KissMeData/443250/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	161423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
3	20231229	151410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
4	20231229	141408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
5	20231229	131409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
6	20231229	121413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
7	20231229	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
8	20231229	101322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
9	20231229	091320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	69369177110	3567031	585.96	18100	20700	17950	22750	12280	17530	19458.48	1.01	21274	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	32.15	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		112592	N	N	0	N	00	N
10	20231228	161307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	650	2	3.71	68920392600	3542155	581.87	18100	20700	17950	22750	12280	17530	19458.48	0.82	0	20271	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2017	27.42	6.60	12	31.92	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	41950	-56.66	20231006	11000	65.27	20231113	41950	-56.66	20231006	11000	65.27	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
11	20231228	151318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18320	790	2	4.51	68234053420	3504484	575.68	18100	20700	17950	22750	12280	17530	19470.50	0.82	0	17463	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2033	27.63	6.65	12	31.58	663.00	2754.00	41950	20231006	-56.33	11000	20231113	66.55	41950	-56.33	20231006	11000	66.55	20231113	41950	-56.33	20231006	11000	66.55	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
12	20231228	141312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18300	770	2	4.39	66990376250	3436330	564.49	18100	20700	17950	22750	12280	17530	19494.74	0.82	0	4858	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2030	27.60	6.64	12	30.97	663.00	2754.00	41950	20231006	-56.38	11000	20231113	66.36	41950	-56.38	20231006	11000	66.36	20231113	41950	-56.38	20231006	11000	66.36	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
13	20231228	131322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	890	2	5.08	65098310860	3332433	547.42	18100	20700	18090	22750	12280	17530	19534.77	0.82	0	-1418	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2044	27.78	6.69	12	30.03	663.00	2754.00	41950	20231006	-56.09	11000	20231113	67.45	41950	-56.09	20231006	11000	67.45	20231113	41950	-56.09	20231006	11000	67.45	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
14	20231228	121310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	1210	2	6.90	63583086300	3251274	534.09	18100	20700	18090	22750	12280	17530	19556.36	0.82	0	-1392	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2079	28.27	6.80	12	29.30	663.00	2754.00	41950	20231006	-55.33	11000	20231113	70.36	41950	-55.33	20231006	11000	70.36	20231113	41950	-55.33	20231006	11000	70.36	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
15	20231228	111315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18880	1350	2	7.70	61703702080	3151187	517.65	18100	20700	18090	22750	12280	17530	19581.10	0.82	0	-1422	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2095	28.48	6.86	12	28.40	663.00	2754.00	41950	20231006	-54.99	11000	20231113	71.64	41950	-54.99	20231006	11000	71.64	20231113	41950	-54.99	20231006	11000	71.64	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
16	20231228	101309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18910	1380	2	7.87	50283206140	2562389	420.92	18100	20700	18090	22750	12280	17530	19623.56	0.82	0	-539	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2098	28.52	6.87	12	23.09	663.00	2754.00	41950	20231006	-54.92	11000	20231113	71.91	41950	-54.92	20231006	11000	71.91	20231113	41950	-54.92	20231006	11000	71.91	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
17	20231228	091327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18680	1150	2	6.56	9449475560	504534	82.88	18100	19320	18090	22750	12280	17530	18729.12	0.82	0	-477	19670	18600	17900	16830	16130	18250	16480	55	5220	500	12270	10	1	11095526	2073	28.17	6.78	12	4.55	663.00	2754.00	41950	20231006	-55.47	11000	20231113	69.82	41950	-55.47	20231006	11000	69.82	20231113	41950	-55.47	20231006	11000	69.82	20231113	1.17	N	443250	500	55 억		91318	N	N	0	N	00	N
18	20231227	161254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17530	-1250	5	-6.66	10308378910	575238	21.35	18780	18970	17200	24400	13150	18780	17919.99	0.77	0	7803	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	1945	26.44	6.37	12	5.18	663.00	2754.00	41950	20231006	-58.21	11000	20231113	59.36	41950	-58.21	20231006	11000	59.36	20231113	41950	-58.21	20231006	11000	59.36	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
19	20231227	151313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17450	-1330	5	-7.08	9582228600	533962	19.82	18780	18970	17200	24400	13150	18780	17945.00	0.77	0	8738	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	1936	26.32	6.34	12	4.81	663.00	2754.00	41950	20231006	-58.40	11000	20231113	58.64	41950	-58.40	20231006	11000	58.64	20231113	41950	-58.40	20231006	11000	58.64	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
20	20231227	141305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17310	-1470	5	-7.83	8751389170	486290	18.05	18780	18970	17200	24400	13150	18780	17995.69	0.77	0	11580	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	1921	26.11	6.29	12	4.38	663.00	2754.00	41950	20231006	-58.74	11000	20231113	57.36	41950	-58.74	20231006	11000	57.36	20231113	41950	-58.74	20231006	11000	57.36	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
21	20231227	131257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17360	-1420	5	-7.56	7947677430	439765	16.32	18780	18970	17220	24400	13150	18780	18072.01	0.77	0	17194	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	1926	26.18	6.30	12	3.96	663.00	2754.00	41950	20231006	-58.62	11000	20231113	57.82	41950	-58.62	20231006	11000	57.82	20231113	41950	-58.62	20231006	11000	57.82	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
22	20231227	121257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17500	-1280	5	-6.82	6754614370	371778	13.80	18780	18970	17220	24400	13150	18780	18167.85	0.77	0	18069	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	1942	26.40	6.35	12	3.35	663.00	2754.00	41950	20231006	-58.28	11000	20231113	59.09	41950	-58.28	20231006	11000	59.09	20231113	41950	-58.28	20231006	11000	59.09	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
23	20231227	111309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	-1240	5	-6.60	5331239010	290034	10.76	18780	18970	17530	24400	13150	18780	18380.96	0.77	0	16460	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	1946	26.46	6.37	12	2.61	663.00	2754.00	41950	20231006	-58.19	11000	20231113	59.45	41950	-58.19	20231006	11000	59.45	20231113	41950	-58.19	20231006	11000	59.45	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
24	20231227	101307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18280	-500	5	-2.66	3643513000	195577	7.26	18780	18970	18280	24400	13150	18780	18629.30	0.77	0	9101	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	2028	27.57	6.64	12	1.76	663.00	2754.00	41950	20231006	-56.42	11000	20231113	66.18	41950	-56.42	20231006	11000	66.18	20231113	41950	-56.42	20231006	11000	66.18	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
25	20231227	091310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18640	-140	5	-0.75	1064803030	56912	2.11	18780	18920	18590	24400	13150	18780	18709.22	0.77	0	6471	23720	21250	19830	17360	15940	20540	16650	55	5620	500	13140	10	1	11095526	2068	28.11	6.77	12	0.51	663.00	2754.00	41950	20231006	-55.57	11000	20231113	69.45	41950	-55.57	20231006	11000	69.45	20231113	41950	-55.57	20231006	11000	69.45	20231113	0.37	N	443250	500	55 억		85184	N	N	0	N	00	N
26	20231226	161308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18780	180	2	0.97	53921590070	2678152	50.85	20300	22300	18410	24150	13020	18600	20134.93	0.52	0	-2811	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	10	1	11095526	2084	28.33	6.82	12	24.14	663.00	2754.00	41950	20231006	-55.23	11000	20231113	70.73	41950	-55.23	20231006	11000	70.73	20231113	41950	-55.23	20231006	11000	70.73	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
27	20231226	151307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18750	150	2	0.81	52843107430	2620665	49.76	20300	22300	18410	24150	13020	18600	20164.09	0.52	0	-3942	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	10	1	11095526	2080	28.28	6.81	12	23.62	663.00	2754.00	41950	20231006	-55.30	11000	20231113	70.45	41950	-55.30	20231006	11000	70.45	20231113	41950	-55.30	20231006	11000	70.45	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
28	20231226	141311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19220	620	2	3.33	49209951830	2427878	46.10	20300	22300	18410	24150	13020	18600	20268.81	0.52	0	-2919	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	10	1	11095526	2133	28.99	6.98	12	21.88	663.00	2754.00	41950	20231006	-54.18	11000	20231113	74.73	41950	-54.18	20231006	11000	74.73	20231113	41950	-54.18	20231006	11000	74.73	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
29	20231226	131308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18960	360	2	1.94	45818978400	2250703	42.74	20300	22300	18410	24150	13020	18600	20357.74	0.52	0	-3514	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	10	1	11095526	2104	28.60	6.88	12	20.28	663.00	2754.00	41950	20231006	-54.80	11000	20231113	72.36	41950	-54.80	20231006	11000	72.36	20231113	41950	-54.80	20231006	11000	72.36	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
30	20231226	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	200	2	1.08	43196888630	2110113	40.07	20300	22300	18610	24150	13020	18600	20471.49	0.52	0	-3470	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	10	1	11095526	2086	28.36	6.83	12	19.02	663.00	2754.00	41950	20231006	-55.18	11000	20231113	70.91	41950	-55.18	20231006	11000	70.91	20231113	41950	-55.18	20231006	11000	70.91	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
31	20231226	111314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19200	600	2	3.23	41755895930	2034974	38.64	20300	22300	18610	24150	13020	18600	20519.26	0.52	0	-3560	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	10	1	11095526	2130	28.96	6.97	12	18.34	663.00	2754.00	41950	20231006	-54.23	11000	20231113	74.55	41950	-54.23	20231006	11000	74.55	20231113	41950	-54.23	20231006	11000	74.55	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
32	20231226	101305	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19440	840	2	4.52	37049719260	1789132	33.97	20300	22300	18990	24150	13020	18600	20708.38	0.52	0	1907	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	10	1	11095526	2157	29.32	7.06	12	16.12	663.00	2754.00	41950	20231006	-53.66	11000	20231113	76.73	41950	-53.66	20231006	11000	76.73	20231113	41950	-53.66	20231006	11000	76.73	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
33	20231226	091307	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	21300	2700	2	14.52	21271235960	1007784	19.14	20300	22300	19600	24150	13020	18600	21107.29	0.52	0	2984	22666	20632	17646	15612	12626	21650	16630	55	5550	500	13020	50	1	11095526	2363	32.13	7.73	12	9.08	663.00	2754.00	41950	20231006	-49.23	11000	20231113	93.64	41950	-49.23	20231006	11000	93.64	20231113	41950	-49.23	20231006	11000	93.64	20231113	0.28	N	443250	500	55 억		58125	N	N	0	N	00	N
34	20231222	161247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	3120	2	20.16	91090267820	5079773	463.30	16110	19680	14660	20100	10840	15480	17928.39	0.26	0	20699	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	2064	28.05	6.75	12	45.78	663.00	2754.00	41950	20231006	-55.66	11000	20231113	69.09	41950	-55.66	20231006	11000	69.09	20231113	41950	-55.66	20231006	11000	69.09	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
35	20231222	151243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	2920	2	18.86	89122596740	4973936	453.65	16110	19680	14660	20100	10840	15480	17917.92	0.26	0	20444	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	2042	27.75	6.68	12	44.83	663.00	2754.00	41950	20231006	-56.14	11000	20231113	67.27	41950	-56.14	20231006	11000	67.27	20231113	41950	-56.14	20231006	11000	67.27	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
36	20231222	141243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	2640	2	17.05	78639290800	4416548	402.81	16110	19680	14660	20100	10840	15480	17805.60	0.26	0	19015	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	2011	27.33	6.58	12	39.80	663.00	2754.00	41950	20231006	-56.81	11000	20231113	64.73	41950	-56.81	20231006	11000	64.73	20231113	41950	-56.81	20231006	11000	64.73	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
37	20231222	131242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	2920	2	18.86	68958803620	3897052	355.43	16110	19680	14660	20100	10840	15480	17695.12	0.26	0	24281	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	2042	27.75	6.68	12	35.12	663.00	2754.00	41950	20231006	-56.14	11000	20231113	67.27	41950	-56.14	20231006	11000	67.27	20231113	41950	-56.14	20231006	11000	67.27	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
38	20231222	121243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17400	1920	2	12.40	63833362670	3610987	329.34	16110	19680	14660	20100	10840	15480	17677.54	0.26	0	20023	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	1931	26.24	6.32	12	32.54	663.00	2754.00	41950	20231006	-58.52	11000	20231113	58.18	41950	-58.52	20231006	11000	58.18	20231113	41950	-58.52	20231006	11000	58.18	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
39	20231222	111240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	2270	2	14.66	60534850180	3424710	312.35	16110	19680	14660	20100	10840	15480	17675.91	0.26	0	16855	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	1969	26.77	6.45	12	30.87	663.00	2754.00	41950	20231006	-57.69	11000	20231113	61.36	41950	-57.69	20231006	11000	61.36	20231113	41950	-57.69	20231006	11000	61.36	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
40	20231222	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18940	3460	2	22.35	51401432480	2923053	266.60	16110	19680	14660	20100	10840	15480	17584.84	0.26	0	17271	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	2101	28.57	6.88	12	26.34	663.00	2754.00	41950	20231006	-54.85	11000	20231113	72.18	41950	-54.85	20231006	11000	72.18	20231113	41950	-54.85	20231006	11000	72.18	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
41	20231222	091242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	-160	5	-1.03	6006335510	388451	35.43	16110	16230	14660	20100	10840	15480	15462.27	0.26	0	-18026	17133	16306	14653	13826	12173	16720	14240	55	4620	500	10830	10	1	11095526	1700	23.11	5.56	12	3.50	663.00	2754.00	41950	20231006	-63.48	11000	20231113	39.27	41950	-63.48	20231006	11000	39.27	20231113	41950	-63.48	20231006	11000	39.27	20231113	0.30	N	443250	500	55 억		28544	N	N	0	N	00	N
42	20231221	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	1820	2	13.32	13510405970	925467	690.80	13560	15480	13000	17750	9570	13660	14556.93	0.34	0	-15829	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1718	23.35	5.62	12	8.34	663.00	2754.00	41950	20231006	-63.10	11000	20231113	40.73	41950	-63.10	20231006	11000	40.73	20231113	41950	-63.10	20231006	11000	40.73	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
43	20231221	151238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	940	2	6.88	9233312980	643862	480.60	13560	15180	13000	17750	9570	13660	14340.57	0.34	0	-2813	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1620	22.02	5.30	12	5.80	663.00	2754.00	41950	20231006	-65.20	11000	20231113	32.73	41950	-65.20	20231006	11000	32.73	20231113	41950	-65.20	20231006	11000	32.73	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
44	20231221	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-360	5	-2.64	1007485790	76227	56.90	13560	13580	13000	17750	9570	13660	13216.62	0.34	0	-8339	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1476	20.06	4.83	12	0.69	663.00	2754.00	41950	20231006	-68.30	11000	20231113	20.91	41950	-68.30	20231006	11000	20.91	20231113	41950	-68.30	20231006	11000	20.91	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
45	20231221	131231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13130	-530	5	-3.88	700757060	52837	39.44	13560	13580	13090	17750	9570	13660	13262.24	0.34	0	-6553	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1457	19.80	4.77	12	0.48	663.00	2754.00	41950	20231006	-68.70	11000	20231113	19.36	41950	-68.70	20231006	11000	19.36	20231113	41950	-68.70	20231006	11000	19.36	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
46	20231221	121239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13210	-450	5	-3.29	563833960	42421	31.66	13560	13580	13100	17750	9570	13660	13290.95	0.34	0	-1472	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1466	19.92	4.80	12	0.38	663.00	2754.00	41950	20231006	-68.51	11000	20231113	20.09	41950	-68.51	20231006	11000	20.09	20231113	41950	-68.51	20231006	11000	20.09	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
47	20231221	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-540	5	-3.95	530538400	39894	29.78	13560	13580	13100	17750	9570	13660	13298.25	0.34	0	-1461	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1456	19.79	4.76	12	0.36	663.00	2754.00	41950	20231006	-68.72	11000	20231113	19.27	41950	-68.72	20231006	11000	19.27	20231113	41950	-68.72	20231006	11000	19.27	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
48	20231221	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13320	-340	5	-2.49	295320900	22100	16.50	13560	13580	13200	17750	9570	13660	13362.26	0.34	0	6232	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1478	20.09	4.84	12	0.20	663.00	2754.00	41950	20231006	-68.25	11000	20231113	21.09	41950	-68.25	20231006	11000	21.09	20231113	41950	-68.25	20231006	11000	21.09	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
49	20231221	091235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	-330	5	-2.42	163010810	12203	9.11	13560	13580	13200	17750	9570	13660	13357.02	0.34	0	5163	14540	14100	13780	13340	13020	14320	13560	55	4090	500	9560	10	1	11095526	1479	20.11	4.84	12	0.11	663.00	2754.00	41950	20231006	-68.22	11000	20231113	21.18	41950	-68.22	20231006	11000	21.18	20231113	41950	-68.22	20231006	11000	21.18	20231113	0.29	N	443250	500	55 억		37385	N	N	0	N	00	N
50	20231220	161239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	160	2	1.19	1852105990	133396	67.97	13460	14220	13460	17550	9450	13500	13885.95	0.44	0	-12544	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1516	20.60	4.96	12	1.20	663.00	2754.00	41950	20231006	-67.44	11000	20231113	24.18	41950	-67.44	20231006	11000	24.18	20231113	41950	-67.44	20231006	11000	24.18	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
51	20231220	151337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	270	2	2.00	1783624650	128394	65.42	13460	14220	13460	17550	9450	13500	13891.81	0.44	0	-12114	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1528	20.77	5.00	12	1.16	663.00	2754.00	41950	20231006	-67.18	11000	20231113	25.18	41950	-67.18	20231006	11000	25.18	20231113	41950	-67.18	20231006	11000	25.18	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
52	20231220	141404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	110	2	0.81	1600605670	115042	58.62	13460	14220	13460	17550	9450	13500	13913.23	0.44	0	-6823	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1510	20.53	4.94	12	1.04	663.00	2754.00	41950	20231006	-67.56	11000	20231113	23.73	41950	-67.56	20231006	11000	23.73	20231113	41950	-67.56	20231006	11000	23.73	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
53	20231220	131350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13600	100	2	0.74	1523314330	109368	55.73	13460	14220	13460	17550	9450	13500	13928.34	0.44	0	-5472	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1509	20.51	4.94	12	0.99	663.00	2754.00	41950	20231006	-67.58	11000	20231113	23.64	41950	-67.58	20231006	11000	23.64	20231113	41950	-67.58	20231006	11000	23.64	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
54	20231220	121232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13720	220	2	1.63	1384016980	99151	50.52	13460	14220	13460	17550	9450	13500	13958.68	0.44	0	1660	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1522	20.69	4.98	12	0.89	663.00	2754.00	41950	20231006	-67.29	11000	20231113	24.73	41950	-67.29	20231006	11000	24.73	20231113	41950	-67.29	20231006	11000	24.73	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
55	20231220	111236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	380	2	2.81	1189953920	85073	43.35	13460	14220	13460	17550	9450	13500	13987.45	0.44	0	10192	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1540	20.94	5.04	12	0.77	663.00	2754.00	41950	20231006	-66.91	11000	20231113	26.18	41950	-66.91	20231006	11000	26.18	20231113	41950	-66.91	20231006	11000	26.18	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
56	20231220	101237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	500	2	3.70	883438510	63231	32.22	13460	14220	13460	17550	9450	13500	13971.60	0.44	0	13483	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1553	21.12	5.08	12	0.57	663.00	2754.00	41950	20231006	-66.63	11000	20231113	27.27	41950	-66.63	20231006	11000	27.27	20231113	41950	-66.63	20231006	11000	27.27	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
57	20231220	091234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	130	2	0.96	105871430	7795	3.97	13460	13740	13460	17550	9450	13500	13581.97	0.44	0	1618	14840	14170	13810	13140	12780	13990	12960	55	4050	500	9450	10	1	11095526	1512	20.56	4.95	12	0.07	663.00	2754.00	41950	20231006	-67.51	11000	20231113	23.91	41950	-67.51	20231006	11000	23.91	20231113	41950	-67.51	20231006	11000	23.91	20231113	0.24	N	443250	500	55 억		49148	N	N	0	N	00	N
58	20231219	161232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-370	5	-2.67	2730557580	195105	117.13	14260	14480	13450	18030	9710	13870	13997.72	0.47	0	-3977	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1498	20.36	4.90	12	1.76	663.00	2754.00	41950	20231006	-67.82	11000	20231113	22.73	41950	-67.82	20231006	11000	22.73	20231113	41950	-67.82	20231006	11000	22.73	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
59	20231219	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13550	-320	5	-2.31	2607697010	186022	111.68	14260	14480	13450	18030	9710	13870	14018.22	0.47	0	-5167	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1503	20.44	4.92	12	1.68	663.00	2754.00	41950	20231006	-67.70	11000	20231113	23.18	41950	-67.70	20231006	11000	23.18	20231113	41950	-67.70	20231006	11000	23.18	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
60	20231219	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	-280	5	-2.02	2482885710	176833	106.16	14260	14480	13450	18030	9710	13870	14040.85	0.47	0	-2315	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1508	20.50	4.93	12	1.59	663.00	2754.00	41950	20231006	-67.60	11000	20231113	23.55	41950	-67.60	20231006	11000	23.55	20231113	41950	-67.60	20231006	11000	23.55	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
61	20231219	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13660	-210	5	-1.51	2369381170	168515	101.17	14260	14480	13450	18030	9710	13870	14060.36	0.47	0	1049	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1516	20.60	4.96	12	1.52	663.00	2754.00	41950	20231006	-67.44	11000	20231113	24.18	41950	-67.44	20231006	11000	24.18	20231113	41950	-67.44	20231006	11000	24.18	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
62	20231219	121240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	-280	5	-2.02	2182298320	154743	92.90	14260	14480	13450	18030	9710	13870	14102.73	0.47	0	-525	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1508	20.50	4.93	12	1.39	663.00	2754.00	41950	20231006	-67.60	11000	20231113	23.55	41950	-67.60	20231006	11000	23.55	20231113	41950	-67.60	20231006	11000	23.55	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
63	20231219	111234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	-90	5	-0.65	1965616510	138879	83.37	14260	14480	13750	18030	9710	13870	14153.45	0.47	0	780	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1529	20.78	5.00	12	1.25	663.00	2754.00	41950	20231006	-67.15	11000	20231113	25.27	41950	-67.15	20231006	11000	25.27	20231113	41950	-67.15	20231006	11000	25.27	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
64	20231219	101231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	110	2	0.79	1666690720	117280	70.41	14260	14480	13910	18030	9710	13870	14211.21	0.47	0	-467	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1551	21.09	5.08	12	1.06	663.00	2754.00	41950	20231006	-66.67	11000	20231113	27.09	41950	-66.67	20231006	11000	27.09	20231113	41950	-66.67	20231006	11000	27.09	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
65	20231219	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14160	290	2	2.09	770047950	53978	32.40	14260	14480	14050	18030	9710	13870	14265.96	0.47	0	2309	14476	14172	13666	13362	12856	14325	13515	55	4160	500	9700	10	1	11095526	1571	21.36	5.14	12	0.49	663.00	2754.00	41950	20231006	-66.25	11000	20231113	28.73	41950	-66.25	20231006	11000	28.73	20231113	41950	-66.25	20231006	11000	28.73	20231113	0.25	N	443250	500	55 억		52517	N	N	0	N	00	N
66	20231218	161228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13870	970	2	7.52	2199639470	160237	160.93	13250	13970	13160	16770	9030	12900	13725.97	0.14	0	37177	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1539	20.92	5.04	12	1.44	663.00	2754.00	41950	20231006	-66.94	11000	20231113	26.09	41950	-66.94	20231006	11000	26.09	20231113	41950	-66.94	20231006	11000	26.09	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
67	20231218	151231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13870	970	2	7.52	2049658610	149397	150.05	13250	13970	13160	16770	9030	12900	13719.54	0.14	0	36847	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1539	20.92	5.04	12	1.35	663.00	2754.00	41950	20231006	-66.94	11000	20231113	26.09	41950	-66.94	20231006	11000	26.09	20231113	41950	-66.94	20231006	11000	26.09	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
68	20231218	141234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13870	970	2	7.52	1800620010	131432	132.00	13250	13970	13160	16770	9030	12900	13700.01	0.14	0	36724	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1539	20.92	5.04	12	1.18	663.00	2754.00	41950	20231006	-66.94	11000	20231113	26.09	41950	-66.94	20231006	11000	26.09	20231113	41950	-66.94	20231006	11000	26.09	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
69	20231218	131224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	800	2	6.20	1677271420	122488	123.02	13250	13970	13160	16770	9030	12900	13693.35	0.14	0	32862	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1520	20.66	4.97	12	1.10	663.00	2754.00	41950	20231006	-67.34	11000	20231113	24.55	41950	-67.34	20231006	11000	24.55	20231113	41950	-67.34	20231006	11000	24.55	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
70	20231218	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	860	2	6.67	1603599010	117120	117.63	13250	13970	13160	16770	9030	12900	13691.93	0.14	0	31934	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1527	20.75	5.00	12	1.06	663.00	2754.00	41950	20231006	-67.20	11000	20231113	25.09	41950	-67.20	20231006	11000	25.09	20231113	41950	-67.20	20231006	11000	25.09	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
71	20231218	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	1010	2	7.83	1276703400	93571	93.98	13250	13930	13160	16770	9030	12900	13644.22	0.14	0	26478	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1543	20.98	5.05	12	0.84	663.00	2754.00	41950	20231006	-66.84	11000	20231113	26.45	41950	-66.84	20231006	11000	26.45	20231113	41950	-66.84	20231006	11000	26.45	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
72	20231218	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	710	2	5.50	1029485730	75568	75.90	13250	13920	13160	16770	9030	12900	13623.30	0.14	0	19128	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1510	20.53	4.94	12	0.68	663.00	2754.00	41950	20231006	-67.56	11000	20231113	23.73	41950	-67.56	20231006	11000	23.73	20231113	41950	-67.56	20231006	11000	23.73	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
73	20231218	091218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	510	2	3.95	220941030	16579	16.65	13250	13490	13160	16770	9030	12900	13326.56	0.14	0	4565	14313	13606	13243	12536	12173	13425	12355	55	3870	500	9030	10	1	11095526	1488	20.23	4.87	12	0.15	663.00	2754.00	41950	20231006	-68.03	11000	20231113	21.91	41950	-68.03	20231006	11000	21.91	20231113	41950	-68.03	20231006	11000	21.91	20231113	0.28	N	443250	500	55 억		15573	N	N	0	N	00	N
74	20231215	161222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-520	5	-3.87	1317615100	98756	66.74	13420	13950	12880	17440	9400	13420	13342.49	0.22	0	-8714	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1431	19.46	4.68	12	0.89	663.00	2754.00	41950	20231006	-69.25	11000	20231113	17.27	41950	-69.25	20231006	11000	17.27	20231113	41950	-69.25	20231006	11000	17.27	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
75	20231215	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-420	5	-3.13	1280968320	95921	64.83	13420	13950	12880	17440	9400	13420	13354.41	0.22	0	-8114	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1442	19.61	4.72	12	0.86	663.00	2754.00	41950	20231006	-69.01	11000	20231113	18.18	41950	-69.01	20231006	11000	18.18	20231113	41950	-69.01	20231006	11000	18.18	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
76	20231215	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-420	5	-3.13	1199132150	89627	60.57	13420	13950	12880	17440	9400	13420	13379.14	0.22	0	-8238	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1442	19.61	4.72	12	0.81	663.00	2754.00	41950	20231006	-69.01	11000	20231113	18.18	41950	-69.01	20231006	11000	18.18	20231113	41950	-69.01	20231006	11000	18.18	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
77	20231215	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	-380	5	-2.83	1057675940	78713	53.20	13420	13950	13010	17440	9400	13420	13437.12	0.22	0	-8545	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1447	19.67	4.73	12	0.71	663.00	2754.00	41950	20231006	-68.92	11000	20231113	18.55	41950	-68.92	20231006	11000	18.55	20231113	41950	-68.92	20231006	11000	18.55	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
78	20231215	121219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-270	5	-2.01	939780860	69675	47.09	13420	13950	13100	17440	9400	13420	13488.06	0.22	0	-5180	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1459	19.83	4.77	12	0.63	663.00	2754.00	41950	20231006	-68.65	11000	20231113	19.55	41950	-68.65	20231006	11000	19.55	20231113	41950	-68.65	20231006	11000	19.55	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
79	20231215	111213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	-110	5	-0.82	755103940	55667	37.62	13420	13950	13180	17440	9400	13420	13564.66	0.22	0	-1114	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1477	20.08	4.83	12	0.50	663.00	2754.00	41950	20231006	-68.27	11000	20231113	21.00	41950	-68.27	20231006	11000	21.00	20231113	41950	-68.27	20231006	11000	21.00	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
80	20231215	101219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13570	150	2	1.12	600389580	44184	29.86	13420	13950	13180	17440	9400	13420	13588.39	0.22	0	251	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1506	20.47	4.93	12	0.40	663.00	2754.00	41950	20231006	-67.65	11000	20231113	23.36	41950	-67.65	20231006	11000	23.36	20231113	41950	-67.65	20231006	11000	23.36	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
81	20231215	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	-40	5	-0.30	56926990	4279	2.89	13420	13580	13180	17440	9400	13420	13303.81	0.22	0	270	13993	13706	13143	12856	12293	13850	13000	55	4020	500	9390	10	1	11095526	1485	20.18	4.86	12	0.04	663.00	2754.00	41950	20231006	-68.10	11000	20231113	21.64	41950	-68.10	20231006	11000	21.64	20231113	41950	-68.10	20231006	11000	21.64	20231113	0.29	N	443250	500	55 억		24143	N	N	0	N	00	N
82	20231214	161214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13420	470	2	3.63	1910436530	146846	149.48	12870	13430	12580	16830	9070	12950	13007.57	0.13	0	6404	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1489	20.24	4.87	12	1.32	663.00	2754.00	41950	20231006	-68.01	11000	20231113	22.00	41950	-68.01	20231006	11000	22.00	20231113	41950	-68.01	20231006	11000	22.00	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
83	20231214	151254	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13330	380	2	2.93	1764042050	135917	138.36	12870	13340	12580	16830	9070	12950	12978.82	0.13	0	9401	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1479	20.11	4.84	12	1.22	663.00	2754.00	41950	20231006	-68.22	11000	20231113	21.18	41950	-68.22	20231006	11000	21.18	20231113	41950	-68.22	20231006	11000	21.18	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
84	20231214	141224	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	230	2	1.78	1552303920	119907	122.06	12870	13340	12580	16830	9070	12950	12945.90	0.13	0	8851	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1462	19.88	4.79	12	1.08	663.00	2754.00	41950	20231006	-68.58	11000	20231113	19.82	41950	-68.58	20231006	11000	19.82	20231113	41950	-68.58	20231006	11000	19.82	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
85	20231214	131252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	210	2	1.62	1411446700	109215	111.18	12870	13340	12580	16830	9070	12950	12923.56	0.13	0	7932	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1460	19.85	4.78	12	0.98	663.00	2754.00	41950	20231006	-68.63	11000	20231113	19.64	41950	-68.63	20231006	11000	19.64	20231113	41950	-68.63	20231006	11000	19.64	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
86	20231214	121317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	-10	5	-0.08	1116453730	86712	88.27	12870	13340	12580	16830	9070	12950	12875.41	0.13	0	5710	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1436	19.52	4.70	12	0.78	663.00	2754.00	41950	20231006	-69.15	11000	20231113	17.64	41950	-69.15	20231006	11000	17.64	20231113	41950	-69.15	20231006	11000	17.64	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
87	20231214	111250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-50	5	-0.39	1033278900	80283	81.72	12870	13340	12580	16830	9070	12950	12870.45	0.13	0	7093	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1431	19.46	4.68	12	0.72	663.00	2754.00	41950	20231006	-69.25	11000	20231113	17.27	41950	-69.25	20231006	11000	17.27	20231113	41950	-69.25	20231006	11000	17.27	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
88	20231214	101203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12670	-280	5	-2.16	683305040	52726	53.67	12870	13340	12610	16830	9070	12950	12959.55	0.13	0	-1639	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1406	19.11	4.60	12	0.48	663.00	2754.00	41950	20231006	-69.80	11000	20231113	15.18	41950	-69.80	20231006	11000	15.18	20231113	41950	-69.80	20231006	11000	15.18	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
89	20231214	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	230	2	1.78	219541290	16681	16.98	12870	13340	12870	16830	9070	12950	13161.29	0.13	0	5270	13703	13326	13093	12716	12483	13210	12600	55	3880	500	9060	10	1	11095526	1462	19.88	4.79	12	0.15	663.00	2754.00	41950	20231006	-68.58	11000	20231113	19.82	41950	-68.58	20231006	11000	19.82	20231113	41950	-68.58	20231006	11000	19.82	20231113	0.28	N	443250	500	55 억		14969	N	N	0	N	00	N
90	20231213	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-550	5	-4.07	1253512010	95773	73.84	13470	13470	12860	17550	9450	13500	13088.68	0.15	0	-1544	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1437	19.53	4.70	12	0.86	663.00	2754.00	41950	20231006	-69.13	11000	20231113	17.73	41950	-69.13	20231006	11000	17.73	20231113	41950	-69.13	20231006	11000	17.73	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
91	20231213	151235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-420	5	-3.11	1105662930	84454	65.11	13470	13470	12860	17550	9450	13500	13091.41	0.15	0	-2152	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1451	19.73	4.75	12	0.76	663.00	2754.00	41950	20231006	-68.82	11000	20231113	18.91	41950	-68.82	20231006	11000	18.91	20231113	41950	-68.82	20231006	11000	18.91	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
92	20231213	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13240	-260	5	-1.93	957960980	73192	56.43	13470	13470	12860	17550	9450	13500	13087.77	0.15	0	28	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1469	19.97	4.81	12	0.66	663.00	2754.00	41950	20231006	-68.44	11000	20231113	20.36	41950	-68.44	20231006	11000	20.36	20231113	41950	-68.44	20231006	11000	20.36	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
93	20231213	131237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	-310	5	-2.30	856088780	65490	50.49	13470	13470	12860	17550	9450	13500	13071.40	0.15	0	745	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1463	19.89	4.79	12	0.59	663.00	2754.00	41950	20231006	-68.56	11000	20231113	19.91	41950	-68.56	20231006	11000	19.91	20231113	41950	-68.56	20231006	11000	19.91	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
94	20231213	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-380	5	-2.81	780422590	59740	46.06	13470	13470	12860	17550	9450	13500	13062.92	0.15	0	-150	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1456	19.79	4.76	12	0.54	663.00	2754.00	41950	20231006	-68.72	11000	20231113	19.27	41950	-68.72	20231006	11000	19.27	20231113	41950	-68.72	20231006	11000	19.27	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
95	20231213	111239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-380	5	-2.81	717600220	54946	42.36	13470	13470	12860	17550	9450	13500	13059.30	0.15	0	-784	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1456	19.79	4.76	12	0.50	663.00	2754.00	41950	20231006	-68.72	11000	20231113	19.27	41950	-68.72	20231006	11000	19.27	20231113	41950	-68.72	20231006	11000	19.27	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
96	20231213	101245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-480	5	-3.56	542133820	41474	31.97	13470	13470	12860	17550	9450	13500	13070.62	0.15	0	-2558	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1445	19.64	4.73	12	0.37	663.00	2754.00	41950	20231006	-68.96	11000	20231113	18.36	41950	-68.96	20231006	11000	18.36	20231113	41950	-68.96	20231006	11000	18.36	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
97	20231213	091230	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-380	5	-2.81	199692080	15113	11.65	13470	13470	13030	17550	9450	13500	13211.36	0.15	0	-5733	13993	13746	13473	13226	12953	13870	13350	55	4050	500	9450	10	1	11095526	1456	19.79	4.76	12	0.14	663.00	2754.00	41950	20231006	-68.72	11000	20231113	19.27	41950	-68.72	20231006	11000	19.27	20231113	41950	-68.72	20231006	11000	19.27	20231113	0.29	N	443250	500	55 억		16510	N	N	0	N	00	N
98	20231212	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	-290	5	-2.10	1725739200	128458	33.66	13450	13720	13200	17920	9660	13790	13433.34	0.16	0	-589	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1498	20.36	4.90	12	1.16	663.00	2754.00	41950	20231006	-67.82	11000	20231113	22.73	41950	-67.82	20231006	11000	22.73	20231113	41950	-67.82	20231006	11000	22.73	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
99	20231212	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-270	5	-1.96	1623040360	120854	31.67	13450	13720	13200	17920	9660	13790	13428.85	0.16	0	71	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1500	20.39	4.91	12	1.09	663.00	2754.00	41950	20231006	-67.77	11000	20231113	22.91	41950	-67.77	20231006	11000	22.91	20231113	41950	-67.77	20231006	11000	22.91	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
100	20231212	141047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-280	5	-2.03	1463333370	109040	28.57	13450	13720	13200	17920	9660	13790	13419.11	0.16	0	-1690	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1499	20.38	4.91	12	0.98	663.00	2754.00	41950	20231006	-67.79	11000	20231113	22.82	41950	-67.79	20231006	11000	22.82	20231113	41950	-67.79	20231006	11000	22.82	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
101	20231212	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13450	-340	5	-2.47	1343338920	100126	26.24	13450	13720	13200	17920	9660	13790	13415.34	0.16	0	-4119	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1492	20.29	4.88	12	0.90	663.00	2754.00	41950	20231006	-67.94	11000	20231113	22.27	41950	-67.94	20231006	11000	22.27	20231113	41950	-67.94	20231006	11000	22.27	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
102	20231212	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13460	-330	5	-2.39	1277198590	95222	24.95	13450	13720	13200	17920	9660	13790	13411.64	0.16	0	-4498	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1493	20.30	4.89	12	0.86	663.00	2754.00	41950	20231006	-67.91	11000	20231113	22.36	41950	-67.91	20231006	11000	22.36	20231113	41950	-67.91	20231006	11000	22.36	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
103	20231212	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-430	5	-3.12	1173772080	87482	22.92	13450	13720	13200	17920	9660	13790	13415.99	0.16	0	-5078	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1482	20.15	4.85	12	0.79	663.00	2754.00	41950	20231006	-68.15	11000	20231113	21.45	41950	-68.15	20231006	11000	21.45	20231113	41950	-68.15	20231006	11000	21.45	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
104	20231212	101144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13260	-530	5	-3.84	956673130	71094	18.63	13450	13720	13250	17920	9660	13790	13455.02	0.16	0	-4776	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1471	20.00	4.81	12	0.64	663.00	2754.00	41950	20231006	-68.39	11000	20231113	20.55	41950	-68.39	20231006	11000	20.55	20231113	41950	-68.39	20231006	11000	20.55	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
105	20231212	091143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13520	-270	5	-1.96	361705500	26792	7.02	13450	13720	13370	17920	9660	13790	13497.17	0.16	0	-2809	14896	14342	13986	13432	13076	14620	13710	55	4130	500	9650	10	1	11095526	1500	20.39	4.91	12	0.24	663.00	2754.00	41950	20231006	-67.77	11000	20231113	22.91	41950	-67.77	20231006	11000	22.91	20231113	41950	-67.77	20231006	11000	22.91	20231113	0.29	N	443250	500	55 억		18068	N	N	0	N	00	N
106	20231211	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	250	2	1.85	5283291110	377162	72.27	13630	14540	13630	17600	9480	13540	14008.39	0.11	-5554	5	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1530	20.80	5.01	12	3.40	663.00	2754.00	41950	20231006	-67.13	11000	20231113	25.36	41950	-67.13	20231006	11000	25.36	20231113	41950	-67.13	20231006	11000	25.36	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
107	20231211	151141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	370	2	2.73	5043487670	359823	68.95	13630	14540	13630	17600	9480	13540	14016.74	0.11	-5554	-3415	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1543	20.98	5.05	12	3.24	663.00	2754.00	41950	20231006	-66.84	11000	20231113	26.45	41950	-66.84	20231006	11000	26.45	20231113	41950	-66.84	20231006	11000	26.45	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
108	20231211	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	340	2	2.51	4479637670	319158	61.16	13630	14540	13630	17600	9480	13540	14035.98	0.11	-5554	-6681	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1540	20.94	5.04	12	2.88	663.00	2754.00	41950	20231006	-66.91	11000	20231113	26.18	41950	-66.91	20231006	11000	26.18	20231113	41950	-66.91	20231006	11000	26.18	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
109	20231211	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13840	300	2	2.22	4246052360	302286	57.92	13630	14540	13630	17600	9480	13540	14046.67	0.11	-5554	-5290	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1536	20.87	5.03	12	2.72	663.00	2754.00	41950	20231006	-67.01	11000	20231113	25.82	41950	-67.01	20231006	11000	25.82	20231113	41950	-67.01	20231006	11000	25.82	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
110	20231211	121141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	380	2	2.81	4057591690	288734	55.33	13630	14540	13630	17600	9480	13540	14053.25	0.11	-5554	-5217	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1544	21.00	5.05	12	2.60	663.00	2754.00	41950	20231006	-66.82	11000	20231113	26.55	41950	-66.82	20231006	11000	26.55	20231113	41950	-66.82	20231006	11000	26.55	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
111	20231211	111136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	310	2	2.29	3772927440	268122	51.38	13630	14540	13630	17600	9480	13540	14071.92	0.11	-5554	137	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1537	20.89	5.03	12	2.42	663.00	2754.00	41950	20231006	-66.98	11000	20231113	25.91	41950	-66.98	20231006	11000	25.91	20231113	41950	-66.98	20231006	11000	25.91	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
112	20231211	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13960	420	2	3.10	1347445980	96627	18.52	13630	14170	13630	17600	9480	13540	13945.31	0.11	-5554	12358	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1549	21.06	5.07	12	0.87	663.00	2754.00	41950	20231006	-66.72	11000	20231113	26.91	41950	-66.72	20231006	11000	26.91	20231113	41950	-66.72	20231006	11000	26.91	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
113	20231211	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13780	240	2	1.77	400138650	28897	5.54	13630	14070	13630	17600	9480	13540	13848.32	0.11	-5554	2294	14673	14106	13713	13146	12753	13910	12950	55	4060	500	9470	10	1	11095526	1529	20.78	5.00	12	0.26	663.00	2754.00	41950	20231006	-67.15	11000	20231113	25.27	41950	-67.15	20231006	11000	25.27	20231113	41950	-67.15	20231006	11000	25.27	20231113	0.14	N	443250	500	55 억		12128	N	N	0	N	00	N
114	20231208	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	-210	5	-1.53	7164066260	519380	21.02	13780	14280	13320	17870	9630	13750	13794.77	0.11	0	8653	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1502	20.42	4.92	12	4.68	663.00	2754.00	41950	20231006	-67.72	11000	20231113	23.09	41950	-67.72	20231006	11000	23.09	20231113	41950	-67.72	20231006	11000	23.09	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
115	20231208	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	0	3	0.00	6822461710	494261	20.00	13780	14280	13320	17870	9630	13750	13803.69	0.11	0	9039	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1526	20.74	4.99	12	4.45	663.00	2754.00	41950	20231006	-67.22	11000	20231113	25.00	41950	-67.22	20231006	11000	25.00	20231113	41950	-67.22	20231006	11000	25.00	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
116	20231208	141128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	10	2	0.07	6408261010	464267	18.79	13780	14280	13320	17870	9630	13750	13803.32	0.11	0	4031	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1527	20.75	5.00	12	4.18	663.00	2754.00	41950	20231006	-67.20	11000	20231113	25.09	41950	-67.20	20231006	11000	25.09	20231113	41950	-67.20	20231006	11000	25.09	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
117	20231208	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	20	2	0.15	6127508840	443877	17.96	13780	14280	13320	17870	9630	13750	13804.90	0.11	0	-2982	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1528	20.77	5.00	12	4.00	663.00	2754.00	41950	20231006	-67.18	11000	20231113	25.18	41950	-67.18	20231006	11000	25.18	20231113	41950	-67.18	20231006	11000	25.18	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
118	20231208	121123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	-60	5	-0.44	5651178120	408798	16.54	13780	14280	13320	17870	9630	13750	13824.45	0.11	0	-4592	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1519	20.65	4.97	12	3.68	663.00	2754.00	41950	20231006	-67.37	11000	20231113	24.45	41950	-67.37	20231006	11000	24.45	20231113	41950	-67.37	20231006	11000	24.45	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
119	20231208	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	250	2	1.82	4033115360	293357	11.87	13780	14170	13320	17870	9630	13750	13748.13	0.11	0	9570	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1553	21.12	5.08	12	2.64	663.00	2754.00	41950	20231006	-66.63	11000	20231113	27.27	41950	-66.63	20231006	11000	27.27	20231113	41950	-66.63	20231006	11000	27.27	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
120	20231208	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	-260	5	-1.89	1798567530	132346	5.36	13780	13900	13370	17870	9630	13750	13586.06	0.11	0	10653	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1497	20.35	4.90	12	1.19	663.00	2754.00	41950	20231006	-67.84	11000	20231113	22.64	41950	-67.84	20231006	11000	22.64	20231113	41950	-67.84	20231006	11000	22.64	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
121	20231208	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13610	-140	5	-1.02	609487580	44282	1.79	13780	13900	13590	17870	9630	13750	13764.81	0.11	0	-516	18196	15972	14856	12632	11516	15415	12075	55	4120	500	9620	10	1	11095526	1510	20.53	4.94	12	0.40	663.00	2754.00	41950	20231006	-67.56	11000	20231113	23.73	41950	-67.56	20231006	11000	23.73	20231113	41950	-67.56	20231006	11000	23.73	20231113	0.27	N	443250	500	55 억		12128	N	N	0	N	00	N
122	20231207	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-950	5	-6.46	38146755600	2450080	104.04	16950	17080	13740	19110	10290	14700	15572.59	0.58	0	-53555	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1526	20.74	4.99	12	22.08	663.00	2754.00	41950	20231006	-67.22	11000	20231113	25.00	41950	-67.22	20231006	11000	25.00	20231113	41950	-67.22	20231006	11000	25.00	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
123	20231207	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-910	5	-6.19	37640458100	2413350	102.48	16950	17080	13740	19110	10290	14700	15596.77	0.58	0	-55180	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1530	20.80	5.01	12	21.75	663.00	2754.00	41950	20231006	-67.13	11000	20231113	25.36	41950	-67.13	20231006	11000	25.36	20231113	41950	-67.13	20231006	11000	25.36	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
124	20231207	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-890	5	-6.05	35446554290	2256653	95.82	16950	17080	13760	19110	10290	14700	15707.58	0.58	0	-53760	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1532	20.83	5.01	12	20.34	663.00	2754.00	41950	20231006	-67.08	11000	20231113	25.55	41950	-67.08	20231006	11000	25.55	20231113	41950	-67.08	20231006	11000	25.55	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
125	20231207	131115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-300	5	-2.04	33375046150	2109093	89.56	16950	17080	14260	19110	10290	14700	15824.36	0.58	0	-59432	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1598	21.72	5.23	12	19.01	663.00	2754.00	41950	20231006	-65.67	11000	20231113	30.91	41950	-65.67	20231006	11000	30.91	20231113	41950	-65.67	20231006	11000	30.91	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
126	20231207	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	130	2	0.88	31542960370	1982926	84.20	16950	17080	14740	19110	10290	14700	15907.28	0.58	0	-59857	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1645	22.37	5.38	12	17.87	663.00	2754.00	41950	20231006	-64.65	11000	20231113	34.82	41950	-64.65	20231006	11000	34.82	20231113	41950	-64.65	20231006	11000	34.82	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
127	20231207	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	510	2	3.47	29918633110	1874598	79.60	16950	17080	14920	19110	10290	14700	15960.03	0.58	0	-56351	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1688	22.94	5.52	12	16.90	663.00	2754.00	41950	20231006	-63.74	11000	20231113	38.27	41950	-63.74	20231006	11000	38.27	20231113	41950	-63.74	20231006	11000	38.27	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
128	20231207	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	260	2	1.77	26312314280	1638929	69.59	16950	17080	14920	19110	10290	14700	16054.58	0.58	0	-62149	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1660	22.56	5.43	12	14.77	663.00	2754.00	41950	20231006	-64.34	11000	20231113	36.00	41950	-64.34	20231006	11000	36.00	20231113	41950	-64.34	20231006	11000	36.00	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
129	20231207	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	1150	2	7.82	14284567200	860866	36.55	16950	17080	15800	19110	10290	14700	16593.26	0.58	0	-28498	16566	15632	14166	13232	11766	16100	13700	55	4410	500	10290	10	1	11095526	1759	23.91	5.76	12	7.76	663.00	2754.00	41950	20231006	-62.22	11000	20231113	44.09	41950	-62.22	20231006	11000	44.09	20231113	41950	-62.22	20231006	11000	44.09	20231113	0.28	N	443250	500	55 억		64613	N	N	0	N	00	N
130	20231206	161104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	2440	2	19.90	31732007280	2233741	4413.20	12700	15100	12700	15930	8590	12260	14199.91	0.16	0	39519	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1631	22.17	5.34	12	20.13	663.00	2754.00	41950	20231006	-64.96	11000	20231113	33.64	41950	-64.96	20231006	11000	33.64	20231113	41950	-64.96	20231006	11000	33.64	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
131	20231206	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14280	2020	2	16.48	29832105600	2103461	4155.81	12700	15100	12700	15930	8590	12260	14182.39	0.16	0	38367	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1584	21.54	5.19	12	18.96	663.00	2754.00	41950	20231006	-65.96	11000	20231113	29.82	41950	-65.96	20231006	11000	29.82	20231113	41950	-65.96	20231006	11000	29.82	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
132	20231206	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14180	1920	2	15.66	27127812740	1914952	3783.37	12700	15100	12700	15930	8590	12260	14166.31	0.16	0	12947	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1573	21.39	5.15	12	17.26	663.00	2754.00	41950	20231006	-66.20	11000	20231113	28.91	41950	-66.20	20231006	11000	28.91	20231113	41950	-66.20	20231006	11000	28.91	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
133	20231206	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14120	1860	2	15.17	24450389390	1727342	3412.71	12700	15100	12700	15930	8590	12260	14154.92	0.16	0	1807	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1567	21.30	5.13	12	15.57	663.00	2754.00	41950	20231006	-66.34	11000	20231113	28.36	41950	-66.34	20231006	11000	28.36	20231113	41950	-66.34	20231006	11000	28.36	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
134	20231206	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13760	1500	2	12.23	23436671320	1654874	3269.53	12700	15100	12700	15930	8590	12260	14162.21	0.16	0	-5299	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1527	20.75	5.00	12	14.91	663.00	2754.00	41950	20231006	-67.20	11000	20231113	25.09	41950	-67.20	20231006	11000	25.09	20231113	41950	-67.20	20231006	11000	25.09	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
135	20231206	111120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	1770	2	14.44	21320389270	1503025	2969.52	12700	15100	12700	15930	8590	12260	14184.99	0.16	0	-8691	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1557	21.16	5.09	12	13.55	663.00	2754.00	41950	20231006	-66.56	11000	20231113	27.55	41950	-66.56	20231006	11000	27.55	20231113	41950	-66.56	20231006	11000	27.55	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
136	20231206	101109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14410	2150	2	17.54	10870360630	780054	1541.15	12700	14700	12700	15930	8590	12260	13935.40	0.16	0	-980	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1599	21.73	5.23	12	7.03	663.00	2754.00	41950	20231006	-65.65	11000	20231113	31.00	41950	-65.65	20231006	11000	31.00	20231113	41950	-65.65	20231006	11000	31.00	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
137	20231206	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13490	1230	2	10.03	2666432370	194782	384.83	12700	14350	12700	15930	8590	12260	13689.32	0.16	0	-7770	12906	12582	12396	12072	11886	12490	11980	55	3670	500	8580	10	1	11095526	1497	20.35	4.90	12	1.76	663.00	2754.00	41950	20231006	-67.84	11000	20231113	22.64	41950	-67.84	20231006	11000	22.64	20231113	41950	-67.84	20231006	11000	22.64	20231113	0.28	N	443250	500	55 억		17944	N	N	0	N	00	N
138	20231205	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	-590	5	-4.59	624068970	50286	84.82	12720	12720	12210	16700	9000	12850	12410.71	0.16	0	1322	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1360	18.49	4.45	12	0.45	663.00	2754.00	41950	20231006	-70.77	11000	20231113	11.45	41950	-70.77	20231006	11000	11.45	20231113	41950	-70.77	20231006	11000	11.45	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
139	20231205	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	-640	5	-4.98	604659940	48704	82.15	12720	12720	12210	16700	9000	12850	12415.00	0.16	0	1432	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1355	18.42	4.43	12	0.44	663.00	2754.00	41950	20231006	-70.89	11000	20231113	11.00	41950	-70.89	20231006	11000	11.00	20231113	41950	-70.89	20231006	11000	11.00	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
140	20231205	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	-310	5	-2.41	483152900	38838	65.51	12720	12720	12280	16700	9000	12850	12440.21	0.16	0	2146	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1391	18.91	4.55	12	0.35	663.00	2754.00	41950	20231006	-70.11	11000	20231113	14.00	41950	-70.11	20231006	11000	14.00	20231113	41950	-70.11	20231006	11000	14.00	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
141	20231205	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12580	-270	5	-2.10	439102760	35326	59.58	12720	12720	12280	16700	9000	12850	12430.02	0.16	0	2624	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1396	18.97	4.57	12	0.32	663.00	2754.00	41950	20231006	-70.01	11000	20231113	14.36	41950	-70.01	20231006	11000	14.36	20231113	41950	-70.01	20231006	11000	14.36	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
142	20231205	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	-290	5	-2.26	399133250	32127	54.19	12720	12720	12280	16700	9000	12850	12423.61	0.16	0	1316	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1394	18.94	4.56	12	0.29	663.00	2754.00	41950	20231006	-70.06	11000	20231113	14.18	41950	-70.06	20231006	11000	14.18	20231113	41950	-70.06	20231006	11000	14.18	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
143	20231205	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12560	-290	5	-2.26	339419160	27373	46.17	12720	12720	12280	16700	9000	12850	12399.78	0.16	0	1957	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1394	18.94	4.56	12	0.25	663.00	2754.00	41950	20231006	-70.06	11000	20231113	14.18	41950	-70.06	20231006	11000	14.18	20231113	41950	-70.06	20231006	11000	14.18	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
144	20231205	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-470	5	-3.66	253114780	20434	34.47	12720	12720	12280	16700	9000	12850	12386.94	0.16	0	2544	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1374	18.67	4.50	12	0.18	663.00	2754.00	41950	20231006	-70.49	11000	20231113	12.55	41950	-70.49	20231006	11000	12.55	20231113	41950	-70.49	20231006	11000	12.55	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
145	20231205	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	-450	5	-3.50	120122980	9688	16.34	12720	12720	12300	16700	9000	12850	12399.15	0.16	0	1678	13990	13420	13130	12560	12270	13275	12415	55	3850	500	8990	10	1	11095526	1376	18.70	4.50	12	0.09	663.00	2754.00	41950	20231006	-70.44	11000	20231113	12.73	41950	-70.44	20231006	11000	12.73	20231113	41950	-70.44	20231006	11000	12.73	20231113	0.33	N	443250	500	55 억		18131	N	N	0	N	00	N
146	20231204	161058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12850	-560	5	-4.18	764343290	59022	39.64	13410	13700	12840	17430	9390	13410	12950.19	0.13	0	4032	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1426	19.38	4.67	12	0.53	663.00	2754.00	41950	20231006	-69.37	11000	20231113	16.82	41950	-69.37	20231006	11000	16.82	20231113	41950	-69.37	20231006	11000	16.82	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
147	20231204	151100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-520	5	-3.88	726795240	56102	37.68	13410	13700	12840	17430	9390	13410	12954.89	0.13	0	3999	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1430	19.44	4.68	12	0.51	663.00	2754.00	41950	20231006	-69.27	11000	20231113	17.18	41950	-69.27	20231006	11000	17.18	20231113	41950	-69.27	20231006	11000	17.18	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
148	20231204	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-480	5	-3.58	666520170	51436	34.55	13410	13700	12840	17430	9390	13410	12958.24	0.13	0	3921	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1435	19.50	4.69	12	0.46	663.00	2754.00	41950	20231006	-69.18	11000	20231113	17.55	41950	-69.18	20231006	11000	17.55	20231113	41950	-69.18	20231006	11000	17.55	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
149	20231204	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	-460	5	-3.43	560473680	43212	29.02	13410	13700	12840	17430	9390	13410	12970.32	0.13	0	3003	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1437	19.53	4.70	12	0.39	663.00	2754.00	41950	20231006	-69.13	11000	20231113	17.73	41950	-69.13	20231006	11000	17.73	20231113	41950	-69.13	20231006	11000	17.73	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
150	20231204	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-440	5	-3.28	509027400	39253	26.37	13410	13700	12840	17430	9390	13410	12967.86	0.13	0	3348	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1439	19.56	4.71	12	0.35	663.00	2754.00	41950	20231006	-69.08	11000	20231113	17.91	41950	-69.08	20231006	11000	17.91	20231113	41950	-69.08	20231006	11000	17.91	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
151	20231204	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12880	-530	5	-3.95	461642450	35593	23.91	13410	13700	12840	17430	9390	13410	12970.03	0.13	0	2880	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1429	19.43	4.68	12	0.32	663.00	2754.00	41950	20231006	-69.30	11000	20231113	17.09	41950	-69.30	20231006	11000	17.09	20231113	41950	-69.30	20231006	11000	17.09	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
152	20231204	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12840	-570	5	-4.25	390448030	30071	20.20	13410	13700	12840	17430	9390	13410	12984.21	0.13	0	22	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1425	19.37	4.66	12	0.27	663.00	2754.00	41950	20231006	-69.39	11000	20231113	16.73	41950	-69.39	20231006	11000	16.73	20231113	41950	-69.39	20231006	11000	16.73	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
153	20231204	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-440	5	-3.28	96222000	7299	4.90	13410	13700	12960	17430	9390	13410	13182.90	0.13	0	1644	15090	14250	13790	12950	12490	14020	12720	55	4020	500	9380	10	1	11095526	1439	19.56	4.71	12	0.07	663.00	2754.00	41950	20231006	-69.08	11000	20231113	17.91	41950	-69.08	20231006	11000	17.91	20231113	41950	-69.08	20231006	11000	17.91	20231113	0.10	N	443250	500	55 억		14103	N	N	0	N	00	N
154	20231201	161053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	-700	5	-4.96	2060917720	148290	43.20	14180	14630	13330	18340	9880	14110	13897.91	0.35	0	-25456	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1488	20.23	4.87	12	1.34	663.00	2754.00	41950	20231006	-68.03	11000	20231113	21.91	41950	-68.03	20231006	11000	21.91	20231113	41950	-68.03	20231006	11000	21.91	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N
155	20231201	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13360	-750	5	-5.32	1964719420	141103	41.11	14180	14630	13330	18340	9880	14110	13923.98	0.35	0	-25262	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1482	20.15	4.85	12	1.27	663.00	2754.00	41950	20231006	-68.15	11000	20231113	21.45	41950	-68.15	20231006	11000	21.45	20231113	41950	-68.15	20231006	11000	21.45	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N
156	20231201	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-550	5	-3.90	1808517980	129496	37.73	14180	14630	13330	18340	9880	14110	13965.79	0.35	0	-22940	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1505	20.45	4.92	12	1.17	663.00	2754.00	41950	20231006	-67.68	11000	20231113	23.27	41950	-67.68	20231006	11000	23.27	20231113	41950	-67.68	20231006	11000	23.27	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N
157	20231201	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13410	-700	5	-4.96	1644809050	117280	34.17	14180	14630	13370	18340	9880	14110	14024.62	0.35	0	-20455	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1488	20.23	4.87	12	1.06	663.00	2754.00	41950	20231006	-68.03	11000	20231113	21.91	41950	-68.03	20231006	11000	21.91	20231113	41950	-68.03	20231006	11000	21.91	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N
158	20231201	121059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13570	-540	5	-3.83	1503226670	106797	31.12	14180	14630	13370	18340	9880	14110	14075.54	0.35	0	-17128	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1506	20.47	4.93	12	0.96	663.00	2754.00	41950	20231006	-67.65	11000	20231113	23.36	41950	-67.65	20231006	11000	23.36	20231113	41950	-67.65	20231006	11000	23.36	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N
159	20231201	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13480	-630	5	-4.46	1379971560	97669	28.46	14180	14630	13440	18340	9880	14110	14129.07	0.35	0	-14253	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1496	20.33	4.89	12	0.88	663.00	2754.00	41950	20231006	-67.87	11000	20231113	22.55	41950	-67.87	20231006	11000	22.55	20231113	41950	-67.87	20231006	11000	22.55	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N
160	20231201	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	-290	5	-2.06	1048252900	73267	21.35	14180	14630	13770	18340	9880	14110	14307.37	0.35	0	-8929	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1533	20.84	5.02	12	0.66	663.00	2754.00	41950	20231006	-67.06	11000	20231113	25.64	41950	-67.06	20231006	11000	25.64	20231113	41950	-67.06	20231006	11000	25.64	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N
161	20231201	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14590	480	2	3.40	389150430	27017	7.87	14180	14630	14010	18340	9880	14110	14404.18	0.35	0	-921	14910	14510	14010	13610	13110	14710	13810	55	4230	500	9870	10	1	11095526	1619	22.01	5.30	12	0.24	663.00	2754.00	41950	20231006	-65.22	11000	20231113	32.64	41950	-65.22	20231006	11000	32.64	20231113	41950	-65.22	20231006	11000	32.64	20231113	0.11	N	443250	500	55 억		39018	N	N	0	N	00	N