KissMeData/373170/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	161332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
3	20231229	151320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
4	20231229	141318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
5	20231229	131319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
6	20231229	121322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
7	20231229	111221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
8	20231229	101234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
9	20231229	091233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.18	6375	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		58474	N	N	0	N	00	N
10	20231228	161220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	259138730	17137	71.53	15090	15250	14840	19610	10570	15090	15121.34	1.05	0	6375	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.35	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
11	20231228	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15080	-10	5	-0.07	253744900	16781	70.05	15090	15250	14840	19610	10570	15090	15120.96	1.05	0	6303	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	745	19.38	10.44	12	0.34	778.00	1445.00	49750	20230811	-69.69	14530	20231113	3.79	49750	-69.69	20230811	14530	3.79	20231113	49750	-69.69	20230811	14530	3.79	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
12	20231228	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	60	2	0.40	234172100	15489	64.65	15090	15250	14840	19610	10570	15090	15118.61	1.05	0	6248	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.47	10.48	12	0.31	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
13	20231228	131219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	70	2	0.46	211200320	13974	58.33	15090	15250	14840	19610	10570	15090	15113.81	1.05	0	5232	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	749	19.49	10.49	12	0.28	778.00	1445.00	49750	20230811	-69.53	14530	20231113	4.34	49750	-69.53	20230811	14530	4.34	20231113	49750	-69.53	20230811	14530	4.34	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
14	20231228	121223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	160	2	1.06	166093620	11003	45.93	15090	15250	14840	19610	10570	15090	15095.30	1.05	0	4363	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	754	19.60	10.55	12	0.22	778.00	1445.00	49750	20230811	-69.35	14530	20231113	4.96	49750	-69.35	20230811	14530	4.96	20231113	49750	-69.35	20230811	14530	4.96	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
15	20231228	111228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	110	2	0.73	137860450	9142	38.16	15090	15250	14840	19610	10570	15090	15079.90	1.05	0	3962	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	751	19.54	10.52	12	0.18	778.00	1445.00	49750	20230811	-69.45	14530	20231113	4.61	49750	-69.45	20230811	14530	4.61	20231113	49750	-69.45	20230811	14530	4.61	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
16	20231228	101221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	10	2	0.07	67576550	4508	18.82	15090	15130	14840	19610	10570	15090	14990.36	1.05	0	629	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	746	19.41	10.45	12	0.09	778.00	1445.00	49750	20230811	-69.65	14530	20231113	3.92	49750	-69.65	20230811	14530	3.92	20231113	49750	-69.65	20230811	14530	3.92	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
17	20231228	091240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	-20	5	-0.13	16149970	1082	4.52	15090	15090	14910	19610	10570	15090	14926.04	1.05	0	-568	15496	15292	14946	14742	14396	15395	14845	5	4520	100	10560	10	1	4942930	745	19.37	10.43	12	0.02	778.00	1445.00	49750	20230811	-69.71	14530	20231113	3.72	49750	-69.71	20230811	14530	3.72	20231113	49750	-69.71	20230811	14530	3.72	20231113	0.73	N	373170	100	4 억		52099	N	N	0	N	00	N
18	20231227	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	370	2	2.51	355767190	23937	36.71	14720	15150	14600	19130	10310	14720	14861.87	0.92	0	6389	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	746	19.40	10.44	12	0.48	778.00	1445.00	49750	20230811	-69.67	14530	20231113	3.85	49750	-69.67	20230811	14530	3.85	20231113	49750	-69.67	20230811	14530	3.85	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
19	20231227	151226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	370	2	2.51	340064830	22895	35.11	14720	15150	14600	19130	10310	14720	14853.24	0.92	0	6553	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	746	19.40	10.44	12	0.46	778.00	1445.00	49750	20230811	-69.67	14530	20231113	3.85	49750	-69.67	20230811	14530	3.85	20231113	49750	-69.67	20230811	14530	3.85	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
20	20231227	141218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	180	2	1.22	296856820	20007	30.68	14720	15150	14600	19130	10310	14720	14837.65	0.92	0	6074	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	736	19.15	10.31	12	0.40	778.00	1445.00	49750	20230811	-70.05	14530	20231113	2.55	49750	-70.05	20230811	14530	2.55	20231113	49750	-70.05	20230811	14530	2.55	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
21	20231227	131211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14920	200	2	1.36	282674040	19056	29.22	14720	15150	14600	19130	10310	14720	14833.86	0.92	0	5969	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	737	19.18	10.33	12	0.39	778.00	1445.00	49750	20230811	-70.01	14530	20231113	2.68	49750	-70.01	20230811	14530	2.68	20231113	49750	-70.01	20230811	14530	2.68	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
22	20231227	121211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	380	2	2.58	256132740	17279	26.50	14720	15150	14600	19130	10310	14720	14823.35	0.92	0	5254	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	746	19.41	10.45	12	0.35	778.00	1445.00	49750	20230811	-69.65	14530	20231113	3.92	49750	-69.65	20230811	14530	3.92	20231113	49750	-69.65	20230811	14530	3.92	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
23	20231227	111223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14820	100	2	0.68	160588210	10897	16.71	14720	14880	14600	19130	10310	14720	14736.92	0.92	0	1615	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	733	19.05	10.26	12	0.22	778.00	1445.00	49750	20230811	-70.21	14530	20231113	2.00	49750	-70.21	20230811	14530	2.00	20231113	49750	-70.21	20230811	14530	2.00	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
24	20231227	101220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14670	-50	5	-0.34	108100380	7321	11.23	14720	14880	14600	19130	10310	14720	14765.79	0.92	0	293	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	725	18.86	10.15	12	0.15	778.00	1445.00	49750	20230811	-70.51	14530	20231113	0.96	49750	-70.51	20230811	14530	0.96	20231113	49750	-70.51	20230811	14530	0.96	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
25	20231227	091223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	0	3	0.00	35988170	2438	3.74	14720	14820	14700	19130	10310	14720	14761.35	0.92	0	691	16400	15560	15120	14280	13840	15340	14060	5	4410	100	10300	10	1	4942930	728	18.92	10.19	12	0.05	778.00	1445.00	49750	20230811	-70.41	14530	20231113	1.31	49750	-70.41	20230811	14530	1.31	20231113	49750	-70.41	20230811	14530	1.31	20231113	0.77	N	373170	100	4 억		45488	N	N	0	N	00	N
26	20231226	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	-980	5	-6.24	981870990	64791	89.92	15600	15960	14680	20400	10990	15700	15154.62	1.36	0	-21778	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	728	18.92	10.19	12	1.31	778.00	1445.00	49750	20230811	-70.41	14530	20231113	1.31	49750	-70.41	20230811	14530	1.31	20231113	49750	-70.41	20230811	14530	1.31	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
27	20231226	151221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	-940	5	-5.99	923418320	60826	84.41	15600	15960	14760	20400	10990	15700	15181.31	1.36	0	-19893	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	730	18.97	10.21	12	1.23	778.00	1445.00	49750	20230811	-70.33	14530	20231113	1.58	49750	-70.33	20230811	14530	1.58	20231113	49750	-70.33	20230811	14530	1.58	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
28	20231226	141223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	-820	5	-5.22	741269030	48527	67.35	15600	15960	14850	20400	10990	15700	15275.39	1.36	0	-13412	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	736	19.13	10.30	12	0.98	778.00	1445.00	49750	20230811	-70.09	14530	20231113	2.41	49750	-70.09	20230811	14530	2.41	20231113	49750	-70.09	20230811	14530	2.41	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
29	20231226	131222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-750	5	-4.78	619169520	40336	55.98	15600	15960	14950	20400	10990	15700	15350.30	1.36	0	-10247	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	739	19.22	10.35	12	0.82	778.00	1445.00	49750	20230811	-69.95	14530	20231113	2.89	49750	-69.95	20230811	14530	2.89	20231113	49750	-69.95	20230811	14530	2.89	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
30	20231226	121221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14950	-750	5	-4.78	565976630	36785	51.05	15600	15960	14950	20400	10990	15700	15386.07	1.36	0	-8913	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	739	19.22	10.35	12	0.74	778.00	1445.00	49750	20230811	-69.95	14530	20231113	2.89	49750	-69.95	20230811	14530	2.89	20231113	49750	-69.95	20230811	14530	2.89	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
31	20231226	111225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	-610	5	-3.89	429109490	27671	38.40	15600	15960	15050	20400	10990	15700	15507.55	1.36	0	-3697	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	746	19.40	10.44	12	0.56	778.00	1445.00	49750	20230811	-69.67	14530	20231113	3.85	49750	-69.67	20230811	14530	3.85	20231113	49750	-69.67	20230811	14530	3.85	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
32	20231226	101218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-550	5	-3.50	327324400	20939	29.06	15600	15960	15050	20400	10990	15700	15632.28	1.36	0	-1661	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	749	19.47	10.48	12	0.42	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
33	20231226	091220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	250	2	1.59	154609880	9816	13.62	15600	15960	15400	20400	10990	15700	15750.80	1.36	0	2955	16473	16086	15513	15126	14553	16280	15320	5	4700	100	10990	10	1	4942930	788	20.50	11.04	12	0.20	778.00	1445.00	49750	20230811	-67.94	14530	20231113	9.77	49750	-67.94	20230811	14530	9.77	20231113	49750	-67.94	20230811	14530	9.77	20231113	0.80	N	373170	100	4 억		67403	N	N	0	N	00	N
34	20231222	161202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	780	2	5.23	1117690780	72034	222.56	15190	15900	14940	19390	10450	14920	15516.16	1.00	0	18998	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	776	20.18	10.87	12	1.46	778.00	1445.00	49750	20230811	-68.44	14530	20231113	8.05	49750	-68.44	20230811	14530	8.05	20231113	49750	-68.44	20230811	14530	8.05	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
35	20231222	151158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	770	2	5.16	1062060750	68468	211.54	15190	15900	14940	19390	10450	14920	15511.78	1.00	0	18202	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	776	20.17	10.86	12	1.39	778.00	1445.00	49750	20230811	-68.46	14530	20231113	7.98	49750	-68.46	20230811	14530	7.98	20231113	49750	-68.46	20230811	14530	7.98	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
36	20231222	141158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	650	2	4.36	811616540	52554	162.37	15190	15750	14940	19390	10450	14920	15443.48	1.00	0	18099	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	770	20.01	10.78	12	1.06	778.00	1445.00	49750	20230811	-68.70	14530	20231113	7.16	49750	-68.70	20230811	14530	7.16	20231113	49750	-68.70	20230811	14530	7.16	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
37	20231222	131156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15420	500	2	3.35	597176630	38798	119.87	15190	15610	14940	19390	10450	14920	15391.94	1.00	0	14881	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	762	19.82	10.67	12	0.78	778.00	1445.00	49750	20230811	-69.01	14530	20231113	6.13	49750	-69.01	20230811	14530	6.13	20231113	49750	-69.01	20230811	14530	6.13	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
38	20231222	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	400	2	2.68	543716170	35323	109.14	15190	15610	14940	19390	10450	14920	15392.70	1.00	0	13139	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	757	19.69	10.60	12	0.71	778.00	1445.00	49750	20230811	-69.21	14530	20231113	5.44	49750	-69.21	20230811	14530	5.44	20231113	49750	-69.21	20230811	14530	5.44	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
39	20231222	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	450	2	3.02	492598450	31972	98.78	15190	15610	14940	19390	10450	14920	15407.18	1.00	0	13326	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	760	19.76	10.64	12	0.65	778.00	1445.00	49750	20230811	-69.11	14530	20231113	5.78	49750	-69.11	20230811	14530	5.78	20231113	49750	-69.11	20230811	14530	5.78	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
40	20231222	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15470	550	2	3.69	194332390	12693	39.22	15190	15470	14940	19390	10450	14920	15310.20	1.00	0	7382	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	765	19.88	10.71	12	0.26	778.00	1445.00	49750	20230811	-68.90	14530	20231113	6.47	49750	-68.90	20230811	14530	6.47	20231113	49750	-68.90	20230811	14530	6.47	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
41	20231222	091157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	130	2	0.87	52495020	3443	10.64	15190	15410	14940	19390	10450	14920	15246.88	1.00	0	-263	15293	15106	14933	14746	14573	15020	14660	5	4470	100	10440	10	1	4942930	744	19.34	10.42	12	0.07	778.00	1445.00	49750	20230811	-69.75	14530	20231113	3.58	49750	-69.75	20230811	14530	3.58	20231113	49750	-69.75	20230811	14530	3.58	20231113	0.78	N	373170	100	4 억		49321	N	N	0	N	00	N
42	20231221	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14920	-210	5	-1.39	481564710	32328	117.07	15120	15120	14760	19660	10600	15130	14896.21	1.28	0	-14067	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	737	19.18	10.33	12	0.65	778.00	1445.00	49750	20230811	-70.01	14530	20231113	2.68	49750	-70.01	20230811	14530	2.68	20231113	49750	-70.01	20230811	14530	2.68	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
43	20231221	151153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	-290	5	-1.92	475115940	31894	115.50	15120	15120	14760	19660	10600	15130	14896.72	1.28	0	-13894	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	734	19.07	10.27	12	0.65	778.00	1445.00	49750	20230811	-70.17	14530	20231113	2.13	49750	-70.17	20230811	14530	2.13	20231113	49750	-70.17	20230811	14530	2.13	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
44	20231221	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	-330	5	-2.18	427589860	28684	103.87	15120	15120	14760	19660	10600	15130	14906.91	1.28	0	-12273	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	732	19.02	10.24	12	0.58	778.00	1445.00	49750	20230811	-70.25	14530	20231113	1.86	49750	-70.25	20230811	14530	1.86	20231113	49750	-70.25	20230811	14530	1.86	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
45	20231221	131146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	-270	5	-1.78	321628510	21544	78.02	15120	15120	14830	19660	10600	15130	14928.91	1.28	0	-9076	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	735	19.10	10.28	12	0.44	778.00	1445.00	49750	20230811	-70.13	14530	20231113	2.27	49750	-70.13	20230811	14530	2.27	20231113	49750	-70.13	20230811	14530	2.27	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
46	20231221	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	-150	5	-0.99	253159160	16945	61.36	15120	15120	14830	19660	10600	15130	14940.05	1.28	0	-5847	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	740	19.25	10.37	12	0.34	778.00	1445.00	49750	20230811	-69.89	14530	20231113	3.10	49750	-69.89	20230811	14530	3.10	20231113	49750	-69.89	20230811	14530	3.10	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
47	20231221	111154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	-220	5	-1.45	226410920	15153	54.87	15120	15120	14830	19660	10600	15130	14941.66	1.28	0	-5171	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	737	19.16	10.32	12	0.31	778.00	1445.00	49750	20230811	-70.03	14530	20231113	2.62	49750	-70.03	20230811	14530	2.62	20231113	49750	-70.03	20230811	14530	2.62	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
48	20231221	101149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-120	5	-0.79	112719410	7529	27.26	15120	15120	14880	19660	10600	15130	14971.37	1.28	0	-180	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	742	19.29	10.39	12	0.15	778.00	1445.00	49750	20230811	-69.83	14530	20231113	3.30	49750	-69.83	20230811	14530	3.30	20231113	49750	-69.83	20230811	14530	3.30	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
49	20231221	091151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	-150	5	-0.99	43177580	2893	10.48	15120	15120	14880	19660	10600	15130	14924.85	1.28	0	717	15710	15420	15180	14890	14650	15565	15035	5	4530	100	10590	10	1	4942930	740	19.25	10.37	12	0.06	778.00	1445.00	49750	20230811	-69.89	14530	20231113	3.10	49750	-69.89	20230811	14530	3.10	20231113	49750	-69.89	20230811	14530	3.10	20231113	0.77	N	373170	100	4 억		63388	N	N	0	N	00	N
50	20231220	161154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	-20	5	-0.13	416334390	27548	226.51	15030	15470	14940	19690	10610	15150	15113.05	1.37	0	-2935	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	748	19.45	10.47	12	0.56	778.00	1445.00	49750	20230811	-69.59	14530	20231113	4.13	49750	-69.59	20230811	14530	4.13	20231113	49750	-69.59	20230811	14530	4.13	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
51	20231220	151250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	-100	5	-0.66	412697930	27307	224.53	15030	15470	14940	19690	10610	15150	15113.27	1.37	0	-2911	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	744	19.34	10.42	12	0.55	778.00	1445.00	49750	20230811	-69.75	14530	20231113	3.58	49750	-69.75	20230811	14530	3.58	20231113	49750	-69.75	20230811	14530	3.58	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
52	20231220	141314	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	-90	5	-0.59	371131940	24542	201.79	15030	15470	14940	19690	10610	15150	15122.32	1.37	0	-2847	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	744	19.36	10.42	12	0.50	778.00	1445.00	49750	20230811	-69.73	14530	20231113	3.65	49750	-69.73	20230811	14530	3.65	20231113	49750	-69.73	20230811	14530	3.65	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
53	20231220	131300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	-30	5	-0.20	225551730	14866	122.23	15030	15470	15030	19690	10610	15150	15172.32	1.37	0	1340	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	747	19.43	10.46	12	0.30	778.00	1445.00	49750	20230811	-69.61	14530	20231113	4.06	49750	-69.61	20230811	14530	4.06	20231113	49750	-69.61	20230811	14530	4.06	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
54	20231220	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	0	3	0.00	180264300	11870	97.60	15030	15470	15030	19690	10610	15150	15186.55	1.37	0	1457	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	749	19.47	10.48	12	0.24	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
55	20231220	111151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	-30	5	-0.20	170766650	11244	92.45	15030	15470	15030	19690	10610	15150	15187.36	1.37	0	1657	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	747	19.43	10.46	12	0.23	778.00	1445.00	49750	20230811	-69.61	14530	20231113	4.06	49750	-69.61	20230811	14530	4.06	20231113	49750	-69.61	20230811	14530	4.06	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
56	20231220	101152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	250	2	1.65	102572760	6768	55.65	15030	15470	15030	19690	10610	15150	15155.55	1.37	0	794	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	761	19.79	10.66	12	0.14	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	49750	-69.05	20230811	14530	5.99	20231113	49750	-69.05	20230811	14530	5.99	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
57	20231220	091149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	-40	5	-0.26	47316520	3138	25.80	15030	15470	15030	19690	10610	15150	15078.56	1.37	0	-155	15576	15362	15186	14972	14796	15275	14885	5	4540	100	10600	10	1	4942930	747	19.42	10.46	12	0.06	778.00	1445.00	49750	20230811	-69.63	14530	20231113	3.99	49750	-69.63	20230811	14530	3.99	20231113	49750	-69.63	20230811	14530	3.99	20231113	0.78	N	373170	100	4 억		67534	N	N	0	N	00	N
58	20231219	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-70	5	-0.46	184881110	12160	94.32	15260	15400	15010	19780	10660	15220	15204.04	1.31	0	2777	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	749	19.47	10.48	12	0.25	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
59	20231219	151152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	80	2	0.53	178493010	11739	91.06	15260	15400	15010	19780	10660	15220	15205.13	1.31	0	3110	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	756	19.67	10.59	12	0.24	778.00	1445.00	49750	20230811	-69.25	14530	20231113	5.30	49750	-69.25	20230811	14530	5.30	20231113	49750	-69.25	20230811	14530	5.30	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
60	20231219	141146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	-20	5	-0.13	139422320	9167	71.11	15260	15400	15010	19780	10660	15220	15209.15	1.31	0	2561	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	751	19.54	10.52	12	0.19	778.00	1445.00	49750	20230811	-69.45	14530	20231113	4.61	49750	-69.45	20230811	14530	4.61	20231113	49750	-69.45	20230811	14530	4.61	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
61	20231219	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	-20	5	-0.13	111276030	7314	56.73	15260	15400	15010	19780	10660	15220	15214.11	1.31	0	2577	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	751	19.54	10.52	12	0.15	778.00	1445.00	49750	20230811	-69.45	14530	20231113	4.61	49750	-69.45	20230811	14530	4.61	20231113	49750	-69.45	20230811	14530	4.61	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
62	20231219	121154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	-30	5	-0.20	43224760	2849	22.10	15260	15300	15010	19780	10660	15220	15171.91	1.31	0	-673	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	751	19.52	10.51	12	0.06	778.00	1445.00	49750	20230811	-69.47	14530	20231113	4.54	49750	-69.47	20230811	14530	4.54	20231113	49750	-69.47	20230811	14530	4.54	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
63	20231219	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-50	5	-0.33	39795390	2623	20.35	15260	15300	15010	19780	10660	15220	15171.71	1.31	0	-649	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	750	19.50	10.50	12	0.05	778.00	1445.00	49750	20230811	-69.51	14530	20231113	4.40	49750	-69.51	20230811	14530	4.40	20231113	49750	-69.51	20230811	14530	4.40	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
64	20231219	101147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	-80	5	-0.53	36749950	2422	18.79	15260	15300	15010	19780	10660	15220	15173.39	1.31	0	-650	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	748	19.46	10.48	12	0.05	778.00	1445.00	49750	20230811	-69.57	14530	20231113	4.20	49750	-69.57	20230811	14530	4.20	20231113	49750	-69.57	20230811	14530	4.20	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
65	20231219	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	-160	5	-1.05	7526430	498	3.86	15260	15300	15060	19780	10660	15220	15113.31	1.31	0	-62	15513	15366	15103	14956	14693	15440	15030	5	4560	100	10650	10	1	4942930	744	19.36	10.42	12	0.01	778.00	1445.00	49750	20230811	-69.73	14530	20231113	3.65	49750	-69.73	20230811	14530	3.65	20231113	49750	-69.73	20230811	14530	3.65	20231113	0.77	N	373170	100	4 억		64756	N	N	0	N	00	N
66	20231218	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	320	2	2.15	194827300	12891	93.70	14880	15250	14840	19370	10430	14900	15113.17	1.21	0	4963	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	752	19.56	10.53	12	0.26	778.00	1445.00	49750	20230811	-69.41	14530	20231113	4.75	49750	-69.41	20230811	14530	4.75	20231113	49750	-69.41	20230811	14530	4.75	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
67	20231218	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	260	2	1.74	185662490	12288	89.32	14880	15250	14840	19370	10430	14900	15109.25	1.21	0	4927	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	749	19.49	10.49	12	0.25	778.00	1445.00	49750	20230811	-69.53	14530	20231113	4.34	49750	-69.53	20230811	14530	4.34	20231113	49750	-69.53	20230811	14530	4.34	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
68	20231218	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	160	2	1.07	153798730	10182	74.01	14880	15250	14840	19370	10430	14900	15104.96	1.21	0	3432	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	744	19.36	10.42	12	0.21	778.00	1445.00	49750	20230811	-69.73	14530	20231113	3.65	49750	-69.73	20230811	14530	3.65	20231113	49750	-69.73	20230811	14530	3.65	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
69	20231218	131140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	260	2	1.74	90999620	6044	43.93	14880	15180	14840	19370	10430	14900	15056.19	1.21	0	926	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	749	19.49	10.49	12	0.12	778.00	1445.00	49750	20230811	-69.53	14530	20231113	4.34	49750	-69.53	20230811	14530	4.34	20231113	49750	-69.53	20230811	14530	4.34	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
70	20231218	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15080	180	2	1.21	68395440	4550	33.07	14880	15180	14840	19370	10430	14900	15031.96	1.21	0	704	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	745	19.38	10.44	12	0.09	778.00	1445.00	49750	20230811	-69.69	14530	20231113	3.79	49750	-69.69	20230811	14530	3.79	20231113	49750	-69.69	20230811	14530	3.79	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
71	20231218	111138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	200	2	1.34	49716040	3315	24.10	14880	15130	14840	19370	10430	14900	14997.30	1.21	0	242	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	746	19.41	10.45	12	0.07	778.00	1445.00	49750	20230811	-69.65	14530	20231113	3.92	49750	-69.65	20230811	14530	3.92	20231113	49750	-69.65	20230811	14530	3.92	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
72	20231218	101137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	110	2	0.74	33215290	2219	16.13	14880	15100	14840	19370	10430	14900	14968.58	1.21	0	-574	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	742	19.29	10.39	12	0.04	778.00	1445.00	49750	20230811	-69.83	14530	20231113	3.30	49750	-69.83	20230811	14530	3.30	20231113	49750	-69.83	20230811	14530	3.30	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
73	20231218	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15040	140	2	0.94	15746430	1053	7.65	14880	15100	14840	19370	10430	14900	14953.87	1.21	0	-522	15473	15186	15003	14716	14533	15095	14625	5	4470	100	10430	10	1	4942930	743	19.33	10.41	12	0.02	778.00	1445.00	49750	20230811	-69.77	14530	20231113	3.51	49750	-69.77	20230811	14530	3.51	20231113	49750	-69.77	20230811	14530	3.51	20231113	0.80	N	373170	100	4 억		59794	N	N	0	N	00	N
74	20231215	161138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	-110	5	-0.73	189437150	12656	76.58	15070	15290	14820	19510	10510	15010	14968.22	1.22	0	-638	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	736	19.15	10.31	12	0.26	778.00	1445.00	49750	20230811	-70.05	14530	20231113	2.55	49750	-70.05	20230811	14530	2.55	20231113	49750	-70.05	20230811	14530	2.55	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
75	20231215	151142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	-110	5	-0.73	178974000	11954	72.33	15070	15290	14820	19510	10510	15010	14971.89	1.22	0	-653	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	736	19.15	10.31	12	0.24	778.00	1445.00	49750	20230811	-70.05	14530	20231113	2.55	49750	-70.05	20230811	14530	2.55	20231113	49750	-70.05	20230811	14530	2.55	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
76	20231215	141140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	-70	5	-0.47	146805980	9798	59.29	15070	15290	14820	19510	10510	15010	14983.26	1.22	0	-441	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	738	19.20	10.34	12	0.20	778.00	1445.00	49750	20230811	-69.97	14530	20231113	2.82	49750	-69.97	20230811	14530	2.82	20231113	49750	-69.97	20230811	14530	2.82	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
77	20231215	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	-70	5	-0.47	135460760	9039	54.70	15070	15290	14820	19510	10510	15010	14986.26	1.22	0	-450	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	738	19.20	10.34	12	0.18	778.00	1445.00	49750	20230811	-69.97	14530	20231113	2.82	49750	-69.97	20230811	14530	2.82	20231113	49750	-69.97	20230811	14530	2.82	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
78	20231215	121135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	60	2	0.40	78323850	5224	31.61	15070	15290	14820	19510	10510	15010	14993.08	1.22	0	889	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	745	19.37	10.43	12	0.11	778.00	1445.00	49750	20230811	-69.71	14530	20231113	3.72	49750	-69.71	20230811	14530	3.72	20231113	49750	-69.71	20230811	14530	3.72	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
79	20231215	111129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15140	130	2	0.87	68762730	4592	27.79	15070	15290	14820	19510	10510	15010	14974.46	1.22	0	942	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	748	19.46	10.48	12	0.09	778.00	1445.00	49750	20230811	-69.57	14530	20231113	4.20	49750	-69.57	20230811	14530	4.20	20231113	49750	-69.57	20230811	14530	4.20	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
80	20231215	101135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	0	3	0.00	47180460	3158	19.11	15070	15290	14820	19510	10510	15010	14939.98	1.22	0	582	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	742	19.29	10.39	12	0.06	778.00	1445.00	49750	20230811	-69.83	14530	20231113	3.30	49750	-69.83	20230811	14530	3.30	20231113	49750	-69.83	20230811	14530	3.30	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
81	20231215	091140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	280	2	1.87	2523570	168	1.02	15070	15290	15000	19510	10510	15010	15021.25	1.22	0	11	15590	15300	15140	14850	14690	15220	14770	5	4500	100	10500	10	1	4942930	756	19.65	10.58	12	0.00	778.00	1445.00	49750	20230811	-69.27	14530	20231113	5.23	49750	-69.27	20230811	14530	5.23	20231113	49750	-69.27	20230811	14530	5.23	20231113	0.75	N	373170	100	4 억		60432	N	N	0	N	00	N
82	20231214	161130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-170	5	-1.12	244883110	16193	49.73	15150	15430	14980	19730	10630	15180	15123.24	1.25	0	-1306	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	742	19.29	10.39	12	0.33	778.00	1445.00	49750	20230811	-69.83	14530	20231113	3.30	49750	-69.83	20230811	14530	3.30	20231113	49750	-69.83	20230811	14530	3.30	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
83	20231214	151209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	-130	5	-0.86	237172730	15679	48.15	15150	15430	14980	19730	10630	15180	15126.78	1.25	0	-1276	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	744	19.34	10.42	12	0.32	778.00	1445.00	49750	20230811	-69.75	14530	20231113	3.58	49750	-69.75	20230811	14530	3.58	20231113	49750	-69.75	20230811	14530	3.58	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
84	20231214	141137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-170	5	-1.12	206590650	13641	41.89	15150	15430	14990	19730	10630	15180	15144.83	1.25	0	51	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	742	19.29	10.39	12	0.28	778.00	1445.00	49750	20230811	-69.83	14530	20231113	3.30	49750	-69.83	20230811	14530	3.30	20231113	49750	-69.83	20230811	14530	3.30	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
85	20231214	131207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	-70	5	-0.46	151711030	9986	30.67	15150	15430	15000	19730	10630	15180	15192.37	1.25	0	145	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	747	19.42	10.46	12	0.20	778.00	1445.00	49750	20230811	-69.63	14530	20231113	3.99	49750	-69.63	20230811	14530	3.99	20231113	49750	-69.63	20230811	14530	3.99	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
86	20231214	121229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	-60	5	-0.40	120523260	7914	24.30	15150	15430	15070	19730	10630	15180	15229.12	1.25	0	966	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	747	19.43	10.46	12	0.16	778.00	1445.00	49750	20230811	-69.61	14530	20231113	4.06	49750	-69.61	20230811	14530	4.06	20231113	49750	-69.61	20230811	14530	4.06	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
87	20231214	111202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15100	-80	5	-0.53	105395730	6913	21.23	15150	15430	15090	19730	10630	15180	15246.02	1.25	0	1220	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	746	19.41	10.45	12	0.14	778.00	1445.00	49750	20230811	-69.65	14530	20231113	3.92	49750	-69.65	20230811	14530	3.92	20231113	49750	-69.65	20230811	14530	3.92	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
88	20231214	101120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15300	120	2	0.79	61156610	3996	12.27	15150	15430	15150	19730	10630	15180	15304.46	1.25	0	1819	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	756	19.67	10.59	12	0.08	778.00	1445.00	49750	20230811	-69.25	14530	20231113	5.30	49750	-69.25	20230811	14530	5.30	20231113	49750	-69.25	20230811	14530	5.30	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
89	20231214	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	220	2	1.45	28373140	1860	5.71	15150	15430	15150	19730	10630	15180	15254.38	1.25	0	1191	16073	15626	15343	14896	14613	15485	14755	5	4550	100	10620	10	1	4942930	761	19.79	10.66	12	0.04	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	49750	-69.05	20230811	14530	5.99	20231113	49750	-69.05	20230811	14530	5.99	20231113	0.72	N	373170	100	4 억		61738	N	N	0	N	00	N
90	20231213	161126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	-640	5	-4.05	495394380	32529	264.70	15790	15790	15060	20550	11080	15820	15229.32	1.36	0	-4244	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	750	19.51	10.51	12	0.66	778.00	1445.00	49750	20230811	-69.49	14530	20231113	4.47	49750	-69.49	20230811	14530	4.47	20231113	49750	-69.49	20230811	14530	4.47	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
91	20231213	151149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	-640	5	-4.05	476198820	31264	254.41	15790	15790	15060	20550	11080	15820	15231.54	1.36	0	-3663	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	750	19.51	10.51	12	0.63	778.00	1445.00	49750	20230811	-69.49	14530	20231113	4.47	49750	-69.49	20230811	14530	4.47	20231113	49750	-69.49	20230811	14530	4.47	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
92	20231213	141149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15170	-650	5	-4.11	410014480	26885	218.77	15790	15790	15060	20550	11080	15820	15250.68	1.36	0	-4588	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	750	19.50	10.50	12	0.54	778.00	1445.00	49750	20230811	-69.51	14530	20231113	4.40	49750	-69.51	20230811	14530	4.40	20231113	49750	-69.51	20230811	14530	4.40	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
93	20231213	131153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	-660	5	-4.17	364710050	23892	194.42	15790	15790	15060	20550	11080	15820	15264.94	1.36	0	-6243	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	749	19.49	10.49	12	0.48	778.00	1445.00	49750	20230811	-69.53	14530	20231113	4.34	49750	-69.53	20230811	14530	4.34	20231113	49750	-69.53	20230811	14530	4.34	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
94	20231213	121147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	-690	5	-4.36	317498190	20774	169.05	15790	15790	15060	20550	11080	15820	15283.44	1.36	0	-7827	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	748	19.45	10.47	12	0.42	778.00	1445.00	49750	20230811	-69.59	14530	20231113	4.13	49750	-69.59	20230811	14530	4.13	20231113	49750	-69.59	20230811	14530	4.13	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
95	20231213	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	-730	5	-4.61	268463170	17533	142.67	15790	15790	15060	20550	11080	15820	15311.88	1.36	0	-9202	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	746	19.40	10.44	12	0.35	778.00	1445.00	49750	20230811	-69.67	14530	20231113	3.85	49750	-69.67	20230811	14530	3.85	20231113	49750	-69.67	20230811	14530	3.85	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
96	20231213	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15150	-670	5	-4.24	196523040	12773	103.94	15790	15790	15140	20550	11080	15820	15385.82	1.36	0	-7891	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	749	19.47	10.48	12	0.26	778.00	1445.00	49750	20230811	-69.55	14530	20231113	4.27	49750	-69.55	20230811	14530	4.27	20231113	49750	-69.55	20230811	14530	4.27	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
97	20231213	091145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15520	-300	5	-1.90	26276600	1689	13.74	15790	15790	15490	20550	11080	15820	15557.49	1.36	0	-1301	16286	16052	15776	15542	15266	15915	15405	5	4730	100	11070	10	1	4942930	767	19.95	10.74	12	0.03	778.00	1445.00	49750	20230811	-68.80	14530	20231113	6.81	49750	-68.80	20230811	14530	6.81	20231113	49750	-68.80	20230811	14530	6.81	20231113	0.77	N	373170	100	4 억		67332	N	N	0	N	00	N
98	20231212	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	-30	5	-0.19	191564120	12261	47.80	15860	16010	15500	20600	11100	15850	15623.83	1.44	0	-3557	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	782	20.33	10.95	12	0.25	778.00	1445.00	49750	20230811	-68.20	14530	20231113	8.88	49750	-68.20	20230811	14530	8.88	20231113	49750	-68.20	20230811	14530	8.88	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
99	20231212	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	-200	5	-1.26	189225650	12113	47.22	15860	16010	15500	20600	11100	15850	15621.70	1.44	0	-3520	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	774	20.12	10.83	12	0.25	778.00	1445.00	49750	20230811	-68.54	14530	20231113	7.71	49750	-68.54	20230811	14530	7.71	20231113	49750	-68.54	20230811	14530	7.71	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
100	20231212	141009	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	-270	5	-1.70	133826260	8548	33.32	15860	16010	15550	20600	11100	15850	15655.86	1.44	0	-1702	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	770	20.03	10.78	12	0.17	778.00	1445.00	49750	20230811	-68.68	14530	20231113	7.23	49750	-68.68	20230811	14530	7.23	20231113	49750	-68.68	20230811	14530	7.23	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
101	20231212	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15570	-280	5	-1.77	129118740	8246	32.15	15860	16010	15550	20600	11100	15850	15658.35	1.44	0	-1460	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	770	20.01	10.78	12	0.17	778.00	1445.00	49750	20230811	-68.70	14530	20231113	7.16	49750	-68.70	20230811	14530	7.16	20231113	49750	-68.70	20230811	14530	7.16	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
102	20231212	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	-240	5	-1.51	114066820	7281	28.38	15860	16010	15550	20600	11100	15850	15666.37	1.44	0	-1125	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	772	20.06	10.80	12	0.15	778.00	1445.00	49750	20230811	-68.62	14530	20231113	7.43	49750	-68.62	20230811	14530	7.43	20231113	49750	-68.62	20230811	14530	7.43	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
103	20231212	111021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15670	-180	5	-1.14	70126890	4467	17.41	15860	16010	15550	20600	11100	15850	15698.88	1.44	0	-1353	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	775	20.14	10.84	12	0.09	778.00	1445.00	49750	20230811	-68.50	14530	20231113	7.85	49750	-68.50	20230811	14530	7.85	20231113	49750	-68.50	20230811	14530	7.85	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
104	20231212	101102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	-160	5	-1.01	54652530	3480	13.57	15860	16010	15550	20600	11100	15850	15704.75	1.44	0	-652	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	776	20.17	10.86	12	0.07	778.00	1445.00	49750	20230811	-68.46	14530	20231113	7.98	49750	-68.46	20230811	14530	7.98	20231113	49750	-68.46	20230811	14530	7.98	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
105	20231212	091103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15830	-20	5	-0.13	24486380	1558	6.07	15860	15900	15550	20600	11100	15850	15716.55	1.44	0	-10	16710	16280	16040	15610	15370	16160	15490	5	4750	100	11090	10	1	4942930	782	20.35	10.96	12	0.03	778.00	1445.00	49750	20230811	-68.18	14530	20231113	8.95	49750	-68.18	20230811	14530	8.95	20231113	49750	-68.18	20230811	14530	8.95	20231113	0.78	N	373170	100	4 억		71000	N	N	0	N	00	N
106	20231211	161105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15850	-40	5	-0.25	415713030	25648	229.70	16160	16470	15800	20650	11130	15890	16208.99	1.28	-1103	6639	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	783	20.37	10.97	12	0.52	778.00	1445.00	49750	20230811	-68.14	14530	20231113	9.08	49750	-68.14	20230811	14530	9.08	20231113	49750	-68.14	20230811	14530	9.08	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
107	20231211	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	110	2	0.69	410472180	25318	226.74	16160	16470	15800	20650	11130	15890	16212.66	1.28	-1103	6782	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	791	20.57	11.07	12	0.51	778.00	1445.00	49750	20230811	-67.84	14530	20231113	10.12	49750	-67.84	20230811	14530	10.12	20231113	49750	-67.84	20230811	14530	10.12	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
108	20231211	141101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	340	2	2.14	317248160	19521	174.83	16160	16470	15800	20650	11130	15890	16251.63	1.28	-1103	5599	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	802	20.86	11.23	12	0.39	778.00	1445.00	49750	20230811	-67.38	14530	20231113	11.70	49750	-67.38	20230811	14530	11.70	20231113	49750	-67.38	20230811	14530	11.70	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
109	20231211	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	370	2	2.33	276638260	17026	152.48	16160	16470	15800	20650	11130	15890	16247.99	1.28	-1103	6785	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	804	20.90	11.25	12	0.34	778.00	1445.00	49750	20230811	-67.32	14530	20231113	11.91	49750	-67.32	20230811	14530	11.91	20231113	49750	-67.32	20230811	14530	11.91	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
110	20231211	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	360	2	2.27	268396370	16518	147.93	16160	16470	15800	20650	11130	15890	16248.72	1.28	-1103	6659	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	803	20.89	11.25	12	0.33	778.00	1445.00	49750	20230811	-67.34	14530	20231113	11.84	49750	-67.34	20230811	14530	11.84	20231113	49750	-67.34	20230811	14530	11.84	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
111	20231211	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	550	2	3.46	254988030	15697	140.58	16160	16440	15800	20650	11130	15890	16244.38	1.28	-1103	6946	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	813	21.13	11.38	12	0.32	778.00	1445.00	49750	20230811	-66.95	14530	20231113	13.15	49750	-66.95	20230811	14530	13.15	20231113	49750	-66.95	20230811	14530	13.15	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
112	20231211	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	400	2	2.52	157189250	9724	87.09	16160	16390	15800	20650	11130	15890	16165.08	1.28	-1103	5602	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	805	20.94	11.27	12	0.20	778.00	1445.00	49750	20230811	-67.26	14530	20231113	12.11	49750	-67.26	20230811	14530	12.11	20231113	49750	-67.26	20230811	14530	12.11	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
113	20231211	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	-20	5	-0.13	7707140	485	4.34	16160	16160	15800	20650	11130	15890	15891.01	1.28	-1103	-216	16610	16250	15860	15500	15110	16430	15680	5	4760	100	11120	10	1	4942930	784	20.40	10.98	12	0.01	778.00	1445.00	49750	20230811	-68.10	14530	20231113	9.22	49750	-68.10	20230811	14530	9.22	20231113	49750	-68.10	20230811	14530	9.22	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
114	20231208	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15890	290	2	1.86	175809130	11154	98.45	15470	16220	15470	20250	10920	15600	15760.92	1.28	0	1073	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	785	20.42	11.00	12	0.23	778.00	1445.00	49750	20230811	-68.06	14530	20231113	9.36	49750	-68.06	20230811	14530	9.36	20231113	49750	-68.06	20230811	14530	9.36	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
115	20231208	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	300	2	1.92	163464860	10377	91.59	15470	16220	15470	20250	10920	15600	15752.61	1.28	0	1002	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	786	20.44	11.00	12	0.21	778.00	1445.00	49750	20230811	-68.04	14530	20231113	9.43	49750	-68.04	20230811	14530	9.43	20231113	49750	-68.04	20230811	14530	9.43	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
116	20231208	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	100	2	0.64	142206990	9027	79.67	15470	16220	15470	20250	10920	15600	15753.52	1.28	0	556	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	776	20.18	10.87	12	0.18	778.00	1445.00	49750	20230811	-68.44	14530	20231113	8.05	49750	-68.44	20230811	14530	8.05	20231113	49750	-68.44	20230811	14530	8.05	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
117	20231208	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	-40	5	-0.26	133304170	8455	74.62	15470	16220	15470	20250	10920	15600	15766.31	1.28	0	395	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	769	20.00	10.77	12	0.17	778.00	1445.00	49750	20230811	-68.72	14530	20231113	7.09	49750	-68.72	20230811	14530	7.09	20231113	49750	-68.72	20230811	14530	7.09	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
118	20231208	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15650	50	2	0.32	111775070	7078	62.47	15470	16220	15470	20250	10920	15600	15791.90	1.28	0	698	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	774	20.12	10.83	12	0.14	778.00	1445.00	49750	20230811	-68.54	14530	20231113	7.71	49750	-68.54	20230811	14530	7.71	20231113	49750	-68.54	20230811	14530	7.71	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
119	20231208	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	0	3	0.00	89133900	5630	49.69	15470	16220	15470	20250	10920	15600	15831.95	1.28	0	1411	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	771	20.05	10.80	12	0.11	778.00	1445.00	49750	20230811	-68.64	14530	20231113	7.36	49750	-68.64	20230811	14530	7.36	20231113	49750	-68.64	20230811	14530	7.36	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
120	20231208	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15780	180	2	1.15	72071720	4543	40.10	15470	16220	15470	20250	10920	15600	15864.35	1.28	0	1968	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	780	20.28	10.92	12	0.09	778.00	1445.00	49750	20230811	-68.28	14530	20231113	8.60	49750	-68.28	20230811	14530	8.60	20231113	49750	-68.28	20230811	14530	8.60	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
121	20231208	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	420	2	2.69	45659590	2875	25.38	15470	16220	15470	20250	10920	15600	15881.60	1.28	0	1169	15986	15792	15596	15402	15206	15695	15305	5	4650	100	10920	10	1	4942930	792	20.59	11.09	12	0.06	778.00	1445.00	49750	20230811	-67.80	14530	20231113	10.25	49750	-67.80	20230811	14530	10.25	20231113	49750	-67.80	20230811	14530	10.25	20231113	0.76	N	373170	100	4 억		63215	N	N	0	N	00	N
122	20231207	161041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15600	60	2	0.39	177132290	11329	141.86	15700	15790	15400	20200	10880	15540	15635.33	1.30	0	-811	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	771	20.05	10.80	12	0.23	778.00	1445.00	49750	20230811	-68.64	14530	20231113	7.36	49750	-68.64	20230811	14530	7.36	20231113	49750	-68.64	20230811	14530	7.36	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
123	20231207	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15680	140	2	0.90	171513090	10969	137.35	15700	15790	15400	20200	10880	15540	15636.16	1.30	0	-812	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	775	20.15	10.85	12	0.22	778.00	1445.00	49750	20230811	-68.48	14530	20231113	7.91	49750	-68.48	20230811	14530	7.91	20231113	49750	-68.48	20230811	14530	7.91	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
124	20231207	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	20	2	0.13	162784130	10412	130.38	15700	15790	15400	20200	10880	15540	15634.28	1.30	0	-613	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	769	20.00	10.77	12	0.21	778.00	1445.00	49750	20230811	-68.72	14530	20231113	7.09	49750	-68.72	20230811	14530	7.09	20231113	49750	-68.72	20230811	14530	7.09	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
125	20231207	131037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15530	-10	5	-0.06	150578870	9634	120.64	15700	15790	15400	20200	10880	15540	15629.94	1.30	0	-244	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	768	19.96	10.75	12	0.19	778.00	1445.00	49750	20230811	-68.78	14530	20231113	6.88	49750	-68.78	20230811	14530	6.88	20231113	49750	-68.78	20230811	14530	6.88	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
126	20231207	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	10	2	0.06	132493050	8472	106.09	15700	15790	15400	20200	10880	15540	15638.93	1.30	0	-401	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	769	19.99	10.76	12	0.17	778.00	1445.00	49750	20230811	-68.74	14530	20231113	7.02	49750	-68.74	20230811	14530	7.02	20231113	49750	-68.74	20230811	14530	7.02	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
127	20231207	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15580	40	2	0.26	121130600	7740	96.92	15700	15790	15400	20200	10880	15540	15649.95	1.30	0	-52	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	770	20.03	10.78	12	0.16	778.00	1445.00	49750	20230811	-68.68	14530	20231113	7.23	49750	-68.68	20230811	14530	7.23	20231113	49750	-68.68	20230811	14530	7.23	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
128	20231207	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15660	120	2	0.77	61043190	3911	48.97	15700	15700	15400	20200	10880	15540	15608.08	1.30	0	-1369	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	774	20.13	10.84	12	0.08	778.00	1445.00	49750	20230811	-68.52	14530	20231113	7.78	49750	-68.52	20230811	14530	7.78	20231113	49750	-68.52	20230811	14530	7.78	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
129	20231207	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	20	2	0.13	4541800	292	3.66	15700	15700	15400	20200	10880	15540	15554.11	1.30	0	-138	16106	15822	15486	15202	14866	15965	15345	5	4660	100	10870	10	1	4942930	769	20.00	10.77	12	0.01	778.00	1445.00	49750	20230811	-68.72	14530	20231113	7.09	49750	-68.72	20230811	14530	7.09	20231113	49750	-68.72	20230811	14530	7.09	20231113	0.73	N	373170	100	4 억		64023	N	N	0	N	00	N
130	20231206	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	220	2	1.44	121737920	7901	38.97	15330	15770	15150	19910	10730	15320	15407.91	1.31	0	-519	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	768	19.97	10.75	12	0.16	778.00	1445.00	49750	20230811	-68.76	14530	20231113	6.95	49750	-68.76	20230811	14530	6.95	20231113	49750	-68.76	20230811	14530	6.95	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
131	20231206	151043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15430	110	2	0.72	118103290	7667	37.81	15330	15770	15150	19910	10730	15320	15404.11	1.31	0	-355	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	763	19.83	10.68	12	0.16	778.00	1445.00	49750	20230811	-68.98	14530	20231113	6.19	49750	-68.98	20230811	14530	6.19	20231113	49750	-68.98	20230811	14530	6.19	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
132	20231206	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	80	2	0.52	107883310	7006	34.55	15330	15770	15150	19910	10730	15320	15398.70	1.31	0	-220	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	761	19.79	10.66	12	0.14	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	49750	-69.05	20230811	14530	5.99	20231113	49750	-69.05	20230811	14530	5.99	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
133	20231206	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15390	70	2	0.46	102185650	6637	32.73	15330	15770	15150	19910	10730	15320	15396.36	1.31	0	-39	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	761	19.78	10.65	12	0.13	778.00	1445.00	49750	20230811	-69.07	14530	20231113	5.92	49750	-69.07	20230811	14530	5.92	20231113	49750	-69.07	20230811	14530	5.92	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
134	20231206	121017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15490	170	2	1.11	99874990	6487	31.99	15330	15770	15150	19910	10730	15320	15396.18	1.31	0	12	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	766	19.91	10.72	12	0.13	778.00	1445.00	49750	20230811	-68.86	14530	20231113	6.61	49750	-68.86	20230811	14530	6.61	20231113	49750	-68.86	20230811	14530	6.61	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
135	20231206	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15550	230	2	1.50	91914890	5974	29.46	15330	15770	15150	19910	10730	15320	15385.82	1.31	0	276	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	769	19.99	10.76	12	0.12	778.00	1445.00	49750	20230811	-68.74	14530	20231113	7.02	49750	-68.74	20230811	14530	7.02	20231113	49750	-68.74	20230811	14530	7.02	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
136	20231206	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	140	2	0.91	64790650	4233	20.88	15330	15460	15150	19910	10730	15320	15306.08	1.31	0	719	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	764	19.87	10.70	12	0.09	778.00	1445.00	49750	20230811	-68.92	14530	20231113	6.40	49750	-68.92	20230811	14530	6.40	20231113	49750	-68.92	20230811	14530	6.40	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
137	20231206	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	0	3	0.00	14145740	922	4.55	15330	15360	15320	19910	10730	15320	15342.45	1.31	0	92	16440	15880	15520	14960	14600	15700	14780	5	4590	100	10720	10	1	4942930	757	19.69	10.60	12	0.02	778.00	1445.00	49750	20230811	-69.21	14530	20231113	5.44	49750	-69.21	20230811	14530	5.44	20231113	49750	-69.21	20230811	14530	5.44	20231113	0.70	N	373170	100	4 억		64548	N	N	0	N	00	N
138	20231205	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15320	-780	5	-4.84	316834390	20276	99.34	15900	16080	15160	20900	11270	16100	15626.08	1.53	0	-11062	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	757	19.69	10.60	12	0.41	778.00	1445.00	49750	20230811	-69.21	14530	20231113	5.44	49750	-69.21	20230811	14530	5.44	20231113	49750	-69.21	20230811	14530	5.44	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
139	20231205	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-700	5	-4.35	287799420	18379	90.04	15900	16080	15360	20900	11270	16100	15659.14	1.53	0	-10997	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	761	19.79	10.66	12	0.37	778.00	1445.00	49750	20230811	-69.05	14530	20231113	5.99	49750	-69.05	20230811	14530	5.99	20231113	49750	-69.05	20230811	14530	5.99	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
140	20231205	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	-540	5	-3.35	195683870	12425	60.87	15900	16080	15550	20900	11270	16100	15749.20	1.53	0	-7705	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	769	20.00	10.77	12	0.25	778.00	1445.00	49750	20230811	-68.72	14530	20231113	7.09	49750	-68.72	20230811	14530	7.09	20231113	49750	-68.72	20230811	14530	7.09	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
141	20231205	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	-470	5	-2.92	145499500	9207	45.11	15900	16080	15600	20900	11270	16100	15803.14	1.53	0	-5148	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	773	20.09	10.82	12	0.19	778.00	1445.00	49750	20230811	-68.58	14530	20231113	7.57	49750	-68.58	20230811	14530	7.57	20231113	49750	-68.58	20230811	14530	7.57	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
142	20231205	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	-390	5	-2.42	104684540	6601	32.34	15900	16080	15710	20900	11270	16100	15858.89	1.53	0	-3501	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	777	20.19	10.87	12	0.13	778.00	1445.00	49750	20230811	-68.42	14530	20231113	8.12	49750	-68.42	20230811	14530	8.12	20231113	49750	-68.42	20230811	14530	8.12	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
143	20231205	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-260	5	-1.61	54470930	3424	16.78	15900	16080	15780	20900	11270	16100	15908.57	1.53	0	-480	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	783	20.36	10.96	12	0.07	778.00	1445.00	49750	20230811	-68.16	14530	20231113	9.02	49750	-68.16	20230811	14530	9.02	20231113	49750	-68.16	20230811	14530	9.02	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
144	20231205	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-260	5	-1.61	43536480	2734	13.39	15900	16080	15780	20900	11270	16100	15924.10	1.53	0	-386	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	783	20.36	10.96	12	0.06	778.00	1445.00	49750	20230811	-68.16	14530	20231113	9.02	49750	-68.16	20230811	14530	9.02	20231113	49750	-68.16	20230811	14530	9.02	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
145	20231205	091023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	-120	5	-0.75	14353460	897	4.39	15900	16080	15780	20900	11270	16100	16001.63	1.53	0	-459	17220	16660	16190	15630	15160	16425	15395	5	4800	100	11270	10	1	4942930	790	20.54	11.06	12	0.02	778.00	1445.00	49750	20230811	-67.88	14530	20231113	9.98	49750	-67.88	20230811	14530	9.98	20231113	49750	-67.88	20230811	14530	9.98	20231113	0.66	N	373170	100	4 억		75610	N	N	0	N	00	N
146	20231204	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-120	5	-0.74	324461880	20380	101.37	16220	16750	15720	21050	11360	16220	15920.59	1.48	0	2594	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	796	20.69	11.14	12	0.41	778.00	1445.00	49750	20230811	-67.64	14530	20231113	10.81	49750	-67.64	20230811	14530	10.81	20231113	49750	-67.64	20230811	14530	10.81	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
147	20231204	151022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	-310	5	-1.91	310816450	19529	97.14	16220	16750	15720	21050	11360	16220	15915.64	1.48	0	2581	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	786	20.45	11.01	12	0.40	778.00	1445.00	49750	20230811	-68.02	14530	20231113	9.50	49750	-68.02	20230811	14530	9.50	20231113	49750	-68.02	20230811	14530	9.50	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
148	20231204	141014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	-410	5	-2.53	271298470	17044	84.77	16220	16750	15720	21050	11360	16220	15917.54	1.48	0	1633	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	781	20.32	10.94	12	0.34	778.00	1445.00	49750	20230811	-68.22	14530	20231113	8.81	49750	-68.22	20230811	14530	8.81	20231113	49750	-68.22	20230811	14530	8.81	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
149	20231204	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-430	5	-2.65	242069100	15187	75.54	16220	16750	15730	21050	11360	16220	15939.23	1.48	0	1233	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	780	20.30	10.93	12	0.31	778.00	1445.00	49750	20230811	-68.26	14530	20231113	8.67	49750	-68.26	20230811	14530	8.67	20231113	49750	-68.26	20230811	14530	8.67	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
150	20231204	121015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15790	-430	5	-2.65	215981490	13532	67.31	16220	16750	15790	21050	11360	16220	15960.80	1.48	0	1158	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	780	20.30	10.93	12	0.27	778.00	1445.00	49750	20230811	-68.26	14530	20231113	8.67	49750	-68.26	20230811	14530	8.67	20231113	49750	-68.26	20230811	14530	8.67	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
151	20231204	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-320	5	-1.97	171767600	10737	53.40	16220	16750	15840	21050	11360	16220	15997.73	1.48	0	170	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	786	20.44	11.00	12	0.22	778.00	1445.00	49750	20230811	-68.04	14530	20231113	9.43	49750	-68.04	20230811	14530	9.43	20231113	49750	-68.04	20230811	14530	9.43	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
152	20231204	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	-240	5	-1.48	123728380	7710	38.35	16220	16750	15850	21050	11360	16220	16047.78	1.48	0	28	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	790	20.54	11.06	12	0.16	778.00	1445.00	49750	20230811	-67.88	14530	20231113	9.98	49750	-67.88	20230811	14530	9.98	20231113	49750	-67.88	20230811	14530	9.98	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
153	20231204	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-270	5	-1.66	31602820	1957	9.73	16220	16750	15910	21050	11360	16220	16148.61	1.48	0	-986	17193	16706	16463	15976	15733	16585	15855	5	4830	100	11350	10	1	4942930	788	20.50	11.04	12	0.04	778.00	1445.00	49750	20230811	-67.94	14530	20231113	9.77	49750	-67.94	20230811	14530	9.77	20231113	49750	-67.94	20230811	14530	9.77	20231113	0.62	N	373170	100	4 억		73017	N	N	0	N	00	N
154	20231201	161016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	-370	5	-2.23	330348280	19993	51.38	16520	16950	16220	21550	11620	16590	16523.38	1.58	0	-4870	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	802	20.85	11.22	12	0.40	778.00	1445.00	49750	20230811	-67.40	14530	20231113	11.63	49750	-67.40	20230811	14530	11.63	20231113	49750	-67.40	20230811	14530	11.63	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N
155	20231201	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-250	5	-1.51	287028600	17329	44.53	16520	16950	16260	21550	11620	16590	16563.48	1.58	0	-4604	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	808	21.00	11.31	12	0.35	778.00	1445.00	49750	20230811	-67.16	14530	20231113	12.46	49750	-67.16	20230811	14530	12.46	20231113	49750	-67.16	20230811	14530	12.46	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N
156	20231201	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16420	-170	5	-1.02	254375060	15330	39.39	16520	16950	16400	21550	11620	16590	16593.29	1.58	0	-3964	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	812	21.11	11.36	12	0.31	778.00	1445.00	49750	20230811	-66.99	14530	20231113	13.01	49750	-66.99	20230811	14530	13.01	20231113	49750	-66.99	20230811	14530	13.01	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N
157	20231201	131015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	-10	5	-0.06	161636780	9707	24.94	16520	16950	16520	21550	11620	16590	16651.57	1.58	0	96	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	820	21.31	11.47	12	0.20	778.00	1445.00	49750	20230811	-66.67	14530	20231113	14.11	49750	-66.67	20230811	14530	14.11	20231113	49750	-66.67	20230811	14530	14.11	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N
158	20231201	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16570	-20	5	-0.12	148319040	8904	22.88	16520	16950	16520	21550	11620	16590	16657.57	1.58	0	249	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	819	21.30	11.47	12	0.18	778.00	1445.00	49750	20230811	-66.69	14530	20231113	14.04	49750	-66.69	20230811	14530	14.04	20231113	49750	-66.69	20230811	14530	14.04	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N
159	20231201	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16640	50	2	0.30	122867050	7370	18.94	16520	16950	16520	21550	11620	16590	16671.24	1.58	0	468	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	823	21.39	11.52	12	0.15	778.00	1445.00	49750	20230811	-66.55	14530	20231113	14.52	49750	-66.55	20230811	14530	14.52	20231113	49750	-66.55	20230811	14530	14.52	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N
160	20231201	101023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	90	2	0.54	106170900	6367	16.36	16520	16950	16520	21550	11620	16590	16675.18	1.58	0	594	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	824	21.44	11.54	12	0.13	778.00	1445.00	49750	20230811	-66.47	14530	20231113	14.80	49750	-66.47	20230811	14530	14.80	20231113	49750	-66.47	20230811	14530	14.80	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N
161	20231201	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	310	2	1.87	19269880	1154	2.97	16520	16950	16520	21550	11620	16590	16698.34	1.58	0	185	17716	17152	16826	16262	15936	16990	16100	5	4960	100	11610	10	1	4942930	835	21.72	11.70	12	0.02	778.00	1445.00	49750	20230811	-66.03	14530	20231113	16.31	49750	-66.03	20230811	14530	16.31	20231113	49750	-66.03	20230811	14530	16.31	20231113	0.58	N	373170	100	4 억		77886	N	N	0	N	00	N