KissMeData/347860/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 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	161310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
3	20231229	151257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
4	20231229	141255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
5	20231229	131257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
6	20231229	121300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
7	20231229	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
8	20231229	101214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
9	20231229	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	588165270	74923	124.15	7800	7950	7650	10080	5440	7760	7848.59	0.39	3099	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.35	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	84321	N	N	0	N	N
10	20231228	161200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7950	190	2	2.45	579879440	73877	122.42	7800	7950	7650	10080	5440	7760	7848.59	0.38	0	3099	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1713	-10.54	4.92	12	0.34	-754.00	1615.00	17940	20230228	-55.69	5940	20230102	33.84	17940	-55.69	20230228	5940	33.84	20230102	17940	-55.69	20230228	5940	33.84	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
11	20231228	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	140	2	1.80	528058650	67350	111.60	7800	7920	7650	10080	5440	7760	7840.51	0.38	0	3090	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1702	-10.48	4.89	12	0.31	-754.00	1615.00	17940	20230228	-55.96	5940	20230102	33.00	17940	-55.96	20230228	5940	33.00	20230102	17940	-55.96	20230228	5940	33.00	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
12	20231228	141205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7880	120	2	1.55	446578310	57015	94.48	7800	7920	7650	10080	5440	7760	7832.65	0.38	0	1175	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1698	-10.45	4.88	12	0.26	-754.00	1615.00	17940	20230228	-56.08	5940	20230102	32.66	17940	-56.08	20230228	5940	32.66	20230102	17940	-56.08	20230228	5940	32.66	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
13	20231228	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	80	2	1.03	349634200	44652	73.99	7800	7920	7650	10080	5440	7760	7830.20	0.38	0	-2433	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1690	-10.40	4.85	12	0.21	-754.00	1615.00	17940	20230228	-56.30	5940	20230102	31.99	17940	-56.30	20230228	5940	31.99	20230102	17940	-56.30	20230228	5940	31.99	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
14	20231228	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	110	2	1.42	242675240	31073	51.49	7800	7870	7650	10080	5440	7760	7809.84	0.38	0	-2339	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1696	-10.44	4.87	12	0.14	-754.00	1615.00	17940	20230228	-56.13	5940	20230102	32.49	17940	-56.13	20230228	5940	32.49	20230102	17940	-56.13	20230228	5940	32.49	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
15	20231228	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	40	2	0.52	148089820	19007	31.50	7800	7850	7650	10080	5440	7760	7791.33	0.38	0	-2648	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1681	-10.34	4.83	12	0.09	-754.00	1615.00	17940	20230228	-56.52	5940	20230102	31.31	17940	-56.52	20230228	5940	31.31	20230102	17940	-56.52	20230228	5940	31.31	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
16	20231228	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	50	2	0.64	80324130	10328	17.11	7800	7850	7650	10080	5440	7760	7777.32	0.38	0	-1705	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1683	-10.36	4.84	12	0.05	-754.00	1615.00	17940	20230228	-56.47	5940	20230102	31.48	17940	-56.47	20230228	5940	31.48	20230102	17940	-56.47	20230228	5940	31.48	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
17	20231228	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-20	5	-0.26	24950330	3233	5.36	7800	7800	7650	10080	5440	7760	7717.39	0.38	0	-825	7893	7826	7703	7636	7513	7860	7670	108	2320	500	4810	10	1	21550372	1668	-10.27	4.79	12	0.02	-754.00	1615.00	17940	20230228	-56.86	5940	20230102	30.30	17940	-56.86	20230228	5940	30.30	20230102	17940	-56.86	20230228	5940	30.30	20230102	1.40	N	347860	500	107 억	81222	N	N	0	N	N
18	20231227	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	180	2	2.37	463217740	60095	62.06	7580	7770	7580	9850	5310	7580	7708.08	0.32	0	11490	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1672	-10.29	4.80	12	0.28	-754.00	1615.00	17940	20230228	-56.74	5940	20230102	30.64	17940	-56.74	20230228	5940	30.64	20230102	17940	-56.74	20230228	5940	30.64	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
19	20231227	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	180	2	2.37	437926360	56835	58.69	7580	7770	7580	9850	5310	7580	7705.22	0.32	0	11056	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1672	-10.29	4.80	12	0.26	-754.00	1615.00	17940	20230228	-56.74	5940	20230102	30.64	17940	-56.74	20230228	5940	30.64	20230102	17940	-56.74	20230228	5940	30.64	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
20	20231227	141158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	160	2	2.11	371799470	48304	49.88	7580	7770	7580	9850	5310	7580	7697.07	0.32	0	10035	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1668	-10.27	4.79	12	0.22	-754.00	1615.00	17940	20230228	-56.86	5940	20230102	30.30	17940	-56.86	20230228	5940	30.30	20230102	17940	-56.86	20230228	5940	30.30	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
21	20231227	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	150	2	1.98	334504860	43484	44.90	7580	7770	7580	9850	5310	7580	7692.60	0.32	0	9925	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1666	-10.25	4.79	12	0.20	-754.00	1615.00	17940	20230228	-56.91	5940	20230102	30.13	17940	-56.91	20230228	5940	30.13	20230102	17940	-56.91	20230228	5940	30.13	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
22	20231227	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	160	2	2.11	286885350	37335	38.55	7580	7740	7580	9850	5310	7580	7684.09	0.32	0	7891	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1668	-10.27	4.79	12	0.17	-754.00	1615.00	17940	20230228	-56.86	5940	20230102	30.30	17940	-56.86	20230228	5940	30.30	20230102	17940	-56.86	20230228	5940	30.30	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
23	20231227	111202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	130	2	1.72	230009540	29975	30.95	7580	7730	7580	9850	5310	7580	7673.38	0.32	0	7895	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1662	-10.23	4.77	12	0.14	-754.00	1615.00	17940	20230228	-57.02	5940	20230102	29.80	17940	-57.02	20230228	5940	29.80	20230102	17940	-57.02	20230228	5940	29.80	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
24	20231227	101159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7640	60	2	0.79	142575480	18578	19.18	7580	7730	7580	9850	5310	7580	7674.43	0.32	0	1486	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1646	-10.13	4.73	12	0.09	-754.00	1615.00	17940	20230228	-57.41	5940	20230102	28.62	17940	-57.41	20230228	5940	28.62	20230102	17940	-57.41	20230228	5940	28.62	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
25	20231227	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	130	2	1.72	39207440	5132	5.30	7580	7710	7580	9850	5310	7580	7639.80	0.32	0	2253	8006	7792	7676	7462	7346	7735	7405	108	2270	500	4690	10	1	21550372	1662	-10.23	4.77	12	0.02	-754.00	1615.00	17940	20230228	-57.02	5940	20230102	29.80	17940	-57.02	20230228	5940	29.80	20230102	17940	-57.02	20230228	5940	29.80	20230102	1.39	N	347860	500	107 억	69727	N	N	0	N	N
26	20231226	161200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	-200	5	-2.57	727060210	95534	121.89	7790	7890	7560	10110	5450	7780	7610.54	0.31	0	3396	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1634	-10.05	4.69	12	0.44	-754.00	1615.00	17940	20230228	-57.75	5940	20230102	27.61	17940	-57.75	20230228	5940	27.61	20230102	17940	-57.75	20230228	5940	27.61	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
27	20231226	151200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	-200	5	-2.57	692872660	91022	116.13	7790	7890	7560	10110	5450	7780	7612.14	0.31	0	3990	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1634	-10.05	4.69	12	0.42	-754.00	1615.00	17940	20230228	-57.75	5940	20230102	27.61	17940	-57.75	20230228	5940	27.61	20230102	17940	-57.75	20230228	5940	27.61	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
28	20231226	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-180	5	-2.31	623868040	81931	104.53	7790	7890	7560	10110	5450	7780	7614.55	0.31	0	4047	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1638	-10.08	4.71	12	0.38	-754.00	1615.00	17940	20230228	-57.64	5940	20230102	27.95	17940	-57.64	20230228	5940	27.95	20230102	17940	-57.64	20230228	5940	27.95	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
29	20231226	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-190	5	-2.44	573507490	75298	96.07	7790	7890	7560	10110	5450	7780	7616.50	0.31	0	4071	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1636	-10.07	4.70	12	0.35	-754.00	1615.00	17940	20230228	-57.69	5940	20230102	27.78	17940	-57.69	20230228	5940	27.78	20230102	17940	-57.69	20230228	5940	27.78	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
30	20231226	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	-210	5	-2.70	523109260	68645	87.58	7790	7890	7560	10110	5450	7780	7620.50	0.31	0	4088	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1631	-10.04	4.69	12	0.32	-754.00	1615.00	17940	20230228	-57.80	5940	20230102	27.44	17940	-57.80	20230228	5940	27.44	20230102	17940	-57.80	20230228	5940	27.44	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
31	20231226	111204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-180	5	-2.31	462730380	60681	77.42	7790	7890	7560	10110	5450	7780	7625.62	0.31	0	4919	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1638	-10.08	4.71	12	0.28	-754.00	1615.00	17940	20230228	-57.64	5940	20230102	27.95	17940	-57.64	20230228	5940	27.95	20230102	17940	-57.64	20230228	5940	27.95	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
32	20231226	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	-170	5	-2.19	293629950	38421	49.02	7790	7890	7570	10110	5450	7780	7642.43	0.31	0	7217	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1640	-10.09	4.71	12	0.18	-754.00	1615.00	17940	20230228	-57.58	5940	20230102	28.11	17940	-57.58	20230228	5940	28.11	20230102	17940	-57.58	20230228	5940	28.11	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
33	20231226	091201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-60	5	-0.77	53769790	6903	8.81	7790	7890	7710	10110	5450	7780	7789.34	0.31	0	-187	7973	7876	7793	7696	7613	7925	7745	108	2330	500	4820	10	1	21550372	1664	-10.24	4.78	12	0.03	-754.00	1615.00	17940	20230228	-56.97	5940	20230102	29.97	17940	-56.97	20230228	5940	29.97	20230102	17940	-56.97	20230228	5940	29.97	20230102	1.42	N	347860	500	107 억	66332	N	N	967	N	N
34	20231222	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	10	2	0.13	605434440	77802	48.90	7770	7890	7710	10100	5440	7770	7781.73	0.29	0	2996	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1677	-10.32	4.82	12	0.36	-754.00	1615.00	17940	20230228	-56.63	5940	20230102	30.98	17940	-56.63	20230228	5940	30.98	20230102	17940	-56.63	20230228	5940	30.98	20230102	1.41	N	347860	500	107 억	63282	N	N	967	N	N
35	20231222	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	10	2	0.13	563871980	72448	45.53	7770	7890	7710	10100	5440	7770	7783.13	0.29	0	3092	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1677	-10.32	4.82	12	0.34	-754.00	1615.00	17940	20230228	-56.63	5940	20230102	30.98	17940	-56.63	20230228	5940	30.98	20230102	17940	-56.63	20230228	5940	30.98	20230102	1.41	N	347860	500	107 억	63282	N	N	1836	N	N
36	20231222	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	40	2	0.51	495119250	63617	39.98	7770	7890	7710	10100	5440	7770	7782.81	0.29	0	2506	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1683	-10.36	4.84	12	0.30	-754.00	1615.00	17940	20230228	-56.47	5940	20230102	31.48	17940	-56.47	20230228	5940	31.48	20230102	17940	-56.47	20230228	5940	31.48	20230102	1.41	N	347860	500	107 억	63282	N	N	1836	N	N
37	20231222	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	40	2	0.51	430771880	55372	34.80	7770	7890	7710	10100	5440	7770	7779.60	0.29	0	2657	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1683	-10.36	4.84	12	0.26	-754.00	1615.00	17940	20230228	-56.47	5940	20230102	31.48	17940	-56.47	20230228	5940	31.48	20230102	17940	-56.47	20230228	5940	31.48	20230102	1.41	N	347860	500	107 억	63282	N	N	1836	N	N
38	20231222	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	30	2	0.39	378919640	48734	30.63	7770	7890	7710	10100	5440	7770	7775.26	0.29	0	985	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1681	-10.34	4.83	12	0.23	-754.00	1615.00	17940	20230228	-56.52	5940	20230102	31.31	17940	-56.52	20230228	5940	31.31	20230102	17940	-56.52	20230228	5940	31.31	20230102	1.41	N	347860	500	107 억	63282	N	N	1836	N	N
39	20231222	111136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	20	2	0.26	242956080	31229	19.63	7770	7890	7710	10100	5440	7770	7779.82	0.29	0	122	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1679	-10.33	4.82	12	0.14	-754.00	1615.00	17940	20230228	-56.58	5940	20230102	31.14	17940	-56.58	20230228	5940	31.14	20230102	17940	-56.58	20230228	5940	31.14	20230102	1.41	N	347860	500	107 억	63282	N	N	1836	N	N
40	20231222	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	10	2	0.13	204136890	26245	16.49	7770	7890	7710	10100	5440	7770	7778.12	0.29	0	-189	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1677	-10.32	4.82	12	0.12	-754.00	1615.00	17940	20230228	-56.63	5940	20230102	30.98	17940	-56.63	20230228	5940	30.98	20230102	17940	-56.63	20230228	5940	30.98	20230102	1.41	N	347860	500	107 억	63282	N	N	1836	N	N
41	20231222	091138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	30	2	0.39	42390890	5420	3.41	7770	7890	7770	10100	5440	7770	7821.20	0.29	0	-850	8136	7952	7856	7672	7576	7905	7625	108	2330	500	4810	10	1	21550372	1681	-10.34	4.83	12	0.03	-754.00	1615.00	17940	20230228	-56.52	5940	20230102	31.31	17940	-56.52	20230228	5940	31.31	20230102	17940	-56.52	20230228	5940	31.31	20230102	1.41	N	347860	500	107 억	63282	N	N	1836	N	N
42	20231221	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-230	5	-2.88	1237417530	158276	52.09	7920	8040	7760	10400	5600	8000	7818.15	0.30	0	-5	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1674	-10.31	4.81	12	0.73	-754.00	1615.00	17940	20230228	-56.69	5940	20230102	30.81	17940	-56.69	20230228	5940	30.81	20230102	17940	-56.69	20230228	5940	30.81	20230102	1.39	N	347860	500	107 억	63863	N	N	1836	N	N
43	20231221	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-190	5	-2.38	1113087560	142306	46.84	7920	8040	7760	10400	5600	8000	7821.79	0.30	0	-1227	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1683	-10.36	4.84	12	0.66	-754.00	1615.00	17940	20230228	-56.47	5940	20230102	31.48	17940	-56.47	20230228	5940	31.48	20230102	17940	-56.47	20230228	5940	31.48	20230102	1.39	N	347860	500	107 억	63863	N	N	124	N	N
44	20231221	141129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-210	5	-2.62	1066350350	136319	44.87	7920	8040	7760	10400	5600	8000	7822.46	0.30	0	-1292	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1679	-10.33	4.82	12	0.63	-754.00	1615.00	17940	20230228	-56.58	5940	20230102	31.14	17940	-56.58	20230228	5940	31.14	20230102	17940	-56.58	20230228	5940	31.14	20230102	1.39	N	347860	500	107 억	63863	N	N	124	N	N
45	20231221	131127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-220	5	-2.75	975898500	124721	41.05	7920	8040	7760	10400	5600	8000	7824.65	0.30	0	-1261	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1677	-10.32	4.82	12	0.58	-754.00	1615.00	17940	20230228	-56.63	5940	20230102	30.98	17940	-56.63	20230228	5940	30.98	20230102	17940	-56.63	20230228	5940	30.98	20230102	1.39	N	347860	500	107 억	63863	N	N	124	N	N
46	20231221	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-180	5	-2.25	852708380	108938	35.85	7920	8040	7760	10400	5600	8000	7827.46	0.30	0	-1193	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1685	-10.37	4.84	12	0.51	-754.00	1615.00	17940	20230228	-56.41	5940	20230102	31.65	17940	-56.41	20230228	5940	31.65	20230102	17940	-56.41	20230228	5940	31.65	20230102	1.39	N	347860	500	107 억	63863	N	N	124	N	N
47	20231221	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-200	5	-2.50	779212300	99533	32.76	7920	8040	7760	10400	5600	8000	7828.68	0.30	0	-3486	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1681	-10.34	4.83	12	0.46	-754.00	1615.00	17940	20230228	-56.52	5940	20230102	31.31	17940	-56.52	20230228	5940	31.31	20230102	17940	-56.52	20230228	5940	31.31	20230102	1.39	N	347860	500	107 억	63863	N	N	124	N	N
48	20231221	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-180	5	-2.25	547554200	69837	22.98	7920	8040	7760	10400	5600	8000	7840.46	0.30	0	-1162	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1685	-10.37	4.84	12	0.32	-754.00	1615.00	17940	20230228	-56.41	5940	20230102	31.65	17940	-56.41	20230228	5940	31.65	20230102	17940	-56.41	20230228	5940	31.65	20230102	1.39	N	347860	500	107 억	63863	N	N	124	N	N
49	20231221	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-180	5	-2.25	294081260	37470	12.33	7920	8040	7760	10400	5600	8000	7848.45	0.30	0	-2047	8486	8242	8096	7852	7706	8170	7780	108	2400	500	4960	10	1	21550372	1685	-10.37	4.84	12	0.17	-754.00	1615.00	17940	20230228	-56.41	5940	20230102	31.65	17940	-56.41	20230228	5940	31.65	20230102	17940	-56.41	20230228	5940	31.65	20230102	1.39	N	347860	500	107 억	63863	N	N	124	N	N
50	20231220	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	-280	5	-3.38	2446366970	302302	257.04	8300	8340	7950	10760	5800	8280	8092.75	0.39	0	-87201	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1724	-10.61	4.95	12	1.40	-754.00	1615.00	17940	20230228	-55.41	5940	20230102	34.68	17940	-55.41	20230228	5940	34.68	20230102	17940	-55.41	20230228	5940	34.68	20230102	1.45	N	347860	500	107 억	83346	N	N	124	N	N
51	20231220	151230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	-300	5	-3.62	2330266670	287774	244.69	8300	8340	7950	10760	5800	8280	8097.56	0.39	0	-85139	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1720	-10.58	4.94	12	1.34	-754.00	1615.00	17940	20230228	-55.52	5940	20230102	34.34	17940	-55.52	20230228	5940	34.34	20230102	17940	-55.52	20230228	5940	34.34	20230102	1.45	N	347860	500	107 억	83346	N	N	67	N	N
52	20231220	141251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8030	-250	5	-3.02	1710336130	210141	178.68	8300	8340	8010	10760	5800	8280	8138.99	0.39	0	-62552	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1730	-10.65	4.97	12	0.98	-754.00	1615.00	17940	20230228	-55.24	5940	20230102	35.19	17940	-55.24	20230228	5940	35.19	20230102	17940	-55.24	20230228	5940	35.19	20230102	1.45	N	347860	500	107 억	83346	N	N	67	N	N
53	20231220	131239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	-230	5	-2.78	1438011690	176263	149.87	8300	8340	8010	10760	5800	8280	8158.33	0.39	0	-49094	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1735	-10.68	4.98	12	0.82	-754.00	1615.00	17940	20230228	-55.13	5940	20230102	35.52	17940	-55.13	20230228	5940	35.52	20230102	17940	-55.13	20230228	5940	35.52	20230102	1.45	N	347860	500	107 억	83346	N	N	67	N	N
54	20231220	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8140	-140	5	-1.69	935430390	114023	96.95	8300	8340	8130	10760	5800	8280	8203.87	0.39	0	-41146	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1754	-10.80	5.04	12	0.53	-754.00	1615.00	17940	20230228	-54.63	5940	20230102	37.04	17940	-54.63	20230228	5940	37.04	20230102	17940	-54.63	20230228	5940	37.04	20230102	1.45	N	347860	500	107 억	83346	N	N	67	N	N
55	20231220	111131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8150	-130	5	-1.57	670494130	81545	69.34	8300	8340	8150	10760	5800	8280	8222.38	0.39	0	-20755	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1756	-10.81	5.05	12	0.38	-754.00	1615.00	17940	20230228	-54.57	5940	20230102	37.21	17940	-54.57	20230228	5940	37.21	20230102	17940	-54.57	20230228	5940	37.21	20230102	1.45	N	347860	500	107 억	83346	N	N	67	N	N
56	20231220	101133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-10	5	-0.12	241591820	29164	24.80	8300	8340	8260	10760	5800	8280	8283.91	0.39	0	-7155	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1782	-10.97	5.12	12	0.14	-754.00	1615.00	17940	20230228	-53.90	5940	20230102	39.23	17940	-53.90	20230228	5940	39.23	20230102	17940	-53.90	20230228	5940	39.23	20230102	1.45	N	347860	500	107 억	83346	N	N	67	N	N
57	20231220	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	50	2	0.60	48228420	5818	4.95	8300	8340	8260	10760	5800	8280	8289.52	0.39	0	-262	8506	8392	8326	8212	8146	8360	8180	108	2480	500	5130	10	1	21550372	1795	-11.05	5.16	12	0.03	-754.00	1615.00	17940	20230228	-53.57	5940	20230102	40.24	17940	-53.57	20230228	5940	40.24	20230102	17940	-53.57	20230228	5940	40.24	20230102	1.45	N	347860	500	107 억	83346	N	N	67	N	N
58	20231219	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-180	5	-2.13	972893120	116996	118.63	8350	8440	8260	10990	5930	8460	8315.65	0.50	0	-23968	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1784	-10.98	5.13	12	0.54	-754.00	1615.00	17940	20230228	-53.85	5940	20230102	39.39	17940	-53.85	20230228	5940	39.39	20230102	17940	-53.85	20230228	5940	39.39	20230102	1.43	N	347860	500	107 억	107314	N	N	67	N	N
59	20231219	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	-170	5	-2.01	914797850	109970	111.51	8350	8440	8270	10990	5930	8460	8318.61	0.50	0	-23639	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1787	-10.99	5.13	12	0.51	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.43	N	347860	500	107 억	107314	N	N	1481	N	N
60	20231219	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	-180	5	-2.13	848594840	101978	103.40	8350	8440	8270	10990	5930	8460	8321.35	0.50	0	-22580	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1784	-10.98	5.13	12	0.47	-754.00	1615.00	17940	20230228	-53.85	5940	20230102	39.39	17940	-53.85	20230228	5940	39.39	20230102	17940	-53.85	20230228	5940	39.39	20230102	1.43	N	347860	500	107 억	107314	N	N	1481	N	N
61	20231219	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	-170	5	-2.01	750295490	90103	91.36	8350	8440	8270	10990	5930	8460	8327.09	0.50	0	-19542	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1787	-10.99	5.13	12	0.42	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.43	N	347860	500	107 억	107314	N	N	1481	N	N
62	20231219	121135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-130	5	-1.54	564405590	67688	68.64	8350	8440	8300	10990	5930	8460	8338.34	0.50	0	-6852	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1795	-11.05	5.16	12	0.31	-754.00	1615.00	17940	20230228	-53.57	5940	20230102	40.24	17940	-53.57	20230228	5940	40.24	20230102	17940	-53.57	20230228	5940	40.24	20230102	1.43	N	347860	500	107 억	107314	N	N	1481	N	N
63	20231219	111131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8330	-130	5	-1.54	467656990	56065	56.85	8350	8440	8300	10990	5930	8460	8341.34	0.50	0	-5490	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1795	-11.05	5.16	12	0.26	-754.00	1615.00	17940	20230228	-53.57	5940	20230102	40.24	17940	-53.57	20230228	5940	40.24	20230102	17940	-53.57	20230228	5940	40.24	20230102	1.43	N	347860	500	107 억	107314	N	N	1481	N	N
64	20231219	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8320	-140	5	-1.65	283163300	33936	34.41	8350	8440	8300	10990	5930	8460	8344.04	0.50	0	-4234	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1793	-11.03	5.15	12	0.16	-754.00	1615.00	17940	20230228	-53.62	5940	20230102	40.07	17940	-53.62	20230228	5940	40.07	20230102	17940	-53.62	20230228	5940	40.07	20230102	1.43	N	347860	500	107 억	107314	N	N	1481	N	N
65	20231219	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-150	5	-1.77	105353650	12611	12.79	8350	8440	8310	10990	5930	8460	8354.11	0.50	0	-4553	8733	8596	8503	8366	8273	8550	8320	108	2530	500	5240	10	1	21550372	1791	-11.02	5.15	12	0.06	-754.00	1615.00	17940	20230228	-53.68	5940	20230102	39.90	17940	-53.68	20230228	5940	39.90	20230102	17940	-53.68	20230228	5940	39.90	20230102	1.43	N	347860	500	107 억	107314	N	N	1481	N	N
66	20231218	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-90	5	-1.05	823745210	96691	98.80	8640	8640	8410	11110	5990	8550	8519.51	0.42	0	13348	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1823	-11.22	5.24	12	0.45	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.44	N	347860	500	107 억	90450	N	N	1481	N	N
67	20231218	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-90	5	-1.05	799517890	93828	95.88	8640	8640	8410	11110	5990	8550	8521.10	0.42	0	13234	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1823	-11.22	5.24	12	0.44	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.44	N	347860	500	107 억	90450	N	N	0	N	N
68	20231218	141130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-90	5	-1.05	719661480	84395	86.24	8640	8640	8410	11110	5990	8550	8527.30	0.42	0	12892	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1823	-11.22	5.24	12	0.39	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.44	N	347860	500	107 억	90450	N	N	0	N	N
69	20231218	131121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-90	5	-1.05	667314020	78212	79.92	8640	8640	8410	11110	5990	8550	8532.12	0.42	0	14112	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1823	-11.22	5.24	12	0.36	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.44	N	347860	500	107 억	90450	N	N	0	N	N
70	20231218	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	-40	5	-0.47	485661280	56725	57.96	8640	8640	8450	11110	5990	8550	8561.68	0.42	0	20696	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1834	-11.29	5.27	12	0.26	-754.00	1615.00	17940	20230228	-52.56	5940	20230102	43.27	17940	-52.56	20230228	5940	43.27	20230102	17940	-52.56	20230228	5940	43.27	20230102	1.44	N	347860	500	107 억	90450	N	N	0	N	N
71	20231218	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	20	2	0.23	398041680	46463	47.48	8640	8640	8450	11110	5990	8550	8566.85	0.42	0	21410	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1847	-11.37	5.31	12	0.22	-754.00	1615.00	17940	20230228	-52.23	5940	20230102	44.28	17940	-52.23	20230228	5940	44.28	20230102	17940	-52.23	20230228	5940	44.28	20230102	1.44	N	347860	500	107 억	90450	N	N	0	N	N
72	20231218	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	20	2	0.23	226033420	26370	26.95	8640	8640	8450	11110	5990	8550	8571.61	0.42	0	10823	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1847	-11.37	5.31	12	0.12	-754.00	1615.00	17940	20230228	-52.23	5940	20230102	44.28	17940	-52.23	20230228	5940	44.28	20230102	17940	-52.23	20230228	5940	44.28	20230102	1.44	N	347860	500	107 억	90450	N	N	0	N	N
73	20231218	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8540	-10	5	-0.12	47798220	5593	5.72	8640	8640	8450	11110	5990	8550	8546.08	0.42	0	-1908	8850	8700	8550	8400	8250	8625	8325	108	2560	500	5300	10	1	21550372	1840	-11.33	5.29	12	0.03	-754.00	1615.00	17940	20230228	-52.40	5940	20230102	43.77	17940	-52.40	20230228	5940	43.77	20230102	17940	-52.40	20230228	5940	43.77	20230102	1.44	N	347860	500	107 억	90450	N	N	0	N	N
74	20231215	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	-60	5	-0.70	831941370	97463	153.04	8700	8700	8400	11190	6030	8610	8535.96	0.37	0	-9591	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1843	-11.34	5.29	12	0.45	-754.00	1615.00	17940	20230228	-52.34	5940	20230102	43.94	17940	-52.34	20230228	5940	43.94	20230102	17940	-52.34	20230228	5940	43.94	20230102	1.47	N	347860	500	107 억	80240	N	Y	0	N	N
75	20231215	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-170	5	-1.97	804412530	94225	147.95	8700	8700	8400	11190	6030	8610	8537.15	0.37	0	-9101	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1819	-11.19	5.23	12	0.44	-754.00	1615.00	17940	20230228	-52.95	5940	20230102	42.09	17940	-52.95	20230228	5940	42.09	20230102	17940	-52.95	20230228	5940	42.09	20230102	1.47	N	347860	500	107 억	80240	N	N	0	N	N
76	20231215	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-110	5	-1.28	556369430	64858	101.84	8700	8700	8470	11190	6030	8610	8578.27	0.37	0	3908	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1832	-11.27	5.26	12	0.30	-754.00	1615.00	17940	20230228	-52.62	5940	20230102	43.10	17940	-52.62	20230228	5940	43.10	20230102	17940	-52.62	20230228	5940	43.10	20230102	1.47	N	347860	500	107 억	80240	N	N	0	N	N
77	20231215	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8640	30	2	0.35	415687750	48452	76.08	8700	8700	8470	11190	6030	8610	8579.37	0.37	0	5815	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1862	-11.46	5.35	12	0.22	-754.00	1615.00	17940	20230228	-51.84	5940	20230102	45.45	17940	-51.84	20230228	5940	45.45	20230102	17940	-51.84	20230228	5940	45.45	20230102	1.47	N	347860	500	107 억	80240	N	N	0	N	N
78	20231215	121116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	0	3	0.00	329001660	38427	60.34	8700	8700	8470	11190	6030	8610	8561.73	0.37	0	4042	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1855	-11.42	5.33	12	0.18	-754.00	1615.00	17940	20230228	-52.01	5940	20230102	44.95	17940	-52.01	20230228	5940	44.95	20230102	17940	-52.01	20230228	5940	44.95	20230102	1.47	N	347860	500	107 억	80240	N	N	0	N	N
79	20231215	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	-20	5	-0.23	278635520	32567	51.14	8700	8700	8470	11190	6030	8610	8555.76	0.37	0	2023	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1851	-11.39	5.32	12	0.15	-754.00	1615.00	17940	20230228	-52.12	5940	20230102	44.61	17940	-52.12	20230228	5940	44.61	20230102	17940	-52.12	20230228	5940	44.61	20230102	1.47	N	347860	500	107 억	80240	N	N	0	N	N
80	20231215	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	-60	5	-0.70	168788290	19681	30.90	8700	8700	8490	11190	6030	8610	8576.20	0.37	0	-92	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1843	-11.34	5.29	12	0.09	-754.00	1615.00	17940	20230228	-52.34	5940	20230102	43.94	17940	-52.34	20230228	5940	43.94	20230102	17940	-52.34	20230228	5940	43.94	20230102	1.47	N	347860	500	107 억	80240	N	N	0	N	N
81	20231215	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	-20	5	-0.23	42027210	4894	7.68	8700	8700	8490	11190	6030	8610	8587.50	0.37	0	281	8790	8700	8570	8480	8350	8745	8525	108	2580	500	5330	10	1	21550372	1851	-11.39	5.32	12	0.02	-754.00	1615.00	17940	20230228	-52.12	5940	20230102	44.61	17940	-52.12	20230228	5940	44.61	20230102	17940	-52.12	20230228	5940	44.61	20230102	1.47	N	347860	500	107 억	80240	N	N	0	N	N
82	20231214	161111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8610	160	2	1.89	542051400	63498	69.67	8480	8660	8440	10980	5920	8450	8535.89	0.43	0	-12286	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1855	-11.42	5.33	12	0.29	-754.00	1615.00	17940	20230228	-52.01	5940	20230102	44.95	17940	-52.01	20230228	5940	44.95	20230102	17940	-52.01	20230228	5940	44.95	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
83	20231214	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8590	140	2	1.66	480433370	56332	61.80	8480	8660	8440	10980	5920	8450	8528.60	0.43	0	-12088	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1851	-11.39	5.32	12	0.26	-754.00	1615.00	17940	20230228	-52.12	5940	20230102	44.61	17940	-52.12	20230228	5940	44.61	20230102	17940	-52.12	20230228	5940	44.61	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
84	20231214	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	70	2	0.83	413643240	48526	53.24	8480	8660	8440	10980	5920	8450	8524.16	0.43	0	-10866	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1836	-11.30	5.28	12	0.23	-754.00	1615.00	17940	20230228	-52.51	5940	20230102	43.43	17940	-52.51	20230228	5940	43.43	20230102	17940	-52.51	20230228	5940	43.43	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
85	20231214	131146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	40	2	0.47	376664420	44187	48.48	8480	8660	8440	10980	5920	8450	8524.33	0.43	0	-11024	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1830	-11.26	5.26	12	0.21	-754.00	1615.00	17940	20230228	-52.68	5940	20230102	42.93	17940	-52.68	20230228	5940	42.93	20230102	17940	-52.68	20230228	5940	42.93	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
86	20231214	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8530	80	2	0.95	350932180	41159	45.16	8480	8660	8440	10980	5920	8450	8526.26	0.43	0	-10801	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1838	-11.31	5.28	12	0.19	-754.00	1615.00	17940	20230228	-52.45	5940	20230102	43.60	17940	-52.45	20230228	5940	43.60	20230102	17940	-52.45	20230228	5940	43.60	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
87	20231214	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	40	2	0.47	291213380	34115	37.43	8480	8660	8460	10980	5920	8450	8536.23	0.43	0	-8178	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1830	-11.26	5.26	12	0.16	-754.00	1615.00	17940	20230228	-52.68	5940	20230102	42.93	17940	-52.68	20230228	5940	42.93	20230102	17940	-52.68	20230228	5940	42.93	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
88	20231214	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	50	2	0.59	226255720	26464	29.03	8480	8660	8460	10980	5920	8450	8549.57	0.43	0	-5824	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1832	-11.27	5.26	12	0.12	-754.00	1615.00	17940	20230228	-52.62	5940	20230102	43.10	17940	-52.62	20230228	5940	43.10	20230102	17940	-52.62	20230228	5940	43.10	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
89	20231214	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	210	2	2.49	37456470	4368	4.79	8480	8660	8460	10980	5920	8450	8575.20	0.43	0	563	8903	8676	8523	8296	8143	8600	8220	108	2530	500	5230	10	1	21550372	1866	-11.49	5.36	12	0.02	-754.00	1615.00	17940	20230228	-51.73	5940	20230102	45.79	17940	-51.73	20230228	5940	45.79	20230102	17940	-51.73	20230228	5940	45.79	20230102	1.49	N	347860	500	107 억	92366	N	N	0	N	N
90	20231213	161107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-250	5	-2.87	767788750	90680	117.77	8750	8750	8370	11310	6090	8700	8467.06	0.48	0	-12016	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1821	-11.21	5.23	12	0.42	-754.00	1615.00	17940	20230228	-52.90	5940	20230102	42.26	17940	-52.90	20230228	5940	42.26	20230102	17940	-52.90	20230228	5940	42.26	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
91	20231213	151130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8390	-310	5	-3.56	731761690	86406	112.22	8750	8750	8370	11310	6090	8700	8468.88	0.48	0	-10683	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1808	-11.13	5.20	12	0.40	-754.00	1615.00	17940	20230228	-53.23	5940	20230102	41.25	17940	-53.23	20230228	5940	41.25	20230102	17940	-53.23	20230228	5940	41.25	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
92	20231213	141129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	-260	5	-2.99	431335880	50670	65.81	8750	8750	8400	11310	6090	8700	8512.65	0.48	0	-5407	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1819	-11.19	5.23	12	0.24	-754.00	1615.00	17940	20230228	-52.95	5940	20230102	42.09	17940	-52.95	20230228	5940	42.09	20230102	17940	-52.95	20230228	5940	42.09	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
93	20231213	131135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-250	5	-2.87	386591890	45383	58.94	8750	8750	8400	11310	6090	8700	8518.43	0.48	0	-5329	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1821	-11.21	5.23	12	0.21	-754.00	1615.00	17940	20230228	-52.90	5940	20230102	42.26	17940	-52.90	20230228	5940	42.26	20230102	17940	-52.90	20230228	5940	42.26	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
94	20231213	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-200	5	-2.30	358332040	42047	54.61	8750	8750	8400	11310	6090	8700	8522.18	0.48	0	-5598	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1832	-11.27	5.26	12	0.20	-754.00	1615.00	17940	20230228	-52.62	5940	20230102	43.10	17940	-52.62	20230228	5940	43.10	20230102	17940	-52.62	20230228	5940	43.10	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
95	20231213	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	-200	5	-2.30	302605850	35478	46.08	8750	8750	8400	11310	6090	8700	8529.39	0.48	0	-5422	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1832	-11.27	5.26	12	0.16	-754.00	1615.00	17940	20230228	-52.62	5940	20230102	43.10	17940	-52.62	20230228	5940	43.10	20230102	17940	-52.62	20230228	5940	43.10	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
96	20231213	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8480	-220	5	-2.53	250065030	29285	38.03	8750	8750	8400	11310	6090	8700	8539.01	0.48	0	-6296	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1827	-11.25	5.25	12	0.14	-754.00	1615.00	17940	20230228	-52.73	5940	20230102	42.76	17940	-52.73	20230228	5940	42.76	20230102	17940	-52.73	20230228	5940	42.76	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
97	20231213	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8570	-130	5	-1.49	95700500	11065	14.37	8750	8750	8540	11310	6090	8700	8648.94	0.48	0	-7344	8993	8846	8723	8576	8453	8785	8515	108	2610	500	5390	10	1	21550372	1847	-11.37	5.31	12	0.05	-754.00	1615.00	17940	20230228	-52.23	5940	20230102	44.28	17940	-52.23	20230228	5940	44.28	20230102	17940	-52.23	20230228	5940	44.28	20230102	1.49	N	347860	500	107 억	104361	N	N	0	N	N
98	20231212	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	-140	5	-1.58	665926380	76620	44.35	8850	8870	8600	11490	6190	8840	8691.28	0.51	0	-5743	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1875	-11.54	5.39	12	0.36	-754.00	1615.00	17940	20230228	-51.51	5940	20230102	46.46	17940	-51.51	20230228	5940	46.46	20230102	17940	-51.51	20230228	5940	46.46	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
99	20231212	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	-210	5	-2.38	633354320	72870	42.18	8850	8870	8600	11490	6190	8840	8691.56	0.51	0	-3730	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1860	-11.45	5.34	12	0.34	-754.00	1615.00	17940	20230228	-51.90	5940	20230102	45.29	17940	-51.90	20230228	5940	45.29	20230102	17940	-51.90	20230228	5940	45.29	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
100	20231212	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-180	5	-2.04	517166990	59420	34.39	8850	8870	8600	11490	6190	8840	8703.58	0.51	0	-4649	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1866	-11.49	5.36	12	0.28	-754.00	1615.00	17940	20230228	-51.73	5940	20230102	45.79	17940	-51.73	20230228	5940	45.79	20230102	17940	-51.73	20230228	5940	45.79	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
101	20231212	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	-190	5	-2.15	460469750	52872	30.60	8850	8870	8600	11490	6190	8840	8709.14	0.51	0	-7811	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1864	-11.47	5.36	12	0.25	-754.00	1615.00	17940	20230228	-51.78	5940	20230102	45.62	17940	-51.78	20230228	5940	45.62	20230102	17940	-51.78	20230228	5940	45.62	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
102	20231212	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8670	-170	5	-1.92	366583920	42007	24.31	8850	8870	8620	11490	6190	8840	8726.73	0.51	0	-7900	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1868	-11.50	5.37	12	0.19	-754.00	1615.00	17940	20230228	-51.67	5940	20230102	45.96	17940	-51.67	20230228	5940	45.96	20230102	17940	-51.67	20230228	5940	45.96	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
103	20231212	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8700	-140	5	-1.58	275492420	31501	18.23	8850	8870	8620	11490	6190	8840	8745.51	0.51	0	-8659	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1875	-11.54	5.39	12	0.15	-754.00	1615.00	17940	20230228	-51.51	5940	20230102	46.46	17940	-51.51	20230228	5940	46.46	20230102	17940	-51.51	20230228	5940	46.46	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
104	20231212	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	-40	5	-0.45	239622680	27398	15.86	8850	8870	8620	11490	6190	8840	8745.99	0.51	0	-8083	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1896	-11.67	5.45	12	0.13	-754.00	1615.00	17940	20230228	-50.95	5940	20230102	48.15	17940	-50.95	20230228	5940	48.15	20230102	17940	-50.95	20230228	5940	48.15	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
105	20231212	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8680	-160	5	-1.81	51768870	5909	3.42	8850	8850	8620	11490	6190	8840	8761.02	0.51	0	-2319	9206	9022	8736	8552	8266	9115	8645	108	2650	500	5480	10	1	21550372	1871	-11.51	5.37	12	0.03	-754.00	1615.00	17940	20230228	-51.62	5940	20230102	46.13	17940	-51.62	20230228	5940	46.13	20230102	17940	-51.62	20230228	5940	46.13	20230102	1.49	N	347860	500	107 억	109652	N	N	0	N	N
106	20231211	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8840	350	2	4.12	1507479040	171757	327.19	8490	8920	8450	11030	5950	8490	8776.83	0.51	5179	4329	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1905	-11.72	5.47	12	0.80	-754.00	1615.00	17940	20230228	-50.72	5940	20230102	48.82	17940	-50.72	20230228	5940	48.82	20230102	17940	-50.72	20230228	5940	48.82	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
107	20231211	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8750	260	2	3.06	1400439220	159593	304.02	8490	8920	8450	11030	5950	8490	8775.18	0.51	5179	7429	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1886	-11.60	5.42	12	0.74	-754.00	1615.00	17940	20230228	-51.23	5940	20230102	47.31	17940	-51.23	20230228	5940	47.31	20230102	17940	-51.23	20230228	5940	47.31	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
108	20231211	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8680	190	2	2.24	1233211650	140496	267.64	8490	8920	8450	11030	5950	8490	8777.69	0.51	5179	7328	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1871	-11.51	5.37	12	0.65	-754.00	1615.00	17940	20230228	-51.62	5940	20230102	46.13	17940	-51.62	20230228	5940	46.13	20230102	17940	-51.62	20230228	5940	46.13	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
109	20231211	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8810	320	2	3.77	1134430980	129181	246.08	8490	8920	8450	11030	5950	8490	8781.87	0.51	5179	6955	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1899	-11.68	5.46	12	0.60	-754.00	1615.00	17940	20230228	-50.89	5940	20230102	48.32	17940	-50.89	20230228	5940	48.32	20230102	17940	-50.89	20230228	5940	48.32	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
110	20231211	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8760	270	2	3.18	1019383870	116068	221.10	8490	8920	8450	11030	5950	8490	8782.81	0.51	5179	4702	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1888	-11.62	5.42	12	0.54	-754.00	1615.00	17940	20230228	-51.17	5940	20230102	47.47	17940	-51.17	20230228	5940	47.47	20230102	17940	-51.17	20230228	5940	47.47	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
111	20231211	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8900	410	2	4.83	862788160	98309	187.27	8490	8920	8450	11030	5950	8490	8776.48	0.51	5179	7287	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1918	-11.80	5.51	12	0.46	-754.00	1615.00	17940	20230228	-50.39	5940	20230102	49.83	17940	-50.39	20230228	5940	49.83	20230102	17940	-50.39	20230228	5940	49.83	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
112	20231211	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8730	240	2	2.83	402434380	46219	88.04	8490	8840	8450	11030	5950	8490	8707.43	0.51	5179	7989	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1881	-11.58	5.41	12	0.21	-754.00	1615.00	17940	20230228	-51.34	5940	20230102	46.97	17940	-51.34	20230228	5940	46.97	20230102	17940	-51.34	20230228	5940	46.97	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
113	20231211	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	170	2	2.00	72322630	8432	16.06	8490	8740	8450	11030	5950	8490	8577.85	0.51	5179	1863	8850	8670	8530	8350	8210	8600	8280	108	2540	500	5260	10	1	21550372	1866	-11.49	5.36	12	0.04	-754.00	1615.00	17940	20230228	-51.73	5940	20230102	45.79	17940	-51.73	20230228	5940	45.79	20230102	17940	-51.73	20230228	5940	45.79	20230102	1.50	N	347860	500	107 억	110469	N	N	30	N	N
114	20231208	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	20	2	0.24	443645370	52074	74.18	8600	8710	8390	11010	5930	8470	8519.79	0.51	0	-4994	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1830	-11.26	5.26	12	0.24	-754.00	1615.00	17940	20230228	-52.68	5940	20230102	42.93	17940	-52.68	20230228	5940	42.93	20230102	17940	-52.68	20230228	5940	42.93	20230102	1.51	N	347860	500	107 억	110469	N	N	30	N	N
115	20231208	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8450	-20	5	-0.24	416626990	48888	69.64	8600	8710	8390	11010	5930	8470	8522.07	0.51	0	-4765	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1821	-11.21	5.23	12	0.23	-754.00	1615.00	17940	20230228	-52.90	5940	20230102	42.26	17940	-52.90	20230228	5940	42.26	20230102	17940	-52.90	20230228	5940	42.26	20230102	1.51	N	347860	500	107 억	110469	N	N	0	N	N
116	20231208	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8500	30	2	0.35	368508480	43218	61.57	8600	8710	8390	11010	5930	8470	8526.74	0.51	0	-4081	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1832	-11.27	5.26	12	0.20	-754.00	1615.00	17940	20230228	-52.62	5940	20230102	43.10	17940	-52.62	20230228	5940	43.10	20230102	17940	-52.62	20230228	5940	43.10	20230102	1.51	N	347860	500	107 억	110469	N	N	0	N	N
117	20231208	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-10	5	-0.12	334108640	39157	55.78	8600	8710	8390	11010	5930	8470	8532.54	0.51	0	-2972	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1823	-11.22	5.24	12	0.18	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.51	N	347860	500	107 억	110469	N	N	0	N	N
118	20231208	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8410	-60	5	-0.71	307980840	36049	51.35	8600	8710	8400	11010	5930	8470	8543.39	0.51	0	-2680	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1812	-11.15	5.21	12	0.17	-754.00	1615.00	17940	20230228	-53.12	5940	20230102	41.58	17940	-53.12	20230228	5940	41.58	20230102	17940	-53.12	20230228	5940	41.58	20230102	1.51	N	347860	500	107 억	110469	N	N	0	N	N
119	20231208	111021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8490	20	2	0.24	262038080	30595	43.58	8600	8710	8430	11010	5930	8470	8564.74	0.51	0	-2251	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1830	-11.26	5.26	12	0.14	-754.00	1615.00	17940	20230228	-52.68	5940	20230102	42.93	17940	-52.68	20230228	5940	42.93	20230102	17940	-52.68	20230228	5940	42.93	20230102	1.51	N	347860	500	107 억	110469	N	N	0	N	N
120	20231208	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8600	130	2	1.53	172241640	20045	28.56	8600	8710	8520	11010	5930	8470	8592.75	0.51	0	1784	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1853	-11.41	5.33	12	0.09	-754.00	1615.00	17940	20230228	-52.06	5940	20230102	44.78	17940	-52.06	20230228	5940	44.78	20230102	17940	-52.06	20230228	5940	44.78	20230102	1.51	N	347860	500	107 억	110469	N	N	0	N	N
121	20231208	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8550	80	2	0.94	61380890	7122	10.15	8600	8710	8520	11010	5930	8470	8618.49	0.51	0	-297	8750	8610	8420	8280	8090	8680	8350	108	2540	500	5250	10	1	21550372	1843	-11.34	5.29	12	0.03	-754.00	1615.00	17940	20230228	-52.34	5940	20230102	43.94	17940	-52.34	20230228	5940	43.94	20230102	17940	-52.34	20230228	5940	43.94	20230102	1.51	N	347860	500	107 억	110469	N	N	0	N	N
122	20231207	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8470	190	2	2.29	582076690	69714	130.38	8340	8560	8230	10760	5800	8280	8349.59	0.54	0	-6921	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1825	-11.23	5.24	12	0.32	-754.00	1615.00	17940	20230228	-52.79	5940	20230102	42.59	17940	-52.79	20230228	5940	42.59	20230102	17940	-52.79	20230228	5940	42.59	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
123	20231207	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8440	160	2	1.93	545041440	65335	122.19	8340	8560	8230	10760	5800	8280	8342.43	0.54	0	-6615	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1819	-11.19	5.23	12	0.30	-754.00	1615.00	17940	20230228	-52.95	5940	20230102	42.09	17940	-52.95	20230228	5940	42.09	20230102	17940	-52.95	20230228	5940	42.09	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
124	20231207	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8420	140	2	1.69	483023540	57989	108.45	8340	8560	8230	10760	5800	8280	8329.73	0.54	0	-5802	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1815	-11.17	5.21	12	0.27	-754.00	1615.00	17940	20230228	-53.07	5940	20230102	41.75	17940	-53.07	20230228	5940	41.75	20230102	17940	-53.07	20230228	5940	41.75	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
125	20231207	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8420	140	2	1.69	372126520	44877	83.93	8340	8430	8230	10760	5800	8280	8292.19	0.54	0	-6930	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1815	-11.17	5.21	12	0.21	-754.00	1615.00	17940	20230228	-53.07	5940	20230102	41.75	17940	-53.07	20230228	5940	41.75	20230102	17940	-53.07	20230228	5940	41.75	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
126	20231207	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	70	2	0.85	290572730	35135	65.71	8340	8370	8230	10760	5800	8280	8270.13	0.54	0	-8474	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1799	-11.07	5.17	12	0.16	-754.00	1615.00	17940	20230228	-53.46	5940	20230102	40.57	17940	-53.46	20230228	5940	40.57	20230102	17940	-53.46	20230228	5940	40.57	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
127	20231207	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8270	-10	5	-0.12	242958250	29393	54.97	8340	8370	8230	10760	5800	8280	8265.77	0.54	0	-7507	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1782	-10.97	5.12	12	0.14	-754.00	1615.00	17940	20230228	-53.90	5940	20230102	39.23	17940	-53.90	20230228	5940	39.23	20230102	17940	-53.90	20230228	5940	39.23	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
128	20231207	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	10	2	0.12	167616620	20259	37.89	8340	8370	8230	10760	5800	8280	8273.63	0.54	0	-4840	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1787	-10.99	5.13	12	0.09	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
129	20231207	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	20	2	0.24	31950800	3859	7.22	8340	8350	8230	10760	5800	8280	8279.53	0.54	0	-374	8480	8380	8290	8190	8100	8430	8240	108	2480	500	5130	10	1	21550372	1789	-11.01	5.14	12	0.02	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.48	N	347860	500	107 억	116693	N	N	2	N	N
130	20231206	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	40	2	0.49	441793800	53310	47.39	8230	8390	8200	10710	5770	8240	8287.28	0.51	0	6033	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1784	-10.98	5.13	12	0.25	-754.00	1615.00	17940	20230228	-53.85	5940	20230102	39.39	17940	-53.85	20230228	5940	39.39	20230102	17940	-53.85	20230228	5940	39.39	20230102	1.48	N	347860	500	107 억	110660	N	N	2	N	N
131	20231206	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8300	60	2	0.73	418309160	50480	44.88	8230	8390	8200	10710	5770	8240	8286.63	0.51	0	7031	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1789	-11.01	5.14	12	0.23	-754.00	1615.00	17940	20230228	-53.73	5940	20230102	39.73	17940	-53.73	20230228	5940	39.73	20230102	17940	-53.73	20230228	5940	39.73	20230102	1.48	N	347860	500	107 억	110660	N	N	0	N	N
132	20231206	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8340	100	2	1.21	385139110	46489	41.33	8230	8390	8200	10710	5770	8240	8284.52	0.51	0	7676	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1797	-11.06	5.16	12	0.22	-754.00	1615.00	17940	20230228	-53.51	5940	20230102	40.40	17940	-53.51	20230228	5940	40.40	20230102	17940	-53.51	20230228	5940	40.40	20230102	1.48	N	347860	500	107 억	110660	N	N	0	N	N
133	20231206	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	110	2	1.33	316749080	38269	34.02	8230	8390	8200	10710	5770	8240	8276.91	0.51	0	6102	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1799	-11.07	5.17	12	0.18	-754.00	1615.00	17940	20230228	-53.46	5940	20230102	40.57	17940	-53.46	20230228	5940	40.57	20230102	17940	-53.46	20230228	5940	40.57	20230102	1.48	N	347860	500	107 억	110660	N	N	0	N	N
134	20231206	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8290	50	2	0.61	283375690	34267	30.46	8230	8350	8200	10710	5770	8240	8269.64	0.51	0	4884	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1787	-10.99	5.13	12	0.16	-754.00	1615.00	17940	20230228	-53.79	5940	20230102	39.56	17940	-53.79	20230228	5940	39.56	20230102	17940	-53.79	20230228	5940	39.56	20230102	1.48	N	347860	500	107 억	110660	N	N	0	N	N
135	20231206	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8350	110	2	1.33	223809360	27104	24.10	8230	8350	8200	10710	5770	8240	8257.43	0.51	0	4264	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1799	-11.07	5.17	12	0.13	-754.00	1615.00	17940	20230228	-53.46	5940	20230102	40.57	17940	-53.46	20230228	5940	40.57	20230102	17940	-53.46	20230228	5940	40.57	20230102	1.48	N	347860	500	107 억	110660	N	N	0	N	N
136	20231206	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-10	5	-0.12	126769980	15387	13.68	8230	8320	8200	10710	5770	8240	8238.77	0.51	0	-459	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1774	-10.92	5.10	12	0.07	-754.00	1615.00	17940	20230228	-54.12	5940	20230102	38.55	17940	-54.12	20230228	5940	38.55	20230102	17940	-54.12	20230228	5940	38.55	20230102	1.48	N	347860	500	107 억	110660	N	N	0	N	N
137	20231206	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8280	40	2	0.49	7194750	873	0.78	8230	8280	8230	10710	5770	8240	8241.41	0.51	0	-33	8826	8532	8316	8022	7806	8425	7915	108	2470	500	5100	10	1	21550372	1784	-10.98	5.13	12	0.00	-754.00	1615.00	17940	20230228	-53.85	5940	20230102	39.39	17940	-53.85	20230228	5940	39.39	20230102	17940	-53.85	20230228	5940	39.39	20230102	1.48	N	347860	500	107 억	110660	N	N	0	N	N
138	20231205	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8240	-410	5	-4.74	936272660	111854	135.41	8610	8610	8100	11240	6060	8650	8370.50	0.56	0	-10733	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1776	-10.93	5.10	12	0.52	-754.00	1615.00	17940	20230228	-54.07	5940	20230102	38.72	17940	-54.07	20230228	5940	38.72	20230102	17940	-54.07	20230228	5940	38.72	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
139	20231205	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8230	-420	5	-4.86	896006860	106956	129.48	8610	8610	8100	11240	6060	8650	8377.34	0.56	0	-10916	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1774	-10.92	5.10	12	0.50	-754.00	1615.00	17940	20230228	-54.12	5940	20230102	38.55	17940	-54.12	20230228	5940	38.55	20230102	17940	-54.12	20230228	5940	38.55	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
140	20231205	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8310	-340	5	-3.93	635585860	75268	91.12	8610	8610	8300	11240	6060	8650	8444.30	0.56	0	-5259	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1791	-11.02	5.15	12	0.35	-754.00	1615.00	17940	20230228	-53.68	5940	20230102	39.90	17940	-53.68	20230228	5940	39.90	20230102	17940	-53.68	20230228	5940	39.90	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
141	20231205	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-190	5	-2.20	399927620	47130	57.06	8610	8610	8440	11240	6060	8650	8485.63	0.56	0	1463	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1823	-11.22	5.24	12	0.22	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
142	20231205	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8520	-130	5	-1.50	313804910	36948	44.73	8610	8610	8440	11240	6060	8650	8493.15	0.56	0	1920	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1836	-11.30	5.28	12	0.17	-754.00	1615.00	17940	20230228	-52.51	5940	20230102	43.43	17940	-52.51	20230228	5940	43.43	20230102	17940	-52.51	20230228	5940	43.43	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
143	20231205	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	-140	5	-1.62	233415700	27467	33.25	8610	8610	8440	11240	6060	8650	8498.04	0.56	0	1179	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1834	-11.29	5.27	12	0.13	-754.00	1615.00	17940	20230228	-52.56	5940	20230102	43.27	17940	-52.56	20230228	5940	43.27	20230102	17940	-52.56	20230228	5940	43.27	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
144	20231205	101009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8510	-140	5	-1.62	182160260	21444	25.96	8610	8610	8440	11240	6060	8650	8494.70	0.56	0	1672	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1834	-11.29	5.27	12	0.10	-754.00	1615.00	17940	20230228	-52.56	5940	20230102	43.27	17940	-52.56	20230228	5940	43.27	20230102	17940	-52.56	20230228	5940	43.27	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
145	20231205	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8460	-190	5	-2.20	90113560	10601	12.83	8610	8610	8440	11240	6060	8650	8500.48	0.56	0	-2572	9136	8892	8746	8502	8356	8820	8430	108	2590	500	5360	10	1	21550372	1823	-11.22	5.24	12	0.05	-754.00	1615.00	17940	20230228	-52.84	5940	20230102	42.42	17940	-52.84	20230228	5940	42.42	20230102	17940	-52.84	20230228	5940	42.42	20230102	1.48	N	347860	500	107 억	121629	N	N	348	N	N
146	20231204	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	-150	5	-1.70	705527120	81223	99.15	8990	8990	8600	11440	6160	8800	8686.89	0.60	0	-8385	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1864	-11.47	5.36	12	0.38	-754.00	1615.00	17940	20230228	-51.78	5940	20230102	45.62	17940	-51.78	20230228	5940	45.62	20230102	17940	-51.78	20230228	5940	45.62	20230102	1.49	N	347860	500	107 억	129818	N	N	348	N	N
147	20231204	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8630	-170	5	-1.93	652595080	75098	91.67	8990	8990	8600	11440	6160	8800	8689.91	0.60	0	-7237	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1860	-11.45	5.34	12	0.35	-754.00	1615.00	17940	20230228	-51.90	5940	20230102	45.29	17940	-51.90	20230228	5940	45.29	20230102	17940	-51.90	20230228	5940	45.29	20230102	1.49	N	347860	500	107 억	129818	N	N	0	N	N
148	20231204	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8670	-130	5	-1.48	567872810	65306	79.72	8990	8990	8600	11440	6160	8800	8695.57	0.60	0	-3798	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1868	-11.50	5.37	12	0.30	-754.00	1615.00	17940	20230228	-51.67	5940	20230102	45.96	17940	-51.67	20230228	5940	45.96	20230102	17940	-51.67	20230228	5940	45.96	20230102	1.49	N	347860	500	107 억	129818	N	N	0	N	N
149	20231204	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8650	-150	5	-1.70	524360770	60277	73.58	8990	8990	8600	11440	6160	8800	8699.18	0.60	0	-4382	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1864	-11.47	5.36	12	0.28	-754.00	1615.00	17940	20230228	-51.78	5940	20230102	45.62	17940	-51.78	20230228	5940	45.62	20230102	17940	-51.78	20230228	5940	45.62	20230102	1.49	N	347860	500	107 억	129818	N	N	0	N	N
150	20231204	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8720	-80	5	-0.91	429882990	49355	60.25	8990	8990	8630	11440	6160	8800	8710.02	0.60	0	-4789	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1879	-11.56	5.40	12	0.23	-754.00	1615.00	17940	20230228	-51.39	5940	20230102	46.80	17940	-51.39	20230228	5940	46.80	20230102	17940	-51.39	20230228	5940	46.80	20230102	1.49	N	347860	500	107 억	129818	N	N	0	N	N
151	20231204	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8660	-140	5	-1.59	348950720	40014	48.85	8990	8990	8630	11440	6160	8800	8720.72	0.60	0	-6087	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1866	-11.49	5.36	12	0.19	-754.00	1615.00	17940	20230228	-51.73	5940	20230102	45.79	17940	-51.73	20230228	5940	45.79	20230102	17940	-51.73	20230228	5940	45.79	20230102	1.49	N	347860	500	107 억	129818	N	N	0	N	N
152	20231204	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8710	-90	5	-1.02	180816460	20657	25.22	8990	8990	8630	11440	6160	8800	8753.28	0.60	0	-2631	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1877	-11.55	5.39	12	0.10	-754.00	1615.00	17940	20230228	-51.45	5940	20230102	46.63	17940	-51.45	20230228	5940	46.63	20230102	17940	-51.45	20230228	5940	46.63	20230102	1.49	N	347860	500	107 억	129818	N	N	0	N	N
153	20231204	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8670	-130	5	-1.48	63167800	7191	8.78	8990	8990	8630	11440	6160	8800	8784.29	0.60	0	-2765	9100	8950	8830	8680	8560	8890	8620	108	2640	500	5450	10	1	21550372	1868	-11.50	5.37	12	0.03	-754.00	1615.00	17940	20230228	-51.67	5940	20230102	45.96	17940	-51.67	20230228	5940	45.96	20230102	17940	-51.67	20230228	5940	45.96	20230102	1.49	N	347860	500	107 억	129818	N	N	0	N	N
154	20231201	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	-40	5	-0.45	702425630	79636	74.30	8820	8980	8710	11490	6190	8840	8820.46	0.60	0	1026	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1896	-11.67	5.45	12	0.37	-754.00	1615.00	17940	20230228	-50.95	5940	20230102	48.15	17940	-50.95	20230228	5940	48.15	20230102	17940	-50.95	20230228	5940	48.15	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N
155	20231201	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8790	-50	5	-0.57	643617650	72950	68.06	8820	8980	8710	11490	6190	8840	8822.72	0.60	0	2310	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1894	-11.66	5.44	12	0.34	-754.00	1615.00	17940	20230228	-51.00	5940	20230102	47.98	17940	-51.00	20230228	5940	47.98	20230102	17940	-51.00	20230228	5940	47.98	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N
156	20231201	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8800	-40	5	-0.45	598557840	67817	63.27	8820	8980	8710	11490	6190	8840	8826.07	0.60	0	2549	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1896	-11.67	5.45	12	0.31	-754.00	1615.00	17940	20230228	-50.95	5940	20230102	48.15	17940	-50.95	20230228	5940	48.15	20230102	17940	-50.95	20230228	5940	48.15	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N
157	20231201	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8780	-60	5	-0.68	549399470	62226	58.05	8820	8980	8710	11490	6190	8840	8829.10	0.60	0	2532	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1892	-11.64	5.44	12	0.29	-754.00	1615.00	17940	20230228	-51.06	5940	20230102	47.81	17940	-51.06	20230228	5940	47.81	20230102	17940	-51.06	20230228	5940	47.81	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N
158	20231201	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8810	-30	5	-0.34	491250220	55624	51.89	8820	8980	8710	11490	6190	8840	8831.62	0.60	0	2728	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1899	-11.68	5.46	12	0.26	-754.00	1615.00	17940	20230228	-50.89	5940	20230102	48.32	17940	-50.89	20230228	5940	48.32	20230102	17940	-50.89	20230228	5940	48.32	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N
159	20231201	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8870	30	2	0.34	337524450	38193	35.63	8820	8980	8710	11490	6190	8840	8837.34	0.60	0	1100	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1912	-11.76	5.49	12	0.18	-754.00	1615.00	17940	20230228	-50.56	5940	20230102	49.33	17940	-50.56	20230228	5940	49.33	20230102	17940	-50.56	20230228	5940	49.33	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N
160	20231201	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8880	40	2	0.45	225094480	25585	23.87	8820	8920	8710	11490	6190	8840	8797.91	0.60	0	-199	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1914	-11.78	5.50	12	0.12	-754.00	1615.00	17940	20230228	-50.50	5940	20230102	49.49	17940	-50.50	20230228	5940	49.49	20230102	17940	-50.50	20230228	5940	49.49	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N
161	20231201	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8730	-110	5	-1.24	61800430	7055	6.58	8820	8820	8730	11490	6190	8840	8759.81	0.60	0	-3128	9180	9010	8860	8690	8540	9095	8775	108	2650	500	5480	10	1	21550372	1881	-11.58	5.41	12	0.03	-754.00	1615.00	17940	20230228	-51.34	5940	20230102	46.97	17940	-51.34	20230228	5940	46.97	20230102	17940	-51.34	20230228	5940	46.97	20230102	1.56	N	347860	500	107 억	129360	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History