	2.37	N	394280	100	21 억		1270071	N	N	9	N	00	N
110	20231211	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22100	250	2	1.14	21656613450	972748	42.80	22600	22650	21850	28400	15300	21850	22264.83	5.92	-108460	-124085	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4743	-16.15	14.50	12	4.53	-1368.00	1524.00	27750	20230223	-20.36	7010	20230103	215.26	27750	-20.36	20230223	7010	215.26	20230103	27750	-20.36	20230223	7010	215.26	20230103	2.37	N	394280	100	21 억		1270071	N	N	9	N	00	N
111	20231211	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	200	2	0.92	19662709550	882438	38.82	22600	22650	21850	28400	15300	21850	22283.99	5.92	-108460	-124428	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4732	-16.12	14.47	12	4.11	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	2.37	N	394280	100	21 억		1270071	N	N	9	N	00	N
112	20231211	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22450	600	2	2.75	15966735200	715138	31.46	22600	22650	22000	28400	15300	21850	22329.15	5.92	-108460	-122823	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4818	-16.41	14.73	12	3.33	-1368.00	1524.00	27750	20230223	-19.10	7010	20230103	220.26	27750	-19.10	20230223	7010	220.26	20230103	27750	-19.10	20230223	7010	220.26	20230103	2.37	N	394280	100	21 억		1270071	N	N	9	N	00	N
113	20231211	091108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22400	550	2	2.52	7856548750	350577	15.42	22600	22650	22050	28400	15300	21850	22416.02	5.92	-108460	-142602	23836	22842	21406	20412	18976	23340	20910	21	6550	100	15290	50	1	21459810	4807	-16.37	14.70	12	1.63	-1368.00	1524.00	27750	20230223	-19.28	7010	20230103	219.54	27750	-19.28	20230223	7010	219.54	20230103	27750	-19.28	20230223	7010	219.54	20230103	2.37	N	394280	100	21 억		1270071	N	N	9	N	00	N
114	20231208	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	2700	2	14.10	47933527550	2253426	419.95	20050	22400	19970	24850	13410	19150	21270.29	5.92	-1528	136865	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4689	-15.97	14.34	12	10.50	-1368.00	1524.00	27750	20230223	-21.26	7010	20230103	211.70	27750	-21.26	20230223	7010	211.70	20230103	27750	-21.26	20230223	7010	211.70	20230103	2.30	N	394280	100	21 억		1269846	N	N	9	N	00	N
115	20231208	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	2650	2	13.84	46020618150	2165633	403.59	20050	22400	19970	24850	13410	19150	21250.42	5.92	-1528	119974	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4678	-15.94	14.30	12	10.09	-1368.00	1524.00	27750	20230223	-21.44	7010	20230103	210.98	27750	-21.44	20230223	7010	210.98	20230103	27750	-21.44	20230223	7010	210.98	20230103	2.30	N	394280	100	21 억		1269846	N	N	0	N	00	N
116	20231208	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	2550	2	13.32	27841984750	1338302	249.41	20050	21700	19970	24850	13410	19150	20803.96	5.92	-1528	4930	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4657	-15.86	14.24	12	6.24	-1368.00	1524.00	27750	20230223	-21.80	7010	20230103	209.56	27750	-21.80	20230223	7010	209.56	20230103	27750	-21.80	20230223	7010	209.56	20230103	2.30	N	394280	100	21 억		1269846	N	N	0	N	00	N
117	20231208	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21000	1850	2	9.66	19087294450	927798	172.91	20050	21300	19970	24850	13410	19150	20572.68	5.92	-1528	18515	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4507	-15.35	13.78	12	4.32	-1368.00	1524.00	27750	20230223	-24.32	7010	20230103	199.57	27750	-24.32	20230223	7010	199.57	20230103	27750	-24.32	20230223	7010	199.57	20230103	2.30	N	394280	100	21 억		1269846	N	N	0	N	00	N
118	20231208	121057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20850	1700	2	8.88	17519496750	852366	158.85	20050	21300	19970	24850	13410	19150	20553.96	5.92	-1528	14131	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4474	-15.24	13.68	12	3.97	-1368.00	1524.00	27750	20230223	-24.86	7010	20230103	197.43	27750	-24.86	20230223	7010	197.43	20230103	27750	-24.86	20230223	7010	197.43	20230103	2.30	N	394280	100	21 억		1269846	N	N	0	N	00	N
119	20231208	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20500	1350	2	7.05	12988489100	636328	118.59	20050	20850	19970	24850	13410	19150	20411.63	5.92	-1528	-9585	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4399	-14.99	13.45	12	2.97	-1368.00	1524.00	27750	20230223	-26.13	7010	20230103	192.44	27750	-26.13	20230223	7010	192.44	20230103	27750	-26.13	20230223	7010	192.44	20230103	2.30	N	394280	100	21 억		1269846	N	N	0	N	00	N
120	20231208	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	1500	2	7.83	9929750050	488218	90.99	20050	20800	19970	24850	13410	19150	20338.76	5.92	-1528	-6091	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4431	-15.10	13.55	12	2.28	-1368.00	1524.00	27750	20230223	-25.59	7010	20230103	194.58	27750	-25.59	20230223	7010	194.58	20230103	27750	-25.59	20230223	7010	194.58	20230103	2.30	N	394280	100	21 억		1269846	N	N	0	N	00	N
121	20231208	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	1100	2	5.74	3467692060	171811	32.02	20050	20350	19970	24850	13410	19150	20183.18	5.92	-1528	-2038	20270	19710	19430	18870	18590	19570	18730	21	5700	100	13400	50	1	21459810	4346	-14.80	13.29	12	0.80	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.30	N	394280	100	21 억		1269846	N	N	0	N	00	N
122	20231207	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19150	-1100	5	-5.43	10211980670	524456	82.83	19890	19990	19150	26300	14200	20250	19472.69	6.17	-1528	-53871	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4110	-14.00	12.57	12	2.44	-1368.00	1524.00	27750	20230223	-30.99	7010	20230103	173.18	27750	-30.99	20230223	7010	173.18	20230103	27750	-30.99	20230223	7010	173.18	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
123	20231207	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	-1000	5	-4.94	9244803300	474044	74.87	19890	19990	19230	26300	14200	20250	19501.99	6.17	-1528	-60701	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4131	-14.07	12.63	12	2.21	-1368.00	1524.00	27750	20230223	-30.63	7010	20230103	174.61	27750	-30.63	20230223	7010	174.61	20230103	27750	-30.63	20230223	7010	174.61	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
124	20231207	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19460	-790	5	-3.90	7515272760	384705	60.76	19890	19990	19330	26300	14200	20250	19535.15	6.17	-1528	-70195	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4176	-14.23	12.77	12	1.79	-1368.00	1524.00	27750	20230223	-29.87	7010	20230103	177.60	27750	-29.87	20230223	7010	177.60	20230103	27750	-29.87	20230223	7010	177.60	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
125	20231207	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19660	-590	5	-2.91	6918257430	354115	55.93	19890	19990	19330	26300	14200	20250	19536.75	6.17	-1528	-60725	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4219	-14.37	12.90	12	1.65	-1368.00	1524.00	27750	20230223	-29.15	7010	20230103	180.46	27750	-29.15	20230223	7010	180.46	20230103	27750	-29.15	20230223	7010	180.46	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
126	20231207	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19600	-650	5	-3.21	6611059260	338411	53.45	19890	19990	19330	26300	14200	20250	19535.59	6.17	-1528	-58885	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4206	-14.33	12.86	12	1.58	-1368.00	1524.00	27750	20230223	-29.37	7010	20230103	179.60	27750	-29.37	20230223	7010	179.60	20230103	27750	-29.37	20230223	7010	179.60	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
127	20231207	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19600	-650	5	-3.21	6233227940	319068	50.39	19890	19990	19330	26300	14200	20250	19535.73	6.17	-1528	-50497	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4206	-14.33	12.86	12	1.49	-1368.00	1524.00	27750	20230223	-29.37	7010	20230103	179.60	27750	-29.37	20230223	7010	179.60	20230103	27750	-29.37	20230223	7010	179.60	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
128	20231207	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	-840	5	-4.15	4650244590	238181	37.62	19890	19990	19330	26300	14200	20250	19523.99	6.17	-1528	-50134	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4165	-14.19	12.74	12	1.11	-1368.00	1524.00	27750	20230223	-30.05	7010	20230103	176.89	27750	-30.05	20230223	7010	176.89	20230103	27750	-30.05	20230223	7010	176.89	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
129	20231207	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	-600	5	-2.96	1106145650	56254	8.88	19890	19990	19490	26300	14200	20250	19663.39	6.17	-1528	-14691	20850	20550	20050	19750	19250	20700	19900	21	6050	100	14170	10	1	21459810	4217	-14.36	12.89	12	0.26	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	2.34	N	394280	100	21 억		1324740	N	N	0	N	00	N
130	20231206	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	840	2	4.33	12517360310	626474	76.36	19580	20350	19550	25200	13590	19410	19980.28	6.19	-764	-616	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	50	1	21459810	4346	-14.80	13.29	12	2.92	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
131	20231206	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20050	640	2	3.30	11979101160	599808	73.11	19580	20350	19550	25200	13590	19410	19971.84	6.19	-764	-1231	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	50	1	21459810	4303	-14.66	13.16	12	2.80	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
132	20231206	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19900	490	2	2.52	10174033060	509953	62.16	19580	20350	19550	25200	13590	19410	19951.24	6.19	-764	-19719	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	10	1	21459810	4271	-14.55	13.06	12	2.38	-1368.00	1524.00	27750	20230223	-28.29	7010	20230103	183.88	27750	-28.29	20230223	7010	183.88	20230103	27750	-28.29	20230223	7010	183.88	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
133	20231206	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	530	2	2.73	9646280830	483456	58.93	19580	20350	19550	25200	13590	19410	19953.10	6.19	-764	-20324	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	10	1	21459810	4279	-14.58	13.08	12	2.25	-1368.00	1524.00	27750	20230223	-28.14	7010	20230103	184.45	27750	-28.14	20230223	7010	184.45	20230103	27750	-28.14	20230223	7010	184.45	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
134	20231206	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	590	2	3.04	8821771060	442301	53.91	19580	20350	19550	25200	13590	19410	19945.54	6.19	-764	-20752	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	50	1	21459810	4292	-14.62	13.12	12	2.06	-1368.00	1524.00	27750	20230223	-27.93	7010	20230103	185.31	27750	-27.93	20230223	7010	185.31	20230103	27750	-27.93	20230223	7010	185.31	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
135	20231206	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19890	480	2	2.47	7835215110	392813	47.88	19580	20350	19550	25200	13590	19410	19946.84	6.19	-764	-21001	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	10	1	21459810	4268	-14.54	13.05	12	1.83	-1368.00	1524.00	27750	20230223	-28.32	7010	20230103	183.74	27750	-28.32	20230223	7010	183.74	20230103	27750	-28.32	20230223	7010	183.74	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
136	20231206	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20150	740	2	3.81	6386248380	319999	39.01	19580	20350	19550	25200	13590	19410	19957.60	6.19	-764	-6838	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	50	1	21459810	4324	-14.73	13.22	12	1.49	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
137	20231206	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19940	530	2	2.73	1658675050	83855	10.22	19580	19980	19550	25200	13590	19410	19781.61	6.19	-764	-13674	21170	20290	19620	18740	18070	19955	18405	21	5790	100	13580	10	1	21459810	4279	-14.58	13.08	12	0.39	-1368.00	1524.00	27750	20230223	-28.14	7010	20230103	184.45	27750	-28.14	20230223	7010	184.45	20230103	27750	-28.14	20230223	7010	184.45	20230103	2.40	N	394280	100	21 억		1329060	N	N	15	N	00	N
138	20231205	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19410	-890	5	-4.38	15946807620	815932	123.37	19840	20500	18950	26350	14250	20300	19544.51	5.62	-2695	126893	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	10	1	21459810	4165	-14.19	12.74	12	3.80	-1368.00	1524.00	27750	20230223	-30.05	7010	20230103	176.89	27750	-30.05	20230223	7010	176.89	20230103	27750	-30.05	20230223	7010	176.89	20230103	2.39	N	394280	100	21 억		1205890	N	N	15	N	00	N
139	20231205	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19300	-1000	5	-4.93	15315667610	783333	118.44	19840	20500	18950	26350	14250	20300	19551.89	5.62	-2695	126276	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	10	1	21459810	4142	-14.11	12.66	12	3.65	-1368.00	1524.00	27750	20230223	-30.45	7010	20230103	175.32	27750	-30.45	20230223	7010	175.32	20230103	27750	-30.45	20230223	7010	175.32	20230103	2.39	N	394280	100	21 억		1205890	N	N	41	N	00	N
140	20231205	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19250	-1050	5	-5.17	10229272390	516837	78.15	19840	20500	19200	26350	14250	20300	19792.03	5.62	-2695	18462	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	10	1	21459810	4131	-14.07	12.63	12	2.41	-1368.00	1524.00	27750	20230223	-30.63	7010	20230103	174.61	27750	-30.63	20230223	7010	174.61	20230103	27750	-30.63	20230223	7010	174.61	20230103	2.39	N	394280	100	21 억		1205890	N	N	41	N	00	N
141	20231205	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19500	-800	5	-3.94	8672788840	436413	65.99	19840	20500	19360	26350	14250	20300	19872.86	5.62	-2695	9615	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	10	1	21459810	4185	-14.25	12.80	12	2.03	-1368.00	1524.00	27750	20230223	-29.73	7010	20230103	178.17	27750	-29.73	20230223	7010	178.17	20230103	27750	-29.73	20230223	7010	178.17	20230103	2.39	N	394280	100	21 억		1205890	N	N	41	N	00	N
142	20231205	121037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19560	-740	5	-3.65	7584014210	380476	57.53	19840	20500	19500	26350	14250	20300	19932.93	5.62	-2695	15980	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	10	1	21459810	4198	-14.30	12.83	12	1.77	-1368.00	1524.00	27750	20230223	-29.51	7010	20230103	179.03	27750	-29.51	20230223	7010	179.03	20230103	27750	-29.51	20230223	7010	179.03	20230103	2.39	N	394280	100	21 억		1205890	N	N	41	N	00	N
143	20231205	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19650	-650	5	-3.20	6823009290	341692	51.66	19840	20500	19500	26350	14250	20300	19968.27	5.62	-2695	16277	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	10	1	21459810	4217	-14.36	12.89	12	1.59	-1368.00	1524.00	27750	20230223	-29.19	7010	20230103	180.31	27750	-29.19	20230223	7010	180.31	20230103	27750	-29.19	20230223	7010	180.31	20230103	2.39	N	394280	100	21 억		1205890	N	N	41	N	00	N
144	20231205	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19880	-420	5	-2.07	4416055000	219793	33.23	19840	20500	19810	26350	14250	20300	20091.85	5.62	-2695	10867	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	10	1	21459810	4266	-14.53	13.04	12	1.02	-1368.00	1524.00	27750	20230223	-28.36	7010	20230103	183.59	27750	-28.36	20230223	7010	183.59	20230103	27750	-28.36	20230223	7010	183.59	20230103	2.39	N	394280	100	21 억		1205890	N	N	41	N	00	N
145	20231205	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-200	5	-0.99	1220797570	61116	9.24	19840	20200	19820	26350	14250	20300	19974.91	5.62	-2695	17396	22000	21150	20600	19750	19200	20875	19475	21	6050	100	14210	50	1	21459810	4313	-14.69	13.19	12	0.28	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	2.39	N	394280	100	21 억		1205890	N	N	41	N	00	N
146	20231204	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20300	-950	5	-4.47	13439141800	656833	88.09	20800	21450	20050	27600	14900	21250	20458.93	5.32	-1706	64227	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4356	-14.84	13.32	12	3.06	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	2.32	N	394280	100	21 억		1142205	N	N	41	N	00	N
147	20231204	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20350	-900	5	-4.24	13063212650	638311	85.61	20800	21450	20050	27600	14900	21250	20463.52	5.32	-1706	62419	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4367	-14.88	13.35	12	2.97	-1368.00	1524.00	27750	20230223	-26.67	7010	20230103	190.30	27750	-26.67	20230223	7010	190.30	20230103	27750	-26.67	20230223	7010	190.30	20230103	2.32	N	394280	100	21 억		1142205	N	N	259	N	00	N
148	20231204	141027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-1150	5	-5.41	11513159150	561348	75.29	20800	21450	20100	27600	14900	21250	20507.95	5.32	-1706	28358	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4313	-14.69	13.19	12	2.62	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	2.32	N	394280	100	21 억		1142205	N	N	259	N	00	N
149	20231204	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20250	-1000	5	-4.71	10615777050	516882	69.32	20800	21450	20100	27600	14900	21250	20536.13	5.32	-1706	21249	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4346	-14.80	13.29	12	2.41	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	2.32	N	394280	100	21 억		1142205	N	N	259	N	00	N
150	20231204	121028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20450	-800	5	-3.76	9899175800	481722	64.61	20800	21450	20100	27600	14900	21250	20547.48	5.32	-1706	17096	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4389	-14.95	13.42	12	2.24	-1368.00	1524.00	27750	20230223	-26.31	7010	20230103	191.73	27750	-26.31	20230223	7010	191.73	20230103	27750	-26.31	20230223	7010	191.73	20230103	2.32	N	394280	100	21 억		1142205	N	N	259	N	00	N
151	20231204	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20200	-1050	5	-4.94	8753752800	425205	57.03	20800	21450	20100	27600	14900	21250	20584.90	5.32	-1706	14588	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4335	-14.77	13.25	12	1.98	-1368.00	1524.00	27750	20230223	-27.21	7010	20230103	188.16	27750	-27.21	20230223	7010	188.16	20230103	27750	-27.21	20230223	7010	188.16	20230103	2.32	N	394280	100	21 억		1142205	N	N	259	N	00	N
152	20231204	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	-650	5	-3.06	4969411900	238509	31.99	20800	21450	20500	27600	14900	21250	20832.82	5.32	-1706	9191	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4421	-15.06	13.52	12	1.11	-1368.00	1524.00	27750	20230223	-25.77	7010	20230103	193.87	27750	-25.77	20230223	7010	193.87	20230103	27750	-25.77	20230223	7010	193.87	20230103	2.32	N	394280	100	21 억		1142205	N	N	259	N	00	N
153	20231204	091028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20950	-300	5	-1.41	1646911350	79214	10.62	20800	21000	20500	27600	14900	21250	20782.22	5.32	-1706	538	22916	22082	21566	20732	20216	21825	20475	21	6350	100	14870	50	1	21459810	4496	-15.31	13.75	12	0.37	-1368.00	1524.00	27750	20230223	-24.50	7010	20230103	198.86	27750	-24.50	20230223	7010	198.86	20230103	27750	-24.50	20230223	7010	198.86	20230103	2.32	N	394280	100	21 억		1142205	N	N	259	N	00	N
154	20231201	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-700	5	-3.19	15974979200	736604	63.19	21550	22400	21050	28500	15400	21950	21688.06	5.36	-1617	-22335	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4560	-15.53	13.94	12	3.43	-1368.00	1524.00	27750	20230223	-23.42	7010	20230103	203.14	27750	-23.42	20230223	7010	203.14	20230103	27750	-23.42	20230223	7010	203.14	20230103	2.40	N	394280	100	21 억		1151009	N	N	258	N	00	N
155	20231201	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21250	-700	5	-3.19	15125240900	696611	59.76	21550	22400	21050	28500	15400	21950	21712.50	5.36	-1617	-26355	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4560	-15.53	13.94	12	3.25	-1368.00	1524.00	27750	20230223	-23.42	7010	20230103	203.14	27750	-23.42	20230223	7010	203.14	20230103	27750	-23.42	20230223	7010	203.14	20230103	2.40	N	394280	100	21 억		1151009	N	N	175	N	00	N
156	20231201	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21700	-250	5	-1.14	12230213250	561277	48.15	21550	22400	21050	28500	15400	21950	21789.89	5.36	-1617	-31404	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4657	-15.86	14.24	12	2.62	-1368.00	1524.00	27750	20230223	-21.80	7010	20230103	209.56	27750	-21.80	20230223	7010	209.56	20230103	27750	-21.80	20230223	7010	209.56	20230103	2.40	N	394280	100	21 억		1151009	N	N	175	N	00	N
157	20231201	131028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21750	-200	5	-0.91	11272788500	517412	44.39	21550	22400	21050	28500	15400	21950	21786.78	5.36	-1617	-25256	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4668	-15.90	14.27	12	2.41	-1368.00	1524.00	27750	20230223	-21.62	7010	20230103	210.27	27750	-21.62	20230223	7010	210.27	20230103	27750	-21.62	20230223	7010	210.27	20230103	2.40	N	394280	100	21 억		1151009	N	N	175	N	00	N
158	20231201	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21800	-150	5	-0.68	10545490750	483951	41.52	21550	22400	21050	28500	15400	21950	21790.31	5.36	-1617	-26111	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4678	-15.94	14.30	12	2.26	-1368.00	1524.00	27750	20230223	-21.44	7010	20230103	210.98	27750	-21.44	20230223	7010	210.98	20230103	27750	-21.44	20230223	7010	210.98	20230103	2.40	N	394280	100	21 억		1151009	N	N	175	N	00	N
159	20231201	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21850	-100	5	-0.46	9728686250	446591	38.31	21550	22400	21050	28500	15400	21950	21784.22	5.36	-1617	-29026	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4689	-15.97	14.34	12	2.08	-1368.00	1524.00	27750	20230223	-21.26	7010	20230103	211.70	27750	-21.26	20230223	7010	211.70	20230103	27750	-21.26	20230223	7010	211.70	20230103	2.40	N	394280	100	21 억		1151009	N	N	175	N	00	N
160	20231201	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	22050	100	2	0.46	6517464400	301325	25.85	21550	22200	21050	28500	15400	21950	21629.03	5.36	-1617	-25383	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4732	-16.12	14.47	12	1.40	-1368.00	1524.00	27750	20230223	-20.54	7010	20230103	214.55	27750	-20.54	20230223	7010	214.55	20230103	27750	-20.54	20230223	7010	214.55	20230103	2.40	N	394280	100	21 억		1151009	N	N	175	N	00	N
161	20231201	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21550	-400	5	-1.82	967629200	44906	3.85	21550	21650	21450	28500	15400	21950	21545.17	5.36	-1617	2988	23250	22600	21600	20950	19950	22925	21275	21	6550	100	15360	50	1	21459810	4625	-15.75	14.14	12	0.21	-1368.00	1524.00	27750	20230223	-22.34	7010	20230103	207.42	27750	-22.34	20230223	7010	207.42	20230103	27750	-22.34	20230223	7010	207.42	20230103	2.40	N	394280	100	21 억		1151009	N	N	175	N	00	N