KissMeData/108860/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160852	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
3	20231229	150839	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
4	20231229	140838	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
5	20231229	130840	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
6	20231229	120841	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
7	20231229	110803	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
8	20231229	100811	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
9	20231229	090811	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8462539430	429618	110.85	19370	19910	19320	25250	13610	19430	19697.54	6.60	143	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.60	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1777006	N	N	15796	N	N
10	20231228	160802	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	8359673650	424401	109.51	19370	19910	19320	25250	13610	19430	19697.54	6.60	0	2955	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.58	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1776863	N	N	14512	N	N
11	20231228	150809	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19680	250	2	1.29	7783029560	395134	101.96	19370	19910	19320	25250	13610	19430	19697.29	6.60	0	-8319	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5297	68.10	8.35	12	1.47	289.00	2358.00	36428	20230324	-45.98	6010	20221227	227.45	36428	-45.98	20230324	6029	226.42	20230102	37700	-47.80	20230324	6240	215.38	20230102	3.27	N	108860	500	134 억	1776863	N	N	18568	N	N
12	20231228	140802	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19710	280	2	1.44	7005856230	355651	91.77	19370	19910	19320	25250	13610	19430	19698.80	6.60	0	-11835	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5305	68.20	8.36	12	1.32	289.00	2358.00	36428	20230324	-45.89	6010	20221227	227.95	36428	-45.89	20230324	6029	226.92	20230102	37700	-47.72	20230324	6240	215.87	20230102	3.27	N	108860	500	134 억	1776863	N	N	18568	N	N
13	20231228	130802	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19610	180	2	0.93	6400700260	324883	83.83	19370	19910	19320	25250	13610	19430	19701.68	6.60	0	-12035	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5278	67.85	8.32	12	1.21	289.00	2358.00	36428	20230324	-46.17	6010	20221227	226.29	36428	-46.17	20230324	6029	225.26	20230102	37700	-47.98	20230324	6240	214.26	20230102	3.27	N	108860	500	134 억	1776863	N	N	18568	N	N
14	20231228	120804	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19660	230	2	1.18	5964888320	302679	78.10	19370	19910	19320	25250	13610	19430	19707.11	6.60	0	-12712	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5291	68.03	8.34	12	1.12	289.00	2358.00	36428	20230324	-46.03	6010	20221227	227.12	36428	-46.03	20230324	6029	226.09	20230102	37700	-47.85	20230324	6240	215.06	20230102	3.27	N	108860	500	134 억	1776863	N	N	18568	N	N
15	20231228	110806	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19720	290	2	1.49	5362427230	272076	70.20	19370	19910	19320	25250	13610	19430	19709.45	6.60	0	-14461	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5308	68.24	8.36	12	1.01	289.00	2358.00	36428	20230324	-45.87	6010	20221227	228.12	36428	-45.87	20230324	6029	227.09	20230102	37700	-47.69	20230324	6240	216.03	20230102	3.27	N	108860	500	134 억	1776863	N	N	18568	N	N
16	20231228	100801	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19630	200	2	1.03	2979522340	151858	39.18	19370	19860	19320	25250	13610	19430	19620.64	6.60	0	5683	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5283	67.92	8.32	12	0.56	289.00	2358.00	36428	20230324	-46.11	6010	20221227	226.62	36428	-46.11	20230324	6029	225.59	20230102	37700	-47.93	20230324	6240	214.58	20230102	3.27	N	108860	500	134 억	1776863	N	N	18568	N	N
17	20231228	090807	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19390	-40	5	-0.21	371293150	19177	4.95	19370	19550	19320	25250	13610	19430	19360.84	6.60	0	-1846	19876	19652	19446	19222	19016	19550	19120	135	5820	500	12430	10	1	26914790	5219	67.09	8.22	12	0.07	289.00	2358.00	36428	20230324	-46.77	6010	20221227	222.63	36428	-46.77	20230324	6029	221.61	20230102	37700	-48.57	20230324	6240	210.74	20230102	3.27	N	108860	500	134 억	1776863	N	N	18568	N	N
18	20231227	160755	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19430	-90	5	-0.46	7429422130	381839	95.19	19530	19670	19240	25350	13670	19520	19456.99	6.61	0	-11888	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5230	67.23	8.24	12	1.42	289.00	2358.00	36428	20230324	-46.66	6010	20221227	223.29	36428	-46.66	20230324	6029	222.28	20230102	37700	-48.46	20230324	6220	212.38	20221227	3.37	N	108860	500	134 억	1779171	N	N	18567	N	N
19	20231227	150807	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19470	-50	5	-0.26	6976146480	358536	89.38	19530	19670	19240	25350	13670	19520	19457.29	6.61	0	-12390	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5240	67.37	8.26	12	1.33	289.00	2358.00	36428	20230324	-46.55	6010	20221227	223.96	36428	-46.55	20230324	6029	222.94	20230102	37700	-48.36	20230324	6220	213.02	20221227	3.37	N	108860	500	134 억	1779171	N	N	1109	N	N
20	20231227	140803	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19440	-80	5	-0.41	6251920760	321347	80.11	19530	19670	19240	25350	13670	19520	19455.34	6.61	0	-16903	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5232	67.27	8.24	12	1.19	289.00	2358.00	36428	20230324	-46.63	6010	20221227	223.46	36428	-46.63	20230324	6029	222.44	20230102	37700	-48.44	20230324	6220	212.54	20221227	3.37	N	108860	500	134 억	1779171	N	N	1109	N	N
21	20231227	130757	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19440	-80	5	-0.41	5825851720	299417	74.64	19530	19670	19240	25350	13670	19520	19457.30	6.61	0	-17890	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5232	67.27	8.24	12	1.11	289.00	2358.00	36428	20230324	-46.63	6010	20221227	223.46	36428	-46.63	20230324	6029	222.44	20230102	37700	-48.44	20230324	6220	212.54	20221227	3.37	N	108860	500	134 억	1779171	N	N	1109	N	N
22	20231227	120758	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19450	-70	5	-0.36	5103299860	262257	65.38	19530	19670	19240	25350	13670	19520	19459.13	6.61	0	-24951	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5235	67.30	8.25	12	0.97	289.00	2358.00	36428	20230324	-46.61	6010	20221227	223.63	36428	-46.61	20230324	6029	222.61	20230102	37700	-48.41	20230324	6220	212.70	20221227	3.37	N	108860	500	134 억	1779171	N	N	1109	N	N
23	20231227	110804	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19500	-20	5	-0.10	4632250200	238031	59.34	19530	19670	19240	25350	13670	19520	19460.68	6.61	0	-24714	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5248	67.47	8.27	12	0.88	289.00	2358.00	36428	20230324	-46.47	6010	20221227	224.46	36428	-46.47	20230324	6029	223.44	20230102	37700	-48.28	20230324	6220	213.50	20221227	3.37	N	108860	500	134 억	1779171	N	N	1109	N	N
24	20231227	100802	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19280	-240	5	-1.23	2740214080	140953	35.14	19530	19670	19260	25350	13670	19520	19440.57	6.61	0	-11406	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5189	66.71	8.18	12	0.52	289.00	2358.00	36428	20230324	-47.07	6010	20221227	220.80	36428	-47.07	20230324	6029	219.79	20230102	37700	-48.86	20230324	6220	209.97	20221227	3.37	N	108860	500	134 억	1779171	N	N	1109	N	N
25	20231227	090805	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19600	80	2	0.41	552315160	28164	7.02	19530	19670	19530	25350	13670	19520	19611.00	6.61	0	3583	20066	19792	19386	19112	18706	19930	19250	135	5830	500	12490	10	1	26914790	5275	67.82	8.31	12	0.10	289.00	2358.00	36428	20230324	-46.20	6010	20221227	226.12	36428	-46.20	20230324	6029	225.10	20230102	37700	-48.01	20230324	6220	215.11	20221227	3.37	N	108860	500	134 억	1779171	N	N	1109	N	N
26	20231226	160804	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19520	330	2	1.72	7643369080	396305	58.93	19240	19660	18980	24900	13440	19190	19285.77	6.51	0	26148	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5254	67.54	8.28	12	1.47	289.00	2358.00	36428	20230324	-46.41	6010	20221227	224.79	36428	-46.41	20230324	6029	223.77	20230102	37700	-48.22	20230324	6220	213.83	20221227	3.48	N	108860	500	134 억	1753487	N	N	1109	N	N
27	20231226	150802	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19510	320	2	1.67	6943847310	360486	53.61	19240	19660	18980	24900	13440	19190	19262.59	6.51	0	16484	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5251	67.51	8.27	12	1.34	289.00	2358.00	36428	20230324	-46.44	6010	20221227	224.63	36428	-46.44	20230324	6029	223.60	20230102	37700	-48.25	20230324	6220	213.67	20221227	3.48	N	108860	500	134 억	1753487	N	N	4002	N	N
28	20231226	140804	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19210	20	2	0.10	5429793430	282358	41.99	19240	19420	18980	24900	13440	19190	19230.26	6.51	0	-9441	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5170	66.47	8.15	12	1.05	289.00	2358.00	36428	20230324	-47.27	6010	20221227	219.63	36428	-47.27	20230324	6029	218.63	20230102	37700	-49.05	20230324	6220	208.84	20221227	3.48	N	108860	500	134 억	1753487	N	N	4002	N	N
29	20231226	130803	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19250	60	2	0.31	4909053790	255264	37.96	19240	19420	18980	24900	13440	19190	19231.38	6.51	0	-9673	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5181	66.61	8.16	12	0.95	289.00	2358.00	36428	20230324	-47.16	6010	20221227	220.30	36428	-47.16	20230324	6029	219.29	20230102	37700	-48.94	20230324	6220	209.49	20221227	3.48	N	108860	500	134 억	1753487	N	N	4002	N	N
30	20231226	120802	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19260	70	2	0.36	4645926590	241613	35.93	19240	19420	18980	24900	13440	19190	19228.89	6.51	0	-10177	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5184	66.64	8.17	12	0.90	289.00	2358.00	36428	20230324	-47.13	6010	20221227	220.47	36428	-47.13	20230324	6029	219.46	20230102	37700	-48.91	20230324	6220	209.65	20221227	3.48	N	108860	500	134 억	1753487	N	N	4002	N	N
31	20231226	110806	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19260	70	2	0.36	4195105170	218207	32.45	19240	19420	18980	24900	13440	19190	19225.45	6.51	0	-8942	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5184	66.64	8.17	12	0.81	289.00	2358.00	36428	20230324	-47.13	6010	20221227	220.47	36428	-47.13	20230324	6029	219.46	20230102	37700	-48.91	20230324	6220	209.65	20221227	3.48	N	108860	500	134 억	1753487	N	N	4002	N	N
32	20231226	100801	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19310	120	2	0.63	3520535020	183225	27.25	19240	19420	18980	24900	13440	19190	19214.35	6.51	0	-8873	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5197	66.82	8.19	12	0.68	289.00	2358.00	36428	20230324	-46.99	6010	20221227	221.30	36428	-46.99	20230324	6029	220.29	20230102	37700	-48.78	20230324	6220	210.45	20221227	3.48	N	108860	500	134 억	1753487	N	N	4002	N	N
33	20231226	090804	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19080	-110	5	-0.57	582833300	30324	4.51	19240	19340	19030	24900	13440	19190	19220.83	6.51	0	-9449	20410	19800	19490	18880	18570	19645	18725	135	5710	500	12280	10	1	26914790	5135	66.02	8.09	12	0.11	289.00	2358.00	36428	20230324	-47.62	6010	20221227	217.47	36428	-47.62	20230324	6029	216.47	20230102	37700	-49.39	20230324	6220	206.75	20221227	3.48	N	108860	500	134 억	1753487	N	N	4002	N	N
34	20231222	160752	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19190	-730	5	-3.66	12859699790	660572	118.48	20000	20100	19180	25850	13950	19920	19468.19	6.53	0	-8479	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5165	66.40	8.14	12	2.45	289.00	2358.00	36428	20230324	-47.32	6010	20221227	219.30	36428	-47.32	20230324	6029	218.29	20230102	37700	-49.10	20230324	6220	208.52	20221227	3.39	N	108860	500	134 억	1757222	N	N	4002	N	N
35	20231222	150750	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19260	-660	5	-3.31	11584632190	594183	106.57	20000	20100	19260	25850	13950	19920	19496.74	6.53	0	-4762	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5184	66.64	8.17	12	2.21	289.00	2358.00	36428	20230324	-47.13	6010	20221227	220.47	36428	-47.13	20230324	6029	219.46	20230102	37700	-48.91	20230324	6220	209.65	20221227	3.39	N	108860	500	134 억	1757222	N	N	3715	N	N
36	20231222	140746	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19340	-580	5	-2.91	9746689090	498983	89.50	20000	20100	19290	25850	13950	19920	19533.11	6.53	0	405	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5205	66.92	8.20	12	1.85	289.00	2358.00	36428	20230324	-46.91	6010	20221227	221.80	36428	-46.91	20230324	6029	220.78	20230102	37700	-48.70	20230324	6220	210.93	20221227	3.39	N	108860	500	134 억	1757222	N	N	3715	N	N
37	20231222	130749	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19440	-480	5	-2.41	8564033570	437941	78.55	20000	20100	19290	25850	13950	19920	19555.22	6.53	0	1453	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5232	67.27	8.24	12	1.63	289.00	2358.00	36428	20230324	-46.63	6010	20221227	223.46	36428	-46.63	20230324	6029	222.44	20230102	37700	-48.44	20230324	6220	212.54	20221227	3.39	N	108860	500	134 억	1757222	N	N	3715	N	N
38	20231222	120747	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19420	-500	5	-2.51	7917546480	404655	72.58	20000	20100	19290	25850	13950	19920	19566.16	6.53	0	2660	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5227	67.20	8.24	12	1.50	289.00	2358.00	36428	20230324	-46.69	6010	20221227	223.13	36428	-46.69	20230324	6029	222.11	20230102	37700	-48.49	20230324	6220	212.22	20221227	3.39	N	108860	500	134 억	1757222	N	N	3715	N	N
39	20231222	110747	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19340	-580	5	-2.91	6898520530	352099	63.15	20000	20100	19290	25850	13950	19920	19592.56	6.53	0	11846	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5205	66.92	8.20	12	1.31	289.00	2358.00	36428	20230324	-46.91	6010	20221227	221.80	36428	-46.91	20230324	6029	220.78	20230102	37700	-48.70	20230324	6220	210.93	20221227	3.39	N	108860	500	134 억	1757222	N	N	3715	N	N
40	20231222	100745	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19590	-330	5	-1.66	4327583420	219786	39.42	20000	20100	19400	25850	13950	19920	19689.99	6.53	0	12281	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5273	67.79	8.31	12	0.82	289.00	2358.00	36428	20230324	-46.22	6010	20221227	225.96	36428	-46.22	20230324	6029	224.93	20230102	37700	-48.04	20230324	6220	214.95	20221227	3.39	N	108860	500	134 억	1757222	N	N	3715	N	N
41	20231222	090747	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19970	50	2	0.25	473062050	23644	4.24	20000	20100	19970	25850	13950	19920	20007.70	6.53	0	-2624	20653	20286	20033	19666	19413	20470	19850	135	5930	500	12740	10	1	26914790	5375	69.10	8.47	12	0.09	289.00	2358.00	36428	20230324	-45.18	6010	20221227	232.28	36428	-45.18	20230324	6029	231.23	20230102	37700	-47.03	20230324	6220	221.06	20221227	3.39	N	108860	500	134 억	1757222	N	N	3715	N	N
42	20231221	160742	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19920	-280	5	-1.39	11061268210	552536	118.74	19800	20400	19780	26250	14150	20200	20019.48	6.38	-1395	11807	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	10	1	26914790	5361	68.93	8.45	12	2.05	289.00	2358.00	36428	20230324	-45.32	5266	20221219	278.28	36428	-45.32	20230324	6029	230.40	20230102	37700	-47.16	20230324	6220	220.26	20221227	3.36	N	108860	500	134 억	1717224	N	N	3715	N	N
43	20231221	150745	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19940	-260	5	-1.29	10520735920	525404	112.91	19800	20400	19780	26250	14150	20200	20024.09	6.38	-1395	7851	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	10	1	26914790	5367	69.00	8.46	12	1.95	289.00	2358.00	36428	20230324	-45.26	5266	20221219	278.66	36428	-45.26	20230324	6029	230.73	20230102	37700	-47.11	20230324	6220	220.58	20221227	3.36	N	108860	500	134 억	1717224	N	N	784	N	N
44	20231221	140743	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19870	-330	5	-1.63	9370935380	467656	100.50	19800	20400	19780	26250	14150	20200	20038.09	6.38	-1395	-6247	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	10	1	26914790	5348	68.75	8.43	12	1.74	289.00	2358.00	36428	20230324	-45.45	5266	20221219	277.33	36428	-45.45	20230324	6029	229.57	20230102	37700	-47.29	20230324	6220	219.45	20221227	3.36	N	108860	500	134 억	1717224	N	N	784	N	N
45	20231221	130741	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19910	-290	5	-1.44	8358859170	416792	89.57	19800	20400	19780	26250	14150	20200	20055.23	6.38	-1395	-8797	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	10	1	26914790	5359	68.89	8.44	12	1.55	289.00	2358.00	36428	20230324	-45.34	5266	20221219	278.09	36428	-45.34	20230324	6029	230.24	20230102	37700	-47.19	20230324	6220	220.10	20221227	3.36	N	108860	500	134 억	1717224	N	N	784	N	N
46	20231221	120747	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19960	-240	5	-1.19	7415986550	369503	79.41	19800	20400	19780	26250	14150	20200	20070.16	6.38	-1395	-6379	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	10	1	26914790	5372	69.07	8.46	12	1.37	289.00	2358.00	36428	20230324	-45.21	5266	20221219	279.04	36428	-45.21	20230324	6029	231.07	20230102	37700	-47.06	20230324	6220	220.90	20221227	3.36	N	108860	500	134 억	1717224	N	N	784	N	N
47	20231221	110747	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19950	-250	5	-1.24	6593379740	328340	70.56	19800	20400	19780	26250	14150	20200	20080.95	6.38	-1395	-4666	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	10	1	26914790	5370	69.03	8.46	12	1.22	289.00	2358.00	36428	20230324	-45.23	5266	20221219	278.85	36428	-45.23	20230324	6029	230.90	20230102	37700	-47.08	20230324	6220	220.74	20221227	3.36	N	108860	500	134 억	1717224	N	N	784	N	N
48	20231221	100743	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20000	-200	5	-0.99	2519518790	126254	27.13	19800	20150	19780	26250	14150	20200	19955.94	6.38	-1395	28427	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	50	1	26914790	5383	69.20	8.48	12	0.47	289.00	2358.00	36428	20230324	-45.10	5266	20221219	279.79	36428	-45.10	20230324	6029	231.73	20230102	37700	-46.95	20230324	6220	221.54	20221227	3.36	N	108860	500	134 억	1717224	N	N	784	N	N
49	20231221	090744	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	19990	-210	5	-1.04	735747700	37097	7.97	19800	19990	19780	26250	14150	20200	19833.00	6.38	-1395	12470	21066	20632	20366	19932	19666	20500	19800	135	6050	500	12920	10	1	26914790	5380	69.17	8.48	12	0.14	289.00	2358.00	36428	20230324	-45.12	5266	20221219	279.61	36428	-45.12	20230324	6029	231.56	20230102	37700	-46.98	20230324	6220	221.38	20221227	3.36	N	108860	500	134 억	1717224	N	N	784	N	N
50	20231220	160746	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20200	-350	5	-1.70	9329757650	458397	110.46	20750	20800	20100	26700	14400	20550	20353.50	6.42	0	-33874	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5437	69.90	8.57	12	1.70	289.00	2358.00	36428	20230324	-44.55	5266	20221219	283.59	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	6220	224.76	20221227	3.25	N	108860	500	134 억	1726672	N	N	784	N	N
51	20231220	150825	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20150	-400	5	-1.95	8696541900	427021	102.90	20750	20800	20100	26700	14400	20550	20365.61	6.42	0	-32345	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5423	69.72	8.55	12	1.59	289.00	2358.00	36428	20230324	-44.69	5266	20221219	282.64	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	6220	223.95	20221227	3.25	N	108860	500	134 억	1726672	N	N	2909	N	N
52	20231220	140835	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20200	-350	5	-1.70	7120383150	348787	84.05	20750	20800	20100	26700	14400	20550	20414.70	6.42	0	-3276	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5437	69.90	8.57	12	1.30	289.00	2358.00	36428	20230324	-44.55	5266	20221219	283.59	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	6220	224.76	20221227	3.25	N	108860	500	134 억	1726672	N	N	2909	N	N
53	20231220	130830	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20200	-350	5	-1.70	6136609000	300032	72.30	20750	20800	20150	26700	14400	20550	20453.18	6.42	0	-4074	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5437	69.90	8.57	12	1.11	289.00	2358.00	36428	20230324	-44.55	5266	20221219	283.59	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	6220	224.76	20221227	3.25	N	108860	500	134 억	1726672	N	N	2909	N	N
54	20231220	120742	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20400	-150	5	-0.73	4821506500	235225	56.68	20750	20800	20300	26700	14400	20550	20497.42	6.42	0	8136	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5491	70.59	8.65	12	0.87	289.00	2358.00	36428	20230324	-44.00	5266	20221219	287.39	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	6220	227.97	20221227	3.25	N	108860	500	134 억	1726672	N	N	2909	N	N
55	20231220	110745	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20350	-200	5	-0.97	4178169350	203703	49.09	20750	20800	20300	26700	14400	20550	20511.08	6.42	0	4861	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5477	70.42	8.63	12	0.76	289.00	2358.00	36428	20230324	-44.14	5266	20221219	286.44	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	6220	227.17	20221227	3.25	N	108860	500	134 억	1726672	N	N	2909	N	N
56	20231220	100744	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20400	-150	5	-0.73	3043505650	147973	35.66	20750	20800	20350	26700	14400	20550	20567.98	6.42	0	1689	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5491	70.59	8.65	12	0.55	289.00	2358.00	36428	20230324	-44.00	5266	20221219	287.39	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	6220	227.97	20221227	3.25	N	108860	500	134 억	1726672	N	N	2909	N	N
57	20231220	090743	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20550	0	3	0.00	773671650	37460	9.03	20750	20800	20500	26700	14400	20550	20653.27	6.42	0	604	21150	20850	20500	20200	19850	20675	20025	135	6150	500	13150	50	1	26914790	5531	71.11	8.72	12	0.14	289.00	2358.00	36428	20230324	-43.59	5266	20221219	290.24	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	6220	230.39	20221227	3.25	N	108860	500	134 억	1726672	N	N	2909	N	N
58	20231219	160743	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20550	-200	5	-0.96	8380342650	410482	64.33	20600	20800	20150	26950	14550	20750	20415.00	6.28	0	62189	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5531	71.11	8.72	12	1.53	289.00	2358.00	36428	20230324	-43.59	5266	20221219	290.24	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	5450	277.06	20221219	3.32	N	108860	500	134 억	1691011	N	N	2909	N	N
59	20231219	150746	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20600	-150	5	-0.72	7924260500	388301	60.86	20600	20800	20150	26950	14550	20750	20407.08	6.28	0	56326	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5544	71.28	8.74	12	1.44	289.00	2358.00	36428	20230324	-43.45	5266	20221219	291.19	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	5450	277.98	20221219	3.32	N	108860	500	134 억	1691011	N	N	19847	N	N
60	20231219	140741	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20550	-200	5	-0.96	6853538300	336202	52.69	20600	20800	20150	26950	14550	20750	20384.63	6.28	0	42286	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5531	71.11	8.72	12	1.25	289.00	2358.00	36428	20230324	-43.59	5266	20221219	290.24	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	5450	277.06	20221219	3.32	N	108860	500	134 억	1691011	N	N	19847	N	N
61	20231219	130746	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20350	-400	5	-1.93	5980279800	293614	46.02	20600	20800	20150	26950	14550	20750	20367.17	6.28	0	30304	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5477	70.42	8.63	12	1.09	289.00	2358.00	36428	20230324	-44.14	5266	20221219	286.44	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	5450	273.39	20221219	3.32	N	108860	500	134 억	1691011	N	N	19847	N	N
62	20231219	120745	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20350	-400	5	-1.93	5361365850	263223	41.25	20600	20800	20150	26950	14550	20750	20367.42	6.28	0	18836	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5477	70.42	8.63	12	0.98	289.00	2358.00	36428	20230324	-44.14	5266	20221219	286.44	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	5450	273.39	20221219	3.32	N	108860	500	134 억	1691011	N	N	19847	N	N
63	20231219	110746	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20300	-450	5	-2.17	4584920800	225053	35.27	20600	20800	20150	26950	14550	20750	20371.78	6.28	0	-1841	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5464	70.24	8.61	12	0.84	289.00	2358.00	36428	20230324	-44.27	5266	20221219	285.49	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	5450	272.48	20221219	3.32	N	108860	500	134 억	1691011	N	N	19847	N	N
64	20231219	100743	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20300	-450	5	-2.17	3023093400	147873	23.18	20600	20800	20300	26950	14550	20750	20442.80	6.28	0	-3764	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5464	70.24	8.61	12	0.55	289.00	2358.00	36428	20230324	-44.27	5266	20221219	285.49	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	5450	272.48	20221219	3.32	N	108860	500	134 억	1691011	N	N	19847	N	N
65	20231219	090740	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20600	-150	5	-0.72	623775950	30218	4.74	20600	20800	20500	26950	14550	20750	20640.71	6.28	0	888	21250	21000	20650	20400	20050	21125	20525	135	6200	500	13280	50	1	26914790	5544	71.28	8.74	12	0.11	289.00	2358.00	36428	20230324	-43.45	5266	20221219	291.19	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	5450	277.98	20221219	3.32	N	108860	500	134 억	1691011	N	N	19847	N	N
66	20231218	160739	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20750	300	2	1.47	13079918850	633571	122.61	20650	20900	20300	26550	14350	20450	20644.63	6.42	0	1175	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5585	71.80	8.80	12	2.35	289.00	2358.00	36428	20230324	-43.04	5256	20221214	294.79	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	5450	280.73	20221219	3.33	N	108860	500	134 억	1728894	N	N	19847	N	N
67	20231218	150743	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20750	300	2	1.47	12466945500	604001	116.89	20650	20900	20300	26550	14350	20450	20640.64	6.42	0	-6644	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5585	71.80	8.80	12	2.24	289.00	2358.00	36428	20230324	-43.04	5256	20221214	294.79	36428	-43.04	20230324	6029	244.17	20230102	37700	-44.96	20230324	5450	280.73	20221219	3.33	N	108860	500	134 억	1728894	N	N	7123	N	N
68	20231218	140738	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20600	150	2	0.73	11231948150	544196	105.31	20650	20900	20300	26550	14350	20450	20639.56	6.42	0	-28682	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5544	71.28	8.74	12	2.02	289.00	2358.00	36428	20230324	-43.45	5256	20221214	291.93	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	5450	277.98	20221219	3.33	N	108860	500	134 억	1728894	N	N	7123	N	N
69	20231218	130739	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20600	150	2	0.73	10349448050	501290	97.01	20650	20900	20300	26550	14350	20450	20645.67	6.42	0	-40190	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5544	71.28	8.74	12	1.86	289.00	2358.00	36428	20230324	-43.45	5256	20221214	291.93	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	5450	277.98	20221219	3.33	N	108860	500	134 억	1728894	N	N	7123	N	N
70	20231218	120734	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20550	100	2	0.49	9294887150	450182	87.12	20650	20900	20300	26550	14350	20450	20647.00	6.42	0	-65944	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5531	71.11	8.72	12	1.67	289.00	2358.00	36428	20230324	-43.59	5256	20221214	290.98	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	5450	277.06	20221219	3.33	N	108860	500	134 억	1728894	N	N	7123	N	N
71	20231218	110737	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20600	150	2	0.73	8173741800	395641	76.57	20650	20900	20300	26550	14350	20450	20659.55	6.42	0	-71427	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5544	71.28	8.74	12	1.47	289.00	2358.00	36428	20230324	-43.45	5256	20221214	291.93	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	5450	277.98	20221219	3.33	N	108860	500	134 억	1728894	N	N	7123	N	N
72	20231218	100735	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20650	200	2	0.98	5114441300	248066	48.01	20650	20850	20300	26550	14350	20450	20617.33	6.42	0	-55398	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5558	71.45	8.76	12	0.92	289.00	2358.00	36428	20230324	-43.31	5256	20221214	292.88	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	5450	278.90	20221219	3.33	N	108860	500	134 억	1728894	N	N	7123	N	N
73	20231218	090733	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20450	0	3	0.00	739299100	36108	6.99	20650	20650	20300	26550	14350	20450	20474.73	6.42	0	-7666	21016	20732	20466	20182	19916	20725	20175	135	6100	500	13080	50	1	26914790	5504	70.76	8.67	12	0.13	289.00	2358.00	36428	20230324	-43.86	5256	20221214	289.08	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5450	275.23	20221219	3.33	N	108860	500	134 억	1728894	N	N	7123	N	N
74	20231215	160735	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20450	-200	5	-0.97	10482027200	512760	44.23	20450	20750	20200	26800	14500	20650	20442.18	6.48	0	24430	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5504	70.76	8.67	12	1.91	289.00	2358.00	36428	20230324	-43.86	5217	20221213	291.99	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5450	275.23	20221219	3.32	N	108860	500	134 억	1744230	N	N	7103	N	N
75	20231215	150738	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20400	-250	5	-1.21	9446451250	462054	39.86	20450	20750	20200	26800	14500	20650	20444.29	6.48	0	-1663	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5491	70.59	8.65	12	1.72	289.00	2358.00	36428	20230324	-44.00	5217	20221213	291.03	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	5450	274.31	20221219	3.32	N	108860	500	134 억	1744230	N	N	168674	N	N
76	20231215	140739	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20400	-250	5	-1.21	8173307950	399665	34.47	20450	20750	20200	26800	14500	20650	20450.19	6.48	0	-4693	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5491	70.59	8.65	12	1.48	289.00	2358.00	36428	20230324	-44.00	5217	20221213	291.03	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	5450	274.31	20221219	3.32	N	108860	500	134 억	1744230	N	N	168674	N	N
77	20231215	130732	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20350	-300	5	-1.45	7212224650	352658	30.42	20450	20750	20200	26800	14500	20650	20450.81	6.48	0	-17437	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5477	70.42	8.63	12	1.31	289.00	2358.00	36428	20230324	-44.14	5217	20221213	290.07	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	5450	273.39	20221219	3.32	N	108860	500	134 억	1744230	N	N	168674	N	N
78	20231215	120734	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20450	-200	5	-0.97	5624100100	274468	23.68	20450	20750	20300	26800	14500	20650	20490.67	6.48	0	-35039	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5504	70.76	8.67	12	1.02	289.00	2358.00	36428	20230324	-43.86	5217	20221213	291.99	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5450	275.23	20221219	3.32	N	108860	500	134 억	1744230	N	N	168674	N	N
79	20231215	110729	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20450	-200	5	-0.97	5024230250	245055	21.14	20450	20750	20300	26800	14500	20650	20502.21	6.48	0	-38271	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5504	70.76	8.67	12	0.91	289.00	2358.00	36428	20230324	-43.86	5217	20221213	291.99	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5450	275.23	20221219	3.32	N	108860	500	134 억	1744230	N	N	168674	N	N
80	20231215	100734	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20500	-150	5	-0.73	3847827150	187519	16.18	20450	20750	20300	26800	14500	20650	20519.38	6.48	0	-23694	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5518	70.93	8.69	12	0.70	289.00	2358.00	36428	20230324	-43.72	5217	20221213	292.95	36428	-43.72	20230324	6029	240.02	20230102	37700	-45.62	20230324	5450	276.15	20221219	3.32	N	108860	500	134 억	1744230	N	N	168674	N	N
81	20231215	090736	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	20700	50	2	0.24	1114453800	54513	4.70	20450	20700	20300	26800	14500	20650	20442.25	6.48	0	-2305	21283	20966	20533	20216	19783	21125	20375	135	6150	500	13210	50	1	26914790	5571	71.63	8.78	12	0.20	289.00	2358.00	36428	20230324	-43.18	5217	20221213	296.78	36428	-43.18	20230324	6029	243.34	20230102	37700	-45.09	20230324	5450	279.82	20221219	3.32	N	108860	500	134 억	1744230	N	N	168674	N	N
82	20231214	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	600	2	2.99	23071737250	1121708	307.77	20400	20850	20100	26050	14050	20050	20567.23	7.30	0	196100	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5558	71.45	8.76	12	4.17	289.00	2358.00	36428	20230324	-43.31	5217	20221212	295.82	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	5440	279.60	20221214	3.36	N	108860	500	134 억	1965139	N	N	123562	N	N
83	20231214	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	750	2	3.74	13417882600	654743	179.64	20400	20800	20100	26050	14050	20050	20493.36	7.30	0	87349	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5598	71.97	8.82	12	2.43	289.00	2358.00	36428	20230324	-42.90	5217	20221212	298.70	36428	-42.90	20230324	6029	245.00	20230102	37700	-44.83	20230324	5440	282.35	20221214	3.36	N	108860	500	134 억	1965139	N	N	0	N	N
84	20231214	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	300	2	1.50	8844725200	432768	118.74	20400	20800	20100	26050	14050	20050	20437.57	7.30	0	-27999	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5477	70.42	8.63	12	1.61	289.00	2358.00	36428	20230324	-44.14	5217	20221212	290.07	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	5440	274.08	20221214	3.36	N	108860	500	134 억	1965139	N	N	0	N	N
85	20231214	130754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	350	2	1.75	8247234500	403450	110.70	20400	20800	20100	26050	14050	20050	20441.78	7.30	0	-29870	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5491	70.59	8.65	12	1.50	289.00	2358.00	36428	20230324	-44.00	5217	20221212	291.03	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	5440	275.00	20221214	3.36	N	108860	500	134 억	1965139	N	N	0	N	N
86	20231214	120807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	200	2	1.00	7414426650	362270	99.40	20400	20800	20200	26050	14050	20050	20466.58	7.30	0	-24632	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5450	70.07	8.59	12	1.35	289.00	2358.00	36428	20230324	-44.41	5217	20221212	288.15	36428	-44.41	20230324	6029	235.88	20230102	37700	-46.29	20230324	5440	272.24	20221214	3.36	N	108860	500	134 억	1965139	N	N	0	N	N
87	20231214	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	350	2	1.75	6417044250	313041	85.89	20400	20800	20250	26050	14050	20050	20499.05	7.30	0	-21279	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5491	70.59	8.65	12	1.16	289.00	2358.00	36428	20230324	-44.00	5217	20221212	291.03	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	5440	275.00	20221214	3.36	N	108860	500	134 억	1965139	N	N	0	N	N
88	20231214	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	450	2	2.24	4613076900	224446	61.58	20400	20800	20350	26050	14050	20050	20553.17	7.30	0	1766	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5518	70.93	8.69	12	0.83	289.00	2358.00	36428	20230324	-43.72	5217	20221212	292.95	36428	-43.72	20230324	6029	240.02	20230102	37700	-45.62	20230324	5440	276.84	20221214	3.36	N	108860	500	134 억	1965139	N	N	0	N	N
89	20231214	090705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	400	2	2.00	877351750	42891	11.77	20400	20600	20350	26050	14050	20050	20455.38	7.30	0	2328	20756	20402	20146	19792	19536	20275	19665	135	6000	500	12830	50	1	26914790	5504	70.76	8.67	12	0.16	289.00	2358.00	36428	20230324	-43.86	5217	20221212	291.99	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5440	275.92	20221214	3.36	N	108860	500	134 억	1965139	N	N	0	N	N
90	20231213	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-400	5	-1.96	7246923730	360908	52.71	20450	20500	19890	26550	14350	20450	20079.93	7.27	0	14253	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5396	69.38	8.50	12	1.34	289.00	2358.00	36428	20230324	-44.96	5217	20221212	284.32	36428	-44.96	20230324	6029	232.56	20230102	37700	-46.82	20230324	5400	271.30	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
91	20231213	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	-450	5	-2.20	6525287330	324912	47.45	20450	20500	19890	26550	14350	20450	20083.02	7.27	0	13038	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5383	69.20	8.48	12	1.21	289.00	2358.00	36428	20230324	-45.10	5217	20221212	283.36	36428	-45.10	20230324	6029	231.73	20230102	37700	-46.95	20230324	5400	270.37	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
92	20231213	140744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-300	5	-1.47	5608279780	279241	40.78	20450	20500	19890	26550	14350	20450	20083.75	7.27	0	3929	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5423	69.72	8.55	12	1.04	289.00	2358.00	36428	20230324	-44.69	5217	20221212	286.24	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	5400	273.15	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
93	20231213	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-400	5	-1.96	5001539780	249052	36.37	20450	20500	19890	26550	14350	20450	20082.01	7.27	0	-4829	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5396	69.38	8.50	12	0.93	289.00	2358.00	36428	20230324	-44.96	5217	20221212	284.32	36428	-44.96	20230324	6029	232.56	20230102	37700	-46.82	20230324	5400	271.30	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
94	20231213	120743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-250	5	-1.22	4539584880	226079	33.02	20450	20500	19890	26550	14350	20450	20079.31	7.27	0	-9111	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5437	69.90	8.57	12	0.84	289.00	2358.00	36428	20230324	-44.55	5217	20221212	287.20	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5400	274.07	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
95	20231213	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-250	5	-1.22	4114737030	205058	29.95	20450	20500	19890	26550	14350	20450	20065.83	7.27	0	-13548	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5437	69.90	8.57	12	0.76	289.00	2358.00	36428	20230324	-44.55	5217	20221212	287.20	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5400	274.07	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
96	20231213	100749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	-350	5	-1.71	3533150180	176184	25.73	20450	20500	19890	26550	14350	20450	20053.30	7.27	0	-19914	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5410	69.55	8.52	12	0.65	289.00	2358.00	36428	20230324	-44.82	5217	20221212	285.28	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	5400	272.22	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
97	20231213	090739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-400	5	-1.96	1030352700	50892	7.43	20450	20500	20000	26550	14350	20450	20245.05	7.27	0	-14753	21216	20832	20516	20132	19816	20675	19975	135	6100	500	13080	50	1	26914790	5396	69.38	8.50	12	0.19	289.00	2358.00	36428	20230324	-44.96	5217	20221212	284.32	36428	-44.96	20230324	6029	232.56	20230102	37700	-46.82	20230324	5400	271.30	20221213	3.41	N	108860	500	134 억	1955596	N	N	0	N	N
98	20231212	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	250	2	1.24	13964008700	679325	176.05	20650	20900	20200	26250	14150	20200	20556.01	7.51	0	-47851	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5504	70.76	8.67	12	2.52	289.00	2358.00	36428	20230324	-43.86	5169	20221208	295.63	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5400	278.70	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
99	20231212	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	350	2	1.73	13372867900	650447	168.57	20650	20900	20200	26250	14150	20200	20559.51	7.51	0	-49574	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5531	71.11	8.72	12	2.42	289.00	2358.00	36428	20230324	-43.59	5169	20221208	297.56	36428	-43.59	20230324	6029	240.85	20230102	37700	-45.49	20230324	5400	280.56	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
100	20231212	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	400	2	1.98	12171632250	591931	153.40	20650	20900	20200	26250	14150	20200	20562.59	7.51	0	-47047	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5544	71.28	8.74	12	2.20	289.00	2358.00	36428	20230324	-43.45	5169	20221208	298.53	36428	-43.45	20230324	6029	241.68	20230102	37700	-45.36	20230324	5400	281.48	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
101	20231212	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20500	300	2	1.49	9510390900	462987	119.99	20650	20900	20200	26250	14150	20200	20541.38	7.51	0	-35178	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5518	70.93	8.69	12	1.72	289.00	2358.00	36428	20230324	-43.72	5169	20221208	296.60	36428	-43.72	20230324	6029	240.02	20230102	37700	-45.62	20230324	5400	279.63	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
102	20231212	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	150	2	0.74	8559191200	416566	107.96	20650	20900	20200	26250	14150	20200	20547.03	7.51	0	-37056	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5477	70.42	8.63	12	1.55	289.00	2358.00	36428	20230324	-44.14	5169	20221208	293.69	36428	-44.14	20230324	6029	237.54	20230102	37700	-46.02	20230324	5400	276.85	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
103	20231212	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	100	2	0.50	7861595400	382265	99.07	20650	20900	20200	26250	14150	20200	20565.83	7.51	0	-32037	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5464	70.24	8.61	12	1.42	289.00	2358.00	36428	20230324	-44.27	5169	20221208	292.73	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	5400	275.93	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
104	20231212	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	250	2	1.24	6470060100	313815	81.33	20650	20900	20300	26250	14150	20200	20617.44	7.51	0	-26134	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5504	70.76	8.67	12	1.17	289.00	2358.00	36428	20230324	-43.86	5169	20221208	295.63	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5400	278.70	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
105	20231212	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	650	2	3.22	2595780500	125498	32.52	20650	20900	20450	26250	14150	20200	20683.86	7.51	0	-13740	20553	20376	20123	19946	19693	20465	20035	135	6050	500	12920	50	1	26914790	5612	72.15	8.84	12	0.47	289.00	2358.00	36428	20230324	-42.76	5169	20221208	303.37	36428	-42.76	20230324	6029	245.83	20230102	37700	-44.69	20230324	5400	286.11	20221212	3.38	N	108860	500	134 억	2021741	N	N	0	N	N
106	20231211	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	100	2	0.50	7644149460	380081	46.44	20150	20300	19870	26100	14100	20100	20111.58	7.00	-117171	18259	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5437	69.90	8.57	12	1.41	289.00	2358.00	36428	20230324	-44.55	5169	20221208	290.79	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5400	274.07	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
107	20231211	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	100	2	0.50	6879786960	342172	41.81	20150	20300	19870	26100	14100	20100	20106.23	7.00	-117171	16354	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5437	69.90	8.57	12	1.27	289.00	2358.00	36428	20230324	-44.55	5169	20221208	290.79	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5400	274.07	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
108	20231211	140713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	0	3	0.00	6095975660	303225	37.05	20150	20300	19870	26100	14100	20100	20103.81	7.00	-117171	8806	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5410	69.55	8.52	12	1.13	289.00	2358.00	36428	20230324	-44.82	5169	20221208	288.86	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	5400	272.22	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
109	20231211	130715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	100	2	0.50	5384938410	267985	32.75	20150	20300	19870	26100	14100	20100	20094.17	7.00	-117171	1751	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5437	69.90	8.57	12	1.00	289.00	2358.00	36428	20230324	-44.55	5169	20221208	290.79	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5400	274.07	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
110	20231211	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	0	3	0.00	4907648460	244248	29.85	20150	20300	19870	26100	14100	20100	20092.89	7.00	-117171	215	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5410	69.55	8.52	12	0.91	289.00	2358.00	36428	20230324	-44.82	5169	20221208	288.86	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	5400	272.22	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
111	20231211	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	100	2	0.50	4423927760	220190	26.91	20150	20300	19870	26100	14100	20100	20091.40	7.00	-117171	-789	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5437	69.90	8.57	12	0.82	289.00	2358.00	36428	20230324	-44.55	5169	20221208	290.79	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5400	274.07	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
112	20231211	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	50	2	0.25	3132169660	156198	19.09	20150	20250	19870	26100	14100	20100	20052.51	7.00	-117171	-3091	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5423	69.72	8.55	12	0.58	289.00	2358.00	36428	20230324	-44.69	5169	20221208	289.82	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	5400	273.15	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
113	20231211	090710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	0	3	0.00	929600750	46479	5.68	20150	20200	19870	26100	14100	20100	20000.08	7.00	-117171	-14975	20593	20346	19953	19706	19313	20470	19830	135	6000	500	12860	50	1	26914790	5410	69.55	8.52	12	0.17	289.00	2358.00	36428	20230324	-44.82	5169	20221208	288.86	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	5400	272.22	20221212	3.41	N	108860	500	134 억	1885304	N	N	52	N	N
114	20231208	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	1090	2	5.73	16183166190	813560	191.30	19600	20200	19560	24700	13310	19010	19890.81	7.00	0	116504	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	50	1	26914790	5410	69.55	8.52	12	3.02	289.00	2358.00	36428	20230324	-44.82	5169	20221208	288.86	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	5350	275.70	20221208	3.44	N	108860	500	134 억	1885304	N	N	52	N	N
115	20231208	150706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	990	2	5.21	15474712200	778236	183.00	19600	20200	19560	24700	13310	19010	19884.34	7.00	0	114176	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	50	1	26914790	5383	69.20	8.48	12	2.89	289.00	2358.00	36428	20230324	-45.10	5169	20221208	286.92	36428	-45.10	20230324	6029	231.73	20230102	37700	-46.95	20230324	5350	273.83	20221208	3.44	N	108860	500	134 억	1885304	N	N	0	N	N
116	20231208	140704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19870	860	2	4.52	13759163390	692423	162.82	19600	20200	19560	24700	13310	19010	19871.04	7.00	0	92589	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	10	1	26914790	5348	68.75	8.43	12	2.57	289.00	2358.00	36428	20230324	-45.45	5169	20221208	284.41	36428	-45.45	20230324	6029	229.57	20230102	37700	-47.29	20230324	5350	271.40	20221208	3.44	N	108860	500	134 억	1885304	N	N	0	N	N
117	20231208	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19730	720	2	3.79	13092822820	658772	154.91	19600	20200	19560	24700	13310	19010	19874.59	7.00	0	84229	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	10	1	26914790	5310	68.27	8.37	12	2.45	289.00	2358.00	36428	20230324	-45.84	5169	20221208	281.70	36428	-45.84	20230324	6029	227.25	20230102	37700	-47.67	20230324	5350	268.79	20221208	3.44	N	108860	500	134 억	1885304	N	N	0	N	N
118	20231208	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	850	2	4.47	12017279630	604339	142.11	19600	20200	19560	24700	13310	19010	19885.00	7.00	0	86078	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	10	1	26914790	5345	68.72	8.42	12	2.25	289.00	2358.00	36428	20230324	-45.48	5169	20221208	284.21	36428	-45.48	20230324	6029	229.41	20230102	37700	-47.32	20230324	5350	271.21	20221208	3.44	N	108860	500	134 억	1885304	N	N	0	N	N
119	20231208	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19880	870	2	4.58	11477155480	577161	135.72	19600	20200	19560	24700	13310	19010	19885.54	7.00	0	81680	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	10	1	26914790	5351	68.79	8.43	12	2.14	289.00	2358.00	36428	20230324	-45.43	5169	20221208	284.60	36428	-45.43	20230324	6029	229.74	20230102	37700	-47.27	20230324	5350	271.59	20221208	3.44	N	108860	500	134 억	1885304	N	N	0	N	N
120	20231208	100708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19870	860	2	4.52	9836234180	494682	116.32	19600	20200	19560	24700	13310	19010	19883.95	7.00	0	72461	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	10	1	26914790	5348	68.75	8.43	12	1.84	289.00	2358.00	36428	20230324	-45.45	5169	20221208	284.41	36428	-45.45	20230324	6029	229.57	20230102	37700	-47.29	20230324	5350	271.40	20221208	3.44	N	108860	500	134 억	1885304	N	N	0	N	N
121	20231208	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19790	780	2	4.10	2366305940	119927	28.20	19600	19890	19560	24700	13310	19010	19731.22	7.00	0	16221	19883	19446	19223	18786	18563	19335	18675	135	5690	500	12160	10	1	26914790	5326	68.48	8.39	12	0.45	289.00	2358.00	36428	20230324	-45.67	5169	20221208	282.86	36428	-45.67	20230324	6029	228.25	20230102	37700	-47.51	20230324	5350	269.91	20221208	3.44	N	108860	500	134 억	1885304	N	N	0	N	N
122	20231207	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19010	-510	5	-2.61	8048766290	419615	87.16	19530	19660	19000	25350	13670	19520	19180.85	7.19	0	-48078	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5117	65.78	8.06	12	1.56	289.00	2358.00	36428	20230324	-47.81	5169	20221208	267.77	36428	-47.81	20230324	6029	215.31	20230102	37700	-49.58	20230324	5350	255.33	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
123	20231207	150702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19040	-480	5	-2.46	7418473220	386477	80.28	19530	19660	19000	25350	13670	19520	19194.47	7.19	0	-48742	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5125	65.88	8.07	12	1.44	289.00	2358.00	36428	20230324	-47.73	5169	20221208	268.35	36428	-47.73	20230324	6029	215.81	20230102	37700	-49.50	20230324	5350	255.89	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
124	20231207	140658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19170	-350	5	-1.79	5680734370	295270	61.33	19530	19660	19070	25350	13670	19520	19238.37	7.19	0	-24885	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5160	66.33	8.13	12	1.10	289.00	2358.00	36428	20230324	-47.38	5169	20221208	270.86	36428	-47.38	20230324	6029	217.96	20230102	37700	-49.15	20230324	5350	258.32	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
125	20231207	130658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19130	-390	5	-2.00	5231118900	271788	56.46	19530	19660	19070	25350	13670	19520	19246.27	7.19	0	-26170	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5149	66.19	8.11	12	1.01	289.00	2358.00	36428	20230324	-47.49	5169	20221208	270.09	36428	-47.49	20230324	6029	217.30	20230102	37700	-49.26	20230324	5350	257.57	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
126	20231207	120659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	-400	5	-2.05	4620674760	239834	49.82	19530	19660	19070	25350	13670	19520	19265.31	7.19	0	-23089	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5146	66.16	8.11	12	0.89	289.00	2358.00	36428	20230324	-47.51	5169	20221208	269.90	36428	-47.51	20230324	6029	217.13	20230102	37700	-49.28	20230324	5350	257.38	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
127	20231207	110655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	-400	5	-2.05	4059741750	210477	43.72	19530	19660	19070	25350	13670	19520	19287.43	7.19	0	-28095	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5146	66.16	8.11	12	0.78	289.00	2358.00	36428	20230324	-47.51	5169	20221208	269.90	36428	-47.51	20230324	6029	217.13	20230102	37700	-49.28	20230324	5350	257.38	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
128	20231207	100653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19270	-250	5	-1.28	2444931750	126151	26.20	19530	19660	19210	25350	13670	19520	19380.13	7.19	0	-14867	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5186	66.68	8.17	12	0.47	289.00	2358.00	36428	20230324	-47.10	5169	20221208	272.80	36428	-47.10	20230324	6029	219.62	20230102	37700	-48.89	20230324	5350	260.19	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
129	20231207	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19530	10	2	0.05	495498790	25517	5.30	19530	19560	19250	25350	13670	19520	19415.18	7.19	0	-4603	20026	19772	19386	19132	18746	19580	18940	135	5830	500	12490	10	1	26914790	5256	67.58	8.28	12	0.09	289.00	2358.00	36428	20230324	-46.39	5169	20221208	277.83	36428	-46.39	20230324	6029	223.93	20230102	37700	-48.20	20230324	5350	265.05	20221208	3.61	N	108860	500	134 억	1933888	N	N	0	N	N
130	20231206	160650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19520	-10	5	-0.05	9179314940	474162	67.31	19640	19640	19000	25350	13680	19530	19357.89	7.14	0	9371	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5254	67.54	8.28	12	1.76	289.00	2358.00	36428	20230324	-46.41	5169	20221208	277.64	36428	-46.41	20230324	6029	223.77	20230102	37700	-48.22	20230324	5350	264.86	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
131	20231206	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19520	-10	5	-0.05	8426649040	435592	61.83	19640	19640	19000	25350	13680	19530	19345.12	7.14	0	13361	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5254	67.54	8.28	12	1.62	289.00	2358.00	36428	20230324	-46.41	5169	20221208	277.64	36428	-46.41	20230324	6029	223.77	20230102	37700	-48.22	20230324	5350	264.86	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
132	20231206	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19500	-30	5	-0.15	7645359660	395585	56.16	19640	19640	19000	25350	13680	19530	19326.52	7.14	0	19714	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5248	67.47	8.27	12	1.47	289.00	2358.00	36428	20230324	-46.47	5169	20221208	277.25	36428	-46.47	20230324	6029	223.44	20230102	37700	-48.28	20230324	5350	264.49	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
133	20231206	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	-100	5	-0.51	6943110520	359638	51.05	19640	19640	19000	25350	13680	19530	19305.59	7.14	0	14436	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5230	67.23	8.24	12	1.34	289.00	2358.00	36428	20230324	-46.66	5169	20221208	275.89	36428	-46.66	20230324	6029	222.28	20230102	37700	-48.46	20230324	5350	263.18	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
134	20231206	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19550	20	2	0.10	6252661890	324221	46.03	19640	19640	19000	25350	13680	19530	19284.90	7.14	0	17633	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5262	67.65	8.29	12	1.20	289.00	2358.00	36428	20230324	-46.33	5169	20221208	278.22	36428	-46.33	20230324	6029	224.27	20230102	37700	-48.14	20230324	5350	265.42	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
135	20231206	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	-130	5	-0.67	5247058050	272705	38.71	19640	19640	19000	25350	13680	19530	19240.38	7.14	0	18516	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5221	67.13	8.23	12	1.01	289.00	2358.00	36428	20230324	-46.74	5169	20221208	275.31	36428	-46.74	20230324	6029	221.78	20230102	37700	-48.54	20230324	5350	262.62	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
136	20231206	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	-390	5	-2.00	4100029110	213256	30.27	19640	19640	19000	25350	13680	19530	19225.31	7.14	0	19756	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5151	66.23	8.12	12	0.79	289.00	2358.00	36428	20230324	-47.46	5169	20221208	270.28	36428	-47.46	20230324	6029	217.47	20230102	37700	-49.23	20230324	5350	257.76	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
137	20231206	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19420	-110	5	-0.56	520396810	26667	3.79	19640	19640	19360	25350	13680	19530	19514.41	7.14	0	-8665	20923	20226	19753	19056	18583	19990	18820	135	5820	500	12490	10	1	26914790	5227	67.20	8.24	12	0.10	289.00	2358.00	36428	20230324	-46.69	5169	20221208	275.70	36428	-46.69	20230324	6029	222.11	20230102	37700	-48.49	20230324	5350	262.99	20221208	3.63	N	108860	500	134 억	1922427	N	N	0	N	N
138	20231205	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19530	-670	5	-3.32	13782308590	695365	70.90	20050	20450	19280	26250	14150	20200	19821.24	6.95	0	51770	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	10	1	26914790	5256	67.58	8.28	12	2.58	289.00	2358.00	36428	20230324	-46.39	5169	20221208	277.83	36428	-46.39	20230324	6029	223.93	20230102	37700	-48.20	20230324	5350	265.05	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
139	20231205	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19350	-850	5	-4.21	13026949560	656543	66.95	20050	20450	19280	26250	14150	20200	19841.70	6.95	0	46037	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	10	1	26914790	5208	66.96	8.21	12	2.44	289.00	2358.00	36428	20230324	-46.88	5169	20221208	274.35	36428	-46.88	20230324	6029	220.95	20230102	37700	-48.67	20230324	5350	261.68	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
140	20231205	140655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19460	-740	5	-3.66	9479382940	473475	48.28	20050	20450	19410	26250	14150	20200	20020.85	6.95	0	14142	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	10	1	26914790	5238	67.34	8.25	12	1.76	289.00	2358.00	36428	20230324	-46.58	5169	20221208	276.48	36428	-46.58	20230324	6029	222.77	20230102	37700	-48.38	20230324	5350	263.74	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
141	20231205	130653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	-100	5	-0.50	6129933760	304093	31.01	20050	20450	19800	26250	14150	20200	20158.08	6.95	0	20423	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	50	1	26914790	5410	69.55	8.52	12	1.13	289.00	2358.00	36428	20230324	-44.82	5169	20221208	288.86	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	5350	275.70	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
142	20231205	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-50	5	-0.25	5338481360	264791	27.00	20050	20450	19800	26250	14150	20200	20161.11	6.95	0	18630	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	50	1	26914790	5423	69.72	8.55	12	0.98	289.00	2358.00	36428	20230324	-44.69	5169	20221208	289.82	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	5350	276.64	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
143	20231205	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	50	2	0.25	4646948310	230573	23.51	20050	20450	19800	26250	14150	20200	20153.90	6.95	0	14581	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	50	1	26914790	5450	70.07	8.59	12	0.86	289.00	2358.00	36428	20230324	-44.41	5169	20221208	291.76	36428	-44.41	20230324	6029	235.88	20230102	37700	-46.29	20230324	5350	278.50	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
144	20231205	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	0	3	0.00	3591499310	178489	18.20	20050	20450	19800	26250	14150	20200	20121.66	6.95	0	8483	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	50	1	26914790	5437	69.90	8.57	12	0.66	289.00	2358.00	36428	20230324	-44.55	5169	20221208	290.79	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5350	277.57	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
145	20231205	090650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	-200	5	-0.99	1352239510	67858	6.92	20050	20100	19800	26250	14150	20200	19927.28	6.95	0	703	22413	21306	20643	19536	18873	20975	19205	135	6050	500	12920	50	1	26914790	5383	69.20	8.48	12	0.25	289.00	2358.00	36428	20230324	-45.10	5169	20221208	286.92	36428	-45.10	20230324	6029	231.73	20230102	37700	-46.95	20230324	5350	273.83	20221208	3.59	N	108860	500	134 억	1871210	N	N	805	N	N
146	20231204	160646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-950	5	-4.49	20044905100	970477	121.65	21350	21750	19980	27450	14850	21150	20655.06	7.04	0	-29383	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5437	69.90	8.57	12	3.61	289.00	2358.00	36428	20230324	-44.55	5150	20221130	292.23	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5350	277.57	20221208	3.47	N	108860	500	134 억	1895992	N	N	805	N	N
147	20231204	150650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-950	5	-4.49	19341489350	935654	117.29	21350	21750	19980	27450	14850	21150	20671.61	7.04	0	-25032	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5437	69.90	8.57	12	3.48	289.00	2358.00	36428	20230324	-44.55	5150	20221130	292.23	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	5350	277.57	20221208	3.47	N	108860	500	134 억	1895992	N	N	556	N	N
148	20231204	140645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-850	5	-4.02	17178741950	828614	103.87	21350	21750	19980	27450	14850	21150	20731.89	7.04	0	-4424	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5464	70.24	8.61	12	3.08	289.00	2358.00	36428	20230324	-44.27	5150	20221130	294.17	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	5350	279.44	20221208	3.47	N	108860	500	134 억	1895992	N	N	556	N	N
149	20231204	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-850	5	-4.02	16411010050	790748	99.12	21350	21750	19980	27450	14850	21150	20753.77	7.04	0	-9507	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5464	70.24	8.61	12	2.94	289.00	2358.00	36428	20230324	-44.27	5150	20221130	294.17	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	5350	279.44	20221208	3.47	N	108860	500	134 억	1895992	N	N	556	N	N
150	20231204	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20450	-700	5	-3.31	15130030900	727954	91.25	21350	21750	19980	27450	14850	21150	20784.31	7.04	0	-15246	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5504	70.76	8.67	12	2.70	289.00	2358.00	36428	20230324	-43.86	5150	20221130	297.09	36428	-43.86	20230324	6029	239.19	20230102	37700	-45.76	20230324	5350	282.24	20221208	3.47	N	108860	500	134 억	1895992	N	N	556	N	N
151	20231204	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	-750	5	-3.55	14406116800	692523	86.81	21350	21750	19980	27450	14850	21150	20802.35	7.04	0	-12615	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5491	70.59	8.65	12	2.57	289.00	2358.00	36428	20230324	-44.00	5150	20221130	296.12	36428	-44.00	20230324	6029	238.36	20230102	37700	-45.89	20230324	5350	281.31	20221208	3.47	N	108860	500	134 억	1895992	N	N	556	N	N
152	20231204	100646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20650	-500	5	-2.36	8910254800	421118	52.79	21350	21750	20600	27450	14850	21150	21158.57	7.04	0	-52425	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5558	71.45	8.76	12	1.56	289.00	2358.00	36428	20230324	-43.31	5150	20221130	300.97	36428	-43.31	20230324	6029	242.51	20230102	37700	-45.23	20230324	5350	285.98	20221208	3.47	N	108860	500	134 억	1895992	N	N	556	N	N
153	20231204	090645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-200	5	-0.95	1352763000	63945	8.02	21350	21450	20850	27450	14850	21150	21155.10	7.04	0	-18739	21750	21450	21050	20750	20350	21250	20550	135	6300	500	13530	50	1	26914790	5639	72.49	8.88	12	0.24	289.00	2358.00	36428	20230324	-42.49	5150	20221130	306.80	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	5350	291.59	20221208	3.47	N	108860	500	134 억	1895992	N	N	556	N	N
154	20231201	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	-250	5	-1.17	16576093100	789377	38.97	21300	21350	20650	27800	15000	21400	20998.18	7.04	0	-15864	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5692	73.18	8.97	12	2.93	289.00	2358.00	36428	20230324	-41.94	5111	20221129	313.81	36428	-41.94	20230324	6029	250.80	20230102	37700	-43.90	20230324	5350	295.33	20221208	3.40	N	108860	500	134 억	1895565	N	N	556	N	N
155	20231201	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	-250	5	-1.17	15526279950	739616	36.51	21300	21350	20650	27800	15000	21400	20992.03	7.04	0	-4478	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5692	73.18	8.97	12	2.75	289.00	2358.00	36428	20230324	-41.94	5111	20221129	313.81	36428	-41.94	20230324	6029	250.80	20230102	37700	-43.90	20230324	5350	295.33	20221208	3.40	N	108860	500	134 억	1895565	N	N	0	N	N
156	20231201	140644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-400	5	-1.87	13825216900	658709	32.52	21300	21350	20650	27800	15000	21400	20987.99	7.04	0	-4143	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5652	72.66	8.91	12	2.45	289.00	2358.00	36428	20230324	-42.35	5111	20221129	310.88	36428	-42.35	20230324	6029	248.32	20230102	37700	-44.30	20230324	5350	292.52	20221208	3.40	N	108860	500	134 억	1895565	N	N	0	N	N
157	20231201	130644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-450	5	-2.10	12387202450	590404	29.14	21300	21350	20650	27800	15000	21400	20980.47	7.04	0	-6434	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5639	72.49	8.88	12	2.19	289.00	2358.00	36428	20230324	-42.49	5111	20221129	309.90	36428	-42.49	20230324	6029	247.49	20230102	37700	-44.43	20230324	5350	291.59	20221208	3.40	N	108860	500	134 억	1895565	N	N	0	N	N
158	20231201	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-400	5	-1.87	11360419650	541481	26.73	21300	21350	20650	27800	15000	21400	20979.82	7.04	0	-15995	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5652	72.66	8.91	12	2.01	289.00	2358.00	36428	20230324	-42.35	5111	20221129	310.88	36428	-42.35	20230324	6029	248.32	20230102	37700	-44.30	20230324	5350	292.52	20221208	3.40	N	108860	500	134 억	1895565	N	N	0	N	N
159	20231201	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	-250	5	-1.17	10424248700	496967	24.53	21300	21350	20650	27800	15000	21400	20975.23	7.04	0	-13072	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5692	73.18	8.97	12	1.85	289.00	2358.00	36428	20230324	-41.94	5111	20221129	313.81	36428	-41.94	20230324	6029	250.80	20230102	37700	-43.90	20230324	5350	295.33	20221208	3.40	N	108860	500	134 억	1895565	N	N	0	N	N
160	20231201	100650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-400	5	-1.87	7975939550	380480	18.78	21300	21350	20650	27800	15000	21400	20962.16	7.04	0	-27018	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5652	72.66	8.91	12	1.41	289.00	2358.00	36428	20230324	-42.35	5111	20221129	310.88	36428	-42.35	20230324	6029	248.32	20230102	37700	-44.30	20230324	5350	292.52	20221208	3.40	N	108860	500	134 억	1895565	N	N	0	N	N
161	20231201	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-550	5	-2.57	2312296700	109826	5.42	21300	21350	20800	27800	15000	21400	21052.32	7.04	0	-31265	22466	21932	21216	20682	19966	22200	20950	135	6400	500	13690	50	1	26914790	5612	72.15	8.84	12	0.41	289.00	2358.00	36428	20230324	-42.76	5111	20221129	307.94	36428	-42.76	20230324	6029	245.83	20230102	37700	-44.69	20230324	5350	289.72	20221208	3.40	N	108860	500	134 억	1895565	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History