KissMeData/108490/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
3	20231229	150838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
4	20231229	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
5	20231229	130839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
6	20231229	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
7	20231229	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
8	20231229	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
9	20231229	090810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7620710000	249108	26.36	31050	31100	30200	40100	21600	30850	30591.54	1.67	-20043	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.95	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	213602	N	N	5	N	N
10	20231228	160802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7564303900	247265	26.16	31050	31100	30200	40100	21600	30850	30591.54	1.83	0	-25593	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.94	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	233645	N	N	5	N	N
11	20231228	150809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	7148763050	233686	24.73	31050	31100	30200	40100	21600	30850	30590.99	1.83	0	-22804	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.83	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	233645	N	N	169	N	N
12	20231228	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	-50	5	-0.16	6338673550	207273	21.93	31050	31100	30200	40100	21600	30850	30580.89	1.83	0	-15356	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3932	-1400.00	4.31	12	1.62	-22.00	7151.00	46450	20230317	-33.69	19320	20231024	59.42	46450	-33.69	20230317	19320	59.42	20231024	46450	-33.69	20230317	19320	59.42	20231024	2.54	N	108490	500	63 억	233645	N	N	169	N	N
13	20231228	130801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-350	5	-1.13	5507064450	180085	19.05	31050	31100	30200	40100	21600	30850	30579.91	1.83	0	-15570	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3894	-1386.36	4.27	12	1.41	-22.00	7151.00	46450	20230317	-34.34	19320	20231024	57.87	46450	-34.34	20230317	19320	57.87	20231024	46450	-34.34	20230317	19320	57.87	20231024	2.54	N	108490	500	63 억	233645	N	N	169	N	N
14	20231228	120803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-250	5	-0.81	4886996750	159778	16.91	31050	31100	30200	40100	21600	30850	30585.67	1.83	0	-10925	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3907	-1390.91	4.28	12	1.25	-22.00	7151.00	46450	20230317	-34.12	19320	20231024	58.39	46450	-34.12	20230317	19320	58.39	20231024	46450	-34.12	20230317	19320	58.39	20231024	2.54	N	108490	500	63 억	233645	N	N	169	N	N
15	20231228	110805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-300	5	-0.97	4414099350	144303	15.27	31050	31100	30200	40100	21600	30850	30588.56	1.83	0	-10959	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3900	-1388.64	4.27	12	1.13	-22.00	7151.00	46450	20230317	-34.23	19320	20231024	58.13	46450	-34.23	20230317	19320	58.13	20231024	46450	-34.23	20230317	19320	58.13	20231024	2.54	N	108490	500	63 억	233645	N	N	169	N	N
16	20231228	100800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30650	-200	5	-0.65	3533894450	115531	12.22	31050	31100	30200	40100	21600	30850	30587.60	1.83	0	-11357	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3913	-1393.18	4.29	12	0.90	-22.00	7151.00	46450	20230317	-34.02	19320	20231024	58.64	46450	-34.02	20230317	19320	58.64	20231024	46450	-34.02	20230317	19320	58.64	20231024	2.54	N	108490	500	63 억	233645	N	N	169	N	N
17	20231228	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30350	-500	5	-1.62	1470750750	48036	5.08	31050	31100	30200	40100	21600	30850	30616.22	1.83	0	-7718	32450	31650	30500	29700	28550	32050	30100	64	9250	500	22210	50	1	12766717	3875	-1379.55	4.24	12	0.38	-22.00	7151.00	46450	20230317	-34.66	19320	20231024	57.09	46450	-34.66	20230317	19320	57.09	20231024	46450	-34.66	20230317	19320	57.09	20231024	2.54	N	108490	500	63 억	233645	N	N	169	N	N
18	20231227	160754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	2250	2	7.87	28602995550	939399	299.36	29350	31300	29350	37150	20050	28600	30447.44	1.25	0	65107	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3939	-1402.27	4.31	12	7.36	-22.00	7151.00	46450	20230317	-33.58	19320	20231024	59.68	46450	-33.58	20230317	19320	59.68	20231024	46450	-33.58	20230317	19320	59.68	20231024	2.60	N	108490	500	63 억	159883	N	N	169	N	N
19	20231227	150806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	2300	2	8.04	27320566300	897893	286.13	29350	31300	29350	37150	20050	28600	30427.42	1.25	0	58792	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3945	-1404.55	4.32	12	7.03	-22.00	7151.00	46450	20230317	-33.48	19320	20231024	59.94	46450	-33.48	20230317	19320	59.94	20231024	46450	-33.48	20230317	19320	59.94	20231024	2.60	N	108490	500	63 억	159883	N	N	132	N	N
20	20231227	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30350	1750	2	6.12	20641422100	681401	217.14	29350	31300	29350	37150	20050	28600	30292.62	1.25	0	26021	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3875	-1379.55	4.24	12	5.34	-22.00	7151.00	46450	20230317	-34.66	19320	20231024	57.09	46450	-34.66	20230317	19320	57.09	20231024	46450	-34.66	20230317	19320	57.09	20231024	2.60	N	108490	500	63 억	159883	N	N	132	N	N
21	20231227	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	1650	2	5.77	19568698550	645928	205.84	29350	31300	29350	37150	20050	28600	30295.48	1.25	0	18979	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3862	-1375.00	4.23	12	5.06	-22.00	7151.00	46450	20230317	-34.88	19320	20231024	56.57	46450	-34.88	20230317	19320	56.57	20231024	46450	-34.88	20230317	19320	56.57	20231024	2.60	N	108490	500	63 억	159883	N	N	132	N	N
22	20231227	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	1300	2	4.55	17733674100	585219	186.49	29350	31300	29350	37150	20050	28600	30302.63	1.25	0	7893	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3817	-1359.09	4.18	12	4.58	-22.00	7151.00	46450	20230317	-35.63	19320	20231024	54.76	46450	-35.63	20230317	19320	54.76	20231024	46450	-35.63	20230317	19320	54.76	20231024	2.60	N	108490	500	63 억	159883	N	N	132	N	N
23	20231227	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29900	1300	2	4.55	17123963150	564750	179.97	29350	31300	29350	37150	20050	28600	30321.32	1.25	0	6929	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3817	-1359.09	4.18	12	4.42	-22.00	7151.00	46450	20230317	-35.63	19320	20231024	54.76	46450	-35.63	20230317	19320	54.76	20231024	46450	-35.63	20230317	19320	54.76	20231024	2.60	N	108490	500	63 억	159883	N	N	132	N	N
24	20231227	100802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	1200	2	4.20	15859405900	522495	166.51	29350	31300	29350	37150	20050	28600	30353.22	1.25	0	7203	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3804	-1354.55	4.17	12	4.09	-22.00	7151.00	46450	20230317	-35.84	19320	20231024	54.24	46450	-35.84	20230317	19320	54.24	20231024	46450	-35.84	20230317	19320	54.24	20231024	2.60	N	108490	500	63 억	159883	N	N	132	N	N
25	20231227	090804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30450	1850	2	6.47	7288666650	238676	76.06	29350	31300	29350	37150	20050	28600	30537.91	1.25	0	13493	30100	29350	28600	27850	27100	29725	28225	64	8550	500	20590	50	1	12766717	3887	-1384.09	4.26	12	1.87	-22.00	7151.00	46450	20230317	-34.45	19320	20231024	57.61	46450	-34.45	20230317	19320	57.61	20231024	46450	-34.45	20230317	19320	57.61	20231024	2.60	N	108490	500	63 억	159883	N	N	132	N	N
26	20231226	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	750	2	2.69	8902305050	310765	75.01	28100	29350	27850	36200	19500	27850	28646.86	1.21	0	5903	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3651	-1300.00	4.00	12	2.43	-22.00	7151.00	46450	20230317	-38.43	19320	20231024	48.03	46450	-38.43	20230317	19320	48.03	20231024	46450	-38.43	20230317	19320	48.03	20231024	2.63	N	108490	500	63 억	154286	N	N	132	N	N
27	20231226	150801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	850	2	3.05	8510876800	297076	71.70	28100	29350	27850	36200	19500	27850	28649.13	1.21	0	7149	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3664	-1304.55	4.01	12	2.33	-22.00	7151.00	46450	20230317	-38.21	19320	20231024	48.55	46450	-38.21	20230317	19320	48.55	20231024	46450	-38.21	20230317	19320	48.55	20231024	2.63	N	108490	500	63 억	154286	N	N	53	N	N
28	20231226	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	700	2	2.51	7744610650	270284	65.24	28100	29350	27850	36200	19500	27850	28653.95	1.21	0	-1173	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3645	-1297.73	3.99	12	2.12	-22.00	7151.00	46450	20230317	-38.54	19320	20231024	47.77	46450	-38.54	20230317	19320	47.77	20231024	46450	-38.54	20230317	19320	47.77	20231024	2.63	N	108490	500	63 억	154286	N	N	53	N	N
29	20231226	130802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	700	2	2.51	7404357000	258381	62.36	28100	29350	27850	36200	19500	27850	28657.10	1.21	0	-1778	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3645	-1297.73	3.99	12	2.02	-22.00	7151.00	46450	20230317	-38.54	19320	20231024	47.77	46450	-38.54	20230317	19320	47.77	20231024	46450	-38.54	20230317	19320	47.77	20231024	2.63	N	108490	500	63 억	154286	N	N	53	N	N
30	20231226	120801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	700	2	2.51	6982074400	243631	58.80	28100	29350	27850	36200	19500	27850	28658.79	1.21	0	-927	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3645	-1297.73	3.99	12	1.91	-22.00	7151.00	46450	20230317	-38.54	19320	20231024	47.77	46450	-38.54	20230317	19320	47.77	20231024	46450	-38.54	20230317	19320	47.77	20231024	2.63	N	108490	500	63 억	154286	N	N	53	N	N
31	20231226	110805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	850	2	3.05	6515532450	227318	54.87	28100	29350	27850	36200	19500	27850	28663.05	1.21	0	-3100	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3664	-1304.55	4.01	12	1.78	-22.00	7151.00	46450	20230317	-38.21	19320	20231024	48.55	46450	-38.21	20230317	19320	48.55	20231024	46450	-38.21	20230317	19320	48.55	20231024	2.63	N	108490	500	63 억	154286	N	N	53	N	N
32	20231226	100801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	950	2	3.41	4881089550	170633	41.18	28100	29350	27850	36200	19500	27850	28606.30	1.21	0	-4170	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3677	-1309.09	4.03	12	1.34	-22.00	7151.00	46450	20230317	-38.00	19320	20231024	49.07	46450	-38.00	20230317	19320	49.07	20231024	46450	-38.00	20230317	19320	49.07	20231024	2.63	N	108490	500	63 억	154286	N	N	53	N	N
33	20231226	090803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	0	3	0.00	531196200	18927	4.57	28100	28300	27850	36200	19500	27850	28066.87	1.21	0	-5097	29683	28766	28233	27316	26783	28500	27050	64	8350	500	20050	50	1	12766717	3556	-1265.91	3.89	12	0.15	-22.00	7151.00	46450	20230317	-40.04	19320	20231024	44.15	46450	-40.04	20230317	19320	44.15	20231024	46450	-40.04	20230317	19320	44.15	20231024	2.63	N	108490	500	63 억	154286	N	N	53	N	N
34	20231222	160751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-50	5	-0.18	11732670200	412397	166.15	28300	29150	27700	36250	19550	27900	28452.88	1.20	0	1847	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3556	-1265.91	3.89	12	3.23	-22.00	7151.00	46450	20230317	-40.04	19320	20231024	44.15	46450	-40.04	20230317	19320	44.15	20231024	46450	-40.04	20230317	19320	44.15	20231024	2.63	N	108490	500	63 억	153306	N	N	53	N	N
35	20231222	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	0	3	0.00	11293851300	396660	159.81	28300	29150	27700	36250	19550	27900	28472.37	1.20	0	2050	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3562	-1268.18	3.90	12	3.11	-22.00	7151.00	46450	20230317	-39.94	19320	20231024	44.41	46450	-39.94	20230317	19320	44.41	20231024	46450	-39.94	20230317	19320	44.41	20231024	2.63	N	108490	500	63 억	153306	N	N	0	N	N
36	20231222	140745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	350	2	1.25	10245069600	359304	144.76	28300	29150	27700	36250	19550	27900	28513.65	1.20	0	-3528	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3607	-1284.09	3.95	12	2.81	-22.00	7151.00	46450	20230317	-39.18	19320	20231024	46.22	46450	-39.18	20230317	19320	46.22	20231024	46450	-39.18	20230317	19320	46.22	20231024	2.63	N	108490	500	63 억	153306	N	N	0	N	N
37	20231222	130749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	450	2	1.61	9572972950	335574	135.20	28300	29150	27700	36250	19550	27900	28527.16	1.20	0	-1142	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3619	-1288.64	3.96	12	2.63	-22.00	7151.00	46450	20230317	-38.97	19320	20231024	46.74	46450	-38.97	20230317	19320	46.74	20231024	46450	-38.97	20230317	19320	46.74	20231024	2.63	N	108490	500	63 억	153306	N	N	0	N	N
38	20231222	120747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	950	2	3.41	8174742950	286513	115.43	28300	29150	27700	36250	19550	27900	28531.84	1.20	0	-5143	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3683	-1311.36	4.03	12	2.24	-22.00	7151.00	46450	20230317	-37.89	19320	20231024	49.33	46450	-37.89	20230317	19320	49.33	20231024	46450	-37.89	20230317	19320	49.33	20231024	2.63	N	108490	500	63 억	153306	N	N	0	N	N
39	20231222	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	950	2	3.41	5899134350	207690	83.68	28300	29000	27700	36250	19550	27900	28403.56	1.20	0	-1888	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3683	-1311.36	4.03	12	1.63	-22.00	7151.00	46450	20230317	-37.89	19320	20231024	49.33	46450	-37.89	20230317	19320	49.33	20231024	46450	-37.89	20230317	19320	49.33	20231024	2.63	N	108490	500	63 억	153306	N	N	0	N	N
40	20231222	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-100	5	-0.36	1276890000	45771	18.44	28300	28300	27700	36250	19550	27900	27897.36	1.20	0	-5286	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3549	-1263.64	3.89	12	0.36	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.63	N	108490	500	63 억	153306	N	N	0	N	N
41	20231222	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	0	3	0.00	341655450	12199	4.91	28300	28300	27800	36250	19550	27900	28006.84	1.20	0	-2646	29300	28600	27800	27100	26300	28950	27450	64	8350	500	20080	50	1	12766717	3562	-1268.18	3.90	12	0.10	-22.00	7151.00	46450	20230317	-39.94	19320	20231024	44.41	46450	-39.94	20230317	19320	44.41	20231024	46450	-39.94	20230317	19320	44.41	20231024	2.63	N	108490	500	63 억	153306	N	N	0	N	N
42	20231221	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	200	2	0.72	6881500650	246774	183.94	27300	28500	27000	36000	19400	27700	27886.16	1.18	0	2569	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3562	-1268.18	3.90	12	1.93	-22.00	7151.00	46450	20230317	-39.94	19320	20231024	44.41	46450	-39.94	20230317	19320	44.41	20231024	46450	-39.94	20230317	19320	44.41	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
43	20231221	150744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	200	2	0.72	6671295500	239227	178.31	27300	28500	27000	36000	19400	27700	27887.24	1.18	0	2867	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3562	-1268.18	3.90	12	1.87	-22.00	7151.00	46450	20230317	-39.94	19320	20231024	44.41	46450	-39.94	20230317	19320	44.41	20231024	46450	-39.94	20230317	19320	44.41	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
44	20231221	140743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	100	2	0.36	5454566650	195861	145.99	27300	28500	27000	36000	19400	27700	27849.52	1.18	0	1321	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3549	-1263.64	3.89	12	1.53	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
45	20231221	130741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	0	3	0.00	5220740000	187427	139.70	27300	28500	27000	36000	19400	27700	27855.17	1.18	0	1624	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3536	-1259.09	3.87	12	1.47	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
46	20231221	120746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	0	3	0.00	4916467800	176473	131.54	27300	28500	27000	36000	19400	27700	27860.02	1.18	0	742	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3536	-1259.09	3.87	12	1.38	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
47	20231221	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	0	3	0.00	4536339150	162787	121.34	27300	28500	27000	36000	19400	27700	27867.19	1.18	0	3310	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3536	-1259.09	3.87	12	1.28	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
48	20231221	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	500	2	1.81	2425828150	87394	65.14	27300	28200	27000	36000	19400	27700	27757.68	1.18	0	1591	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3600	-1281.82	3.94	12	0.68	-22.00	7151.00	46450	20230317	-39.29	19320	20231024	45.96	46450	-39.29	20230317	19320	45.96	20231024	46450	-39.29	20230317	19320	45.96	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
49	20231221	090744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-250	5	-0.90	268240950	9848	7.34	27300	27450	27000	36000	19400	27700	27215.64	1.18	0	23	28300	28000	27700	27400	27100	28150	27550	64	8300	500	19940	50	1	12766717	3504	-1247.73	3.84	12	0.08	-22.00	7151.00	46450	20230317	-40.90	19320	20231024	42.08	46450	-40.90	20230317	19320	42.08	20231024	46450	-40.90	20230317	19320	42.08	20231024	2.60	N	108490	500	63 억	150627	N	N	49	N	N
50	20231220	160746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	300	2	1.09	3685339750	133265	70.16	27500	28000	27400	35600	19200	27400	27654.21	1.13	0	5784	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3536	-1259.09	3.87	12	1.04	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.56	N	108490	500	63 억	144682	N	N	49	N	N
51	20231220	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	200	2	0.73	3540170850	128015	67.40	27500	28000	27400	35600	19200	27400	27654.38	1.13	0	5380	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3524	-1254.55	3.86	12	1.00	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.56	N	108490	500	63 억	144682	N	N	493	N	N
52	20231220	140835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	200	2	0.73	3056951800	110485	58.17	27500	28000	27400	35600	19200	27400	27668.53	1.13	0	4213	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3524	-1254.55	3.86	12	0.87	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.56	N	108490	500	63 억	144682	N	N	493	N	N
53	20231220	130829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	150	2	0.55	2758417250	99644	52.46	27500	28000	27400	35600	19200	27400	27682.78	1.13	0	3457	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3517	-1252.27	3.85	12	0.78	-22.00	7151.00	46450	20230317	-40.69	19320	20231024	42.60	46450	-40.69	20230317	19320	42.60	20231024	46450	-40.69	20230317	19320	42.60	20231024	2.56	N	108490	500	63 억	144682	N	N	493	N	N
54	20231220	120741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	300	2	1.09	2333375900	84231	44.35	27500	28000	27400	35600	19200	27400	27702.18	1.13	0	4010	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3536	-1259.09	3.87	12	0.66	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.56	N	108490	500	63 억	144682	N	N	493	N	N
55	20231220	110745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	350	2	1.28	2092574550	75546	39.77	27500	28000	27400	35600	19200	27400	27699.42	1.13	0	2579	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3543	-1261.36	3.88	12	0.59	-22.00	7151.00	46450	20230317	-40.26	19320	20231024	43.63	46450	-40.26	20230317	19320	43.63	20231024	46450	-40.26	20230317	19320	43.63	20231024	2.56	N	108490	500	63 억	144682	N	N	493	N	N
56	20231220	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	500	2	1.82	1468398100	53033	27.92	27500	28000	27400	35600	19200	27400	27688.49	1.13	0	5202	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3562	-1268.18	3.90	12	0.42	-22.00	7151.00	46450	20230317	-39.94	19320	20231024	44.41	46450	-39.94	20230317	19320	44.41	20231024	46450	-39.94	20230317	19320	44.41	20231024	2.56	N	108490	500	63 억	144682	N	N	493	N	N
57	20231220	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	250	2	0.91	357956750	12955	6.82	27500	27850	27450	35600	19200	27400	27631.14	1.13	0	1318	28600	28000	27600	27000	26600	27800	26800	64	8200	500	19720	50	1	12766717	3530	-1256.82	3.87	12	0.10	-22.00	7151.00	46450	20230317	-40.47	19320	20231024	43.12	46450	-40.47	20230317	19320	43.12	20231024	46450	-40.47	20230317	19320	43.12	20231024	2.56	N	108490	500	63 억	144682	N	N	493	N	N
58	20231219	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-650	5	-2.32	5163338500	187552	53.67	28200	28200	27200	36450	19650	28050	27530.43	1.22	0	-10096	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3498	-1245.45	3.83	12	1.47	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	46450	-41.01	20230317	19320	41.82	20231024	46450	-41.01	20230317	19320	41.82	20231024	2.53	N	108490	500	63 억	155509	N	N	493	N	N
59	20231219	150745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	-600	5	-2.14	4966680000	180383	51.62	28200	28200	27200	36450	19650	28050	27534.08	1.22	0	-10087	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3504	-1247.73	3.84	12	1.41	-22.00	7151.00	46450	20230317	-40.90	19320	20231024	42.08	46450	-40.90	20230317	19320	42.08	20231024	46450	-40.90	20230317	19320	42.08	20231024	2.53	N	108490	500	63 억	155509	N	N	1852	N	N
60	20231219	140740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	-550	5	-1.96	4605589350	167193	47.84	28200	28200	27200	36450	19650	28050	27546.54	1.22	0	-9358	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3511	-1250.00	3.85	12	1.31	-22.00	7151.00	46450	20230317	-40.80	19320	20231024	42.34	46450	-40.80	20230317	19320	42.34	20231024	46450	-40.80	20230317	19320	42.34	20231024	2.53	N	108490	500	63 억	155509	N	N	1852	N	N
61	20231219	130745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-750	5	-2.67	4222975900	153226	43.85	28200	28200	27200	36450	19650	28050	27560.44	1.22	0	-8812	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3485	-1240.91	3.82	12	1.20	-22.00	7151.00	46450	20230317	-41.23	19320	20231024	41.30	46450	-41.23	20230317	19320	41.30	20231024	46450	-41.23	20230317	19320	41.30	20231024	2.53	N	108490	500	63 억	155509	N	N	1852	N	N
62	20231219	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-700	5	-2.50	3526989100	127717	36.55	28200	28200	27300	36450	19650	28050	27615.66	1.22	0	-11097	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3492	-1243.18	3.82	12	1.00	-22.00	7151.00	46450	20230317	-41.12	19320	20231024	41.56	46450	-41.12	20230317	19320	41.56	20231024	46450	-41.12	20230317	19320	41.56	20231024	2.53	N	108490	500	63 억	155509	N	N	1852	N	N
63	20231219	110745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-650	5	-2.32	2945057600	106473	30.47	28200	28200	27400	36450	19650	28050	27660.14	1.22	0	-8937	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3498	-1245.45	3.83	12	0.83	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	46450	-41.01	20230317	19320	41.82	20231024	46450	-41.01	20230317	19320	41.82	20231024	2.53	N	108490	500	63 억	155509	N	N	1852	N	N
64	20231219	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-400	5	-1.43	1957139350	70553	20.19	28200	28200	27450	36450	19650	28050	27739.99	1.22	0	-5107	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3530	-1256.82	3.87	12	0.55	-22.00	7151.00	46450	20230317	-40.47	19320	20231024	43.12	46450	-40.47	20230317	19320	43.12	20231024	46450	-40.47	20230317	19320	43.12	20231024	2.53	N	108490	500	63 억	155509	N	N	1852	N	N
65	20231219	090739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-250	5	-0.89	483597400	17278	4.94	28200	28200	27800	36450	19650	28050	27989.20	1.22	0	-3112	28750	28400	27900	27550	27050	28150	27300	64	8400	500	20190	50	1	12766717	3549	-1263.64	3.89	12	0.14	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.53	N	108490	500	63 억	155509	N	N	1852	N	N
66	20231218	160739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	250	2	0.90	9647524050	346333	159.66	28250	28250	27400	36100	19500	27800	27855.73	1.70	0	-59913	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3581	-1275.00	3.92	12	2.71	-22.00	7151.00	46450	20230317	-39.61	19320	20231024	45.19	46450	-39.61	20230317	19320	45.19	20231024	46450	-39.61	20230317	19320	45.19	20231024	2.70	N	108490	500	63 억	217179	N	N	1852	N	N
67	20231218	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	150	2	0.54	9085548750	326283	150.42	28250	28250	27400	36100	19500	27800	27845.61	1.70	0	-58177	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3568	-1270.45	3.91	12	2.56	-22.00	7151.00	46450	20230317	-39.83	19320	20231024	44.67	46450	-39.83	20230317	19320	44.67	20231024	46450	-39.83	20230317	19320	44.67	20231024	2.70	N	108490	500	63 억	217179	N	N	176	N	N
68	20231218	140737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	0	3	0.00	8223239100	295347	136.16	28250	28250	27400	36100	19500	27800	27842.64	1.70	0	-58743	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3549	-1263.64	3.89	12	2.31	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.70	N	108490	500	63 억	217179	N	N	176	N	N
69	20231218	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	50	2	0.18	7758697500	278649	128.46	28250	28250	27400	36100	19500	27800	27843.98	1.70	0	-56999	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3556	-1265.91	3.89	12	2.18	-22.00	7151.00	46450	20230317	-40.04	19320	20231024	44.15	46450	-40.04	20230317	19320	44.15	20231024	46450	-40.04	20230317	19320	44.15	20231024	2.70	N	108490	500	63 억	217179	N	N	176	N	N
70	20231218	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	100	2	0.36	7268791150	261063	120.35	28250	28250	27400	36100	19500	27800	27843.05	1.70	0	-57161	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3562	-1268.18	3.90	12	2.04	-22.00	7151.00	46450	20230317	-39.94	19320	20231024	44.41	46450	-39.94	20230317	19320	44.41	20231024	46450	-39.94	20230317	19320	44.41	20231024	2.70	N	108490	500	63 억	217179	N	N	176	N	N
71	20231218	110737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-100	5	-0.36	5623751500	202002	93.12	28250	28250	27400	36100	19500	27800	27840.08	1.70	0	-50134	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3536	-1259.09	3.87	12	1.58	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.70	N	108490	500	63 억	217179	N	N	176	N	N
72	20231218	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-50	5	-0.18	2329150250	83972	38.71	28250	28250	27400	36100	19500	27800	27737.22	1.70	0	-1967	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3543	-1261.36	3.88	12	0.66	-22.00	7151.00	46450	20230317	-40.26	19320	20231024	43.63	46450	-40.26	20230317	19320	43.63	20231024	46450	-40.26	20230317	19320	43.63	20231024	2.70	N	108490	500	63 억	217179	N	N	176	N	N
73	20231218	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-200	5	-0.72	641254200	23046	10.62	28250	28250	27400	36100	19500	27800	27824.97	1.70	0	-7087	28400	28100	27700	27400	27000	28150	27450	64	8300	500	20010	50	1	12766717	3524	-1254.55	3.86	12	0.18	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.70	N	108490	500	63 억	217179	N	N	176	N	N
74	20231215	160735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	200	2	0.72	5921206050	214059	52.55	27800	28000	27300	35850	19350	27600	27661.00	1.68	0	-2216	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3549	-1263.64	3.89	12	1.68	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.63	N	108490	500	63 억	214289	N	N	151	N	N
75	20231215	150738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	50	2	0.18	5495992050	198731	48.78	27800	28000	27300	35850	19350	27600	27655.43	1.68	0	-3606	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3530	-1256.82	3.87	12	1.56	-22.00	7151.00	46450	20230317	-40.47	19320	20231024	43.12	46450	-40.47	20230317	19320	43.12	20231024	46450	-40.47	20230317	19320	43.12	20231024	2.63	N	108490	500	63 억	214289	N	N	0	N	N
76	20231215	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	200	2	0.72	4658409700	168527	41.37	27800	28000	27300	35850	19350	27600	27641.92	1.68	0	9128	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3549	-1263.64	3.89	12	1.32	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.63	N	108490	500	63 억	214289	N	N	0	N	N
77	20231215	130732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	100	2	0.36	3488932950	126501	31.05	27800	27900	27300	35850	19350	27600	27580.28	1.68	0	-4022	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3536	-1259.09	3.87	12	0.99	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.63	N	108490	500	63 억	214289	N	N	0	N	N
78	20231215	120733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	0	3	0.00	2579125250	93505	22.95	27800	27900	27300	35850	19350	27600	27582.75	1.68	0	1421	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3524	-1254.55	3.86	12	0.73	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.63	N	108490	500	63 억	214289	N	N	0	N	N
79	20231215	110728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	0	3	0.00	2349546800	85197	20.91	27800	27900	27300	35850	19350	27600	27577.81	1.68	0	2800	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3524	-1254.55	3.86	12	0.67	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.63	N	108490	500	63 억	214289	N	N	0	N	N
80	20231215	100734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	0	3	0.00	1774737600	64375	15.80	27800	27900	27300	35850	19350	27600	27568.74	1.68	0	4514	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3524	-1254.55	3.86	12	0.50	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.63	N	108490	500	63 억	214289	N	N	0	N	N
81	20231215	090736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27400	-200	5	-0.72	506346450	18357	4.51	27800	27900	27300	35850	19350	27600	27583.29	1.68	0	-3863	29100	28350	27850	27100	26600	28100	26850	64	8250	500	19870	50	1	12766717	3498	-1245.45	3.83	12	0.14	-22.00	7151.00	46450	20230317	-41.01	19320	20231024	41.82	46450	-41.01	20230317	19320	41.82	20231024	46450	-41.01	20230317	19320	41.82	20231024	2.63	N	108490	500	63 억	214289	N	N	0	N	N
82	20231214	160731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-100	5	-0.36	11245407700	402687	159.36	28350	28600	27350	36000	19400	27700	27927.37	1.98	0	-75199	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3524	-1254.55	3.86	12	3.15	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
83	20231214	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-100	5	-0.36	10841358950	388032	153.56	28350	28600	27350	36000	19400	27700	27939.34	1.98	0	-74726	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3524	-1254.55	3.86	12	3.04	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
84	20231214	140738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	100	2	0.36	9134337950	326124	129.06	28350	28600	27350	36000	19400	27700	28008.79	1.98	0	-70716	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3549	-1263.64	3.89	12	2.55	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
85	20231214	130753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	100	2	0.36	7664172200	273325	108.16	28350	28600	27350	36000	19400	27700	28040.51	1.98	0	-55473	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3549	-1263.64	3.89	12	2.14	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
86	20231214	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	0	3	0.00	6772609550	241128	95.42	28350	28600	27350	36000	19400	27700	28087.20	1.98	0	-46079	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3536	-1259.09	3.87	12	1.89	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
87	20231214	110734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	350	2	1.26	5288138900	187460	74.18	28350	28600	27800	36000	19400	27700	28209.43	1.98	0	-30113	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3581	-1275.00	3.92	12	1.47	-22.00	7151.00	46450	20230317	-39.61	19320	20231024	45.19	46450	-39.61	20230317	19320	45.19	20231024	46450	-39.61	20230317	19320	45.19	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
88	20231214	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	750	2	2.71	4249932950	150579	59.59	28350	28600	27800	36000	19400	27700	28223.94	1.98	0	-19736	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3632	-1293.18	3.98	12	1.18	-22.00	7151.00	46450	20230317	-38.75	19320	20231024	47.26	46450	-38.75	20230317	19320	47.26	20231024	46450	-38.75	20230317	19320	47.26	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
89	20231214	090704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	300	2	1.08	1730925450	61112	24.18	28350	28600	27950	36000	19400	27700	28323.82	1.98	0	-9218	28700	28200	27650	27150	26600	27925	26875	64	8300	500	19940	50	1	12766717	3575	-1272.73	3.92	12	0.48	-22.00	7151.00	46450	20230317	-39.72	19320	20231024	44.93	46450	-39.72	20230317	19320	44.93	20231024	46450	-39.72	20230317	19320	44.93	20231024	2.70	N	108490	500	63 억	252916	N	N	0	N	N
90	20231213	160729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-150	5	-0.54	6913896350	249313	52.67	27850	28150	27100	36200	19500	27850	27731.99	2.23	0	-33726	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3536	-1259.09	3.87	12	1.95	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
91	20231213	150746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-150	5	-0.54	6467616750	233198	49.26	27850	28150	27100	36200	19500	27850	27734.44	2.23	0	-32581	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3536	-1259.09	3.87	12	1.83	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
92	20231213	140744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	150	2	0.54	5520118150	199124	42.07	27850	28150	27100	36200	19500	27850	27722.01	2.23	0	-23027	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3575	-1272.73	3.92	12	1.56	-22.00	7151.00	46450	20230317	-39.72	19320	20231024	44.93	46450	-39.72	20230317	19320	44.93	20231024	46450	-39.72	20230317	19320	44.93	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
93	20231213	130745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-150	5	-0.54	4662571750	168469	35.59	27850	28150	27100	36200	19500	27850	27676.14	2.23	0	-14502	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3536	-1259.09	3.87	12	1.32	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
94	20231213	120742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	0	3	0.00	4361311050	157622	33.30	27850	28150	27100	36200	19500	27850	27669.43	2.23	0	-12053	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3556	-1265.91	3.89	12	1.23	-22.00	7151.00	46450	20230317	-40.04	19320	20231024	44.15	46450	-40.04	20230317	19320	44.15	20231024	46450	-40.04	20230317	19320	44.15	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
95	20231213	110745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-50	5	-0.18	3846385050	139052	29.37	27850	28150	27100	36200	19500	27850	27661.49	2.23	0	-9929	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3549	-1263.64	3.89	12	1.09	-22.00	7151.00	46450	20230317	-40.15	19320	20231024	43.89	46450	-40.15	20230317	19320	43.89	20231024	46450	-40.15	20230317	19320	43.89	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
96	20231213	100748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-150	5	-0.54	3258652250	117842	24.89	27850	28150	27100	36200	19500	27850	27652.72	2.23	0	-12332	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3536	-1259.09	3.87	12	0.92	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
97	20231213	090738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-250	5	-0.90	531925800	19196	4.06	27850	27850	27550	36200	19500	27850	27710.24	2.23	0	-3486	29216	28532	28166	27482	27116	28350	27300	64	8350	500	20050	50	1	12766717	3524	-1254.55	3.86	12	0.15	-22.00	7151.00	46450	20230317	-40.58	19320	20231024	42.86	46450	-40.58	20230317	19320	42.86	20231024	46450	-40.58	20230317	19320	42.86	20231024	2.20	N	108490	500	63 억	284774	N	N	0	N	N
98	20231212	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-1100	5	-3.80	13271849350	470450	27.20	28650	28850	27800	37600	20300	28950	28209.46	2.54	0	-55317	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3556	-1265.91	3.89	12	3.68	-22.00	7151.00	46450	20230317	-40.04	19320	20231024	44.15	46450	-40.04	20230317	19320	44.15	20231024	46450	-40.04	20230317	19320	44.15	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
99	20231212	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-1000	5	-3.45	12649902200	448160	25.91	28650	28850	27800	37600	20300	28950	28223.66	2.54	0	-53840	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3568	-1270.45	3.91	12	3.51	-22.00	7151.00	46450	20230317	-39.83	19320	20231024	44.67	46450	-39.83	20230317	19320	44.67	20231024	46450	-39.83	20230317	19320	44.67	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
100	20231212	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28150	-800	5	-2.76	10601509600	375041	21.68	28650	28850	27800	37600	20300	28950	28264.61	2.54	0	-48966	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3594	-1279.55	3.94	12	2.94	-22.00	7151.00	46450	20230317	-39.40	19320	20231024	45.70	46450	-39.40	20230317	19320	45.70	20231024	46450	-39.40	20230317	19320	45.70	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
101	20231212	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-650	5	-2.25	9574664900	338808	19.59	28650	28850	27800	37600	20300	28950	28256.51	2.54	0	-42498	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3613	-1286.36	3.96	12	2.65	-22.00	7151.00	46450	20230317	-39.07	19320	20231024	46.48	46450	-39.07	20230317	19320	46.48	20231024	46450	-39.07	20230317	19320	46.48	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
102	20231212	120637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-650	5	-2.25	8922751900	315775	18.26	28650	28850	27800	37600	20300	28950	28253.07	2.54	0	-41070	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3613	-1286.36	3.96	12	2.47	-22.00	7151.00	46450	20230317	-39.07	19320	20231024	46.48	46450	-39.07	20230317	19320	46.48	20231024	46450	-39.07	20230317	19320	46.48	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
103	20231212	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-600	5	-2.07	8018362450	283894	16.41	28650	28850	27800	37600	20300	28950	28240.12	2.54	0	-46996	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3619	-1288.64	3.96	12	2.22	-22.00	7151.00	46450	20230317	-38.97	19320	20231024	46.74	46450	-38.97	20230317	19320	46.74	20231024	46450	-38.97	20230317	19320	46.74	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
104	20231212	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-600	5	-2.07	6888020500	243946	14.10	28650	28850	27800	37600	20300	28950	28231.02	2.54	0	-42897	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3619	-1288.64	3.96	12	1.91	-22.00	7151.00	46450	20230317	-38.97	19320	20231024	46.74	46450	-38.97	20230317	19320	46.74	20231024	46450	-38.97	20230317	19320	46.74	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
105	20231212	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-850	5	-2.94	2877657550	101501	5.87	28650	28700	27900	37600	20300	28950	28341.21	2.54	0	-26862	31650	30300	28150	26800	24650	30975	27475	64	8650	500	20840	50	1	12766717	3587	-1277.27	3.93	12	0.80	-22.00	7151.00	46450	20230317	-39.50	19320	20231024	45.45	46450	-39.50	20230317	19320	45.45	20231024	46450	-39.50	20230317	19320	45.45	20231024	2.21	N	108490	500	63 억	324173	N	N	0	N	N
106	20231211	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	3800	2	15.11	48474991650	1713063	1363.40	26400	29500	26000	32650	17650	25150	28295.26	0.98	-8594	208361	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3696	-1315.91	4.05	12	13.42	-22.00	7151.00	46450	20230317	-37.67	19320	20231024	49.84	46450	-37.67	20230317	19320	49.84	20231024	46450	-37.67	20230317	19320	49.84	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
107	20231211	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	3400	2	13.52	45164255000	1598195	1271.98	26400	29500	26000	32650	17650	25150	28259.54	0.98	-8594	211721	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3645	-1297.73	3.99	12	12.52	-22.00	7151.00	46450	20230317	-38.54	19320	20231024	47.77	46450	-38.54	20230317	19320	47.77	20231024	46450	-38.54	20230317	19320	47.77	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
108	20231211	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	3500	2	13.92	41809255050	1480793	1178.54	26400	29500	26000	32650	17650	25150	28234.37	0.98	-8594	188786	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3658	-1302.27	4.01	12	11.60	-22.00	7151.00	46450	20230317	-38.32	19320	20231024	48.29	46450	-38.32	20230317	19320	48.29	20231024	46450	-38.32	20230317	19320	48.29	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
109	20231211	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29150	4000	2	15.90	31891334450	1140420	907.65	26400	29200	26000	32650	17650	25150	27964.55	0.98	-8594	185831	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3721	-1325.00	4.08	12	8.93	-22.00	7151.00	46450	20230317	-37.24	19320	20231024	50.88	46450	-37.24	20230317	19320	50.88	20231024	46450	-37.24	20230317	19320	50.88	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
110	20231211	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	3050	2	12.13	26354454750	947601	754.18	26400	28800	26000	32650	17650	25150	27811.76	0.98	-8594	114885	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3600	-1281.82	3.94	12	7.42	-22.00	7151.00	46450	20230317	-39.29	19320	20231024	45.96	46450	-39.29	20230317	19320	45.96	20231024	46450	-39.29	20230317	19320	45.96	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
111	20231211	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	2950	2	11.73	20348705050	736291	586.00	26400	28600	26000	32650	17650	25150	27636.77	0.98	-8594	91267	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3587	-1277.27	3.93	12	5.77	-22.00	7151.00	46450	20230317	-39.50	19320	20231024	45.45	46450	-39.50	20230317	19320	45.45	20231024	46450	-39.50	20230317	19320	45.45	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
112	20231211	100709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	2550	2	10.14	15735787250	571585	454.92	26400	28600	26000	32650	17650	25150	27530.09	0.98	-8594	71758	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3536	-1259.09	3.87	12	4.48	-22.00	7151.00	46450	20230317	-40.37	19320	20231024	43.37	46450	-40.37	20230317	19320	43.37	20231024	46450	-40.37	20230317	19320	43.37	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
113	20231211	090709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	1200	2	4.77	1872609250	70853	56.39	26400	26750	26000	32650	17650	25150	26429.50	0.98	-8594	-6301	25983	25566	24833	24416	23683	25775	24625	64	7500	500	18100	50	1	12766717	3364	-1197.73	3.68	12	0.55	-22.00	7151.00	46450	20230317	-43.27	19320	20231024	36.39	46450	-43.27	20230317	19320	36.39	20231024	46450	-43.27	20230317	19320	36.39	20231024	2.28	N	108490	500	63 억	125011	N	N	0	N	N
114	20231208	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	1050	2	4.36	3092127850	124459	297.02	24450	25250	24100	31300	16900	24100	24843.91	0.98	0	8485	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3211	-1143.18	3.52	12	0.97	-22.00	7151.00	46450	20230317	-45.86	19320	20231024	30.18	46450	-45.86	20230317	19320	30.18	20231024	46450	-45.86	20230317	19320	30.18	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
115	20231208	150706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	1100	2	4.56	2938550200	118356	282.45	24450	25250	24100	31300	16900	24100	24828.06	0.98	0	8063	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3217	-1145.45	3.52	12	0.93	-22.00	7151.00	46450	20230317	-45.75	19320	20231024	30.43	46450	-45.75	20230317	19320	30.43	20231024	46450	-45.75	20230317	19320	30.43	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
116	20231208	140704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	950	2	3.94	2537164600	102383	244.33	24450	25100	24100	31300	16900	24100	24781.11	0.98	0	5612	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3198	-1138.64	3.50	12	0.80	-22.00	7151.00	46450	20230317	-46.07	19320	20231024	29.66	46450	-46.07	20230317	19320	29.66	20231024	46450	-46.07	20230317	19320	29.66	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
117	20231208	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	950	2	3.94	2330460950	94110	224.59	24450	25100	24100	31300	16900	24100	24763.16	0.98	0	3909	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3198	-1138.64	3.50	12	0.74	-22.00	7151.00	46450	20230317	-46.07	19320	20231024	29.66	46450	-46.07	20230317	19320	29.66	20231024	46450	-46.07	20230317	19320	29.66	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
118	20231208	120700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	800	2	3.32	2038656450	82407	196.66	24450	25100	24100	31300	16900	24100	24738.87	0.98	0	1992	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3179	-1131.82	3.48	12	0.65	-22.00	7151.00	46450	20230317	-46.39	19320	20231024	28.88	46450	-46.39	20230317	19320	28.88	20231024	46450	-46.39	20230317	19320	28.88	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
119	20231208	110658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	750	2	3.11	1707577200	69148	165.02	24450	25000	24100	31300	16900	24100	24694.53	0.98	0	-2045	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3173	-1129.55	3.48	12	0.54	-22.00	7151.00	46450	20230317	-46.50	19320	20231024	28.62	46450	-46.50	20230317	19320	28.62	20231024	46450	-46.50	20230317	19320	28.62	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
120	20231208	100707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	700	2	2.90	1306952500	53025	126.54	24450	25000	24100	31300	16900	24100	24647.85	0.98	0	150	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3166	-1127.27	3.47	12	0.42	-22.00	7151.00	46450	20230317	-46.61	19320	20231024	28.36	46450	-46.61	20230317	19320	28.36	20231024	46450	-46.61	20230317	19320	28.36	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
121	20231208	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	350	2	1.45	116395200	4778	11.40	24450	24550	24100	31300	16900	24100	24360.65	0.98	0	1158	24933	24516	24233	23816	23533	24375	23675	64	7200	500	17350	50	1	12766717	3121	-1111.36	3.42	12	0.04	-22.00	7151.00	46450	20230317	-47.36	19320	20231024	26.55	46450	-47.36	20230317	19320	26.55	20231024	46450	-47.36	20230317	19320	26.55	20231024	2.30	N	108490	500	63 억	125011	N	N	0	N	N
122	20231207	160700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	-600	5	-2.43	1003470450	41354	43.27	24450	24650	23950	32100	17300	24700	24267.00	0.99	0	-1427	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3077	-1095.45	3.37	12	0.32	-22.00	7151.00	46450	20230317	-48.12	19320	20231024	24.74	46450	-48.12	20230317	19320	24.74	20231024	46450	-48.12	20230317	19320	24.74	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
123	20231207	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24100	-600	5	-2.43	816238050	33568	35.12	24450	24650	24000	32100	17300	24700	24315.96	0.99	0	-1363	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3077	-1095.45	3.37	12	0.26	-22.00	7151.00	46450	20230317	-48.12	19320	20231024	24.74	46450	-48.12	20230317	19320	24.74	20231024	46450	-48.12	20230317	19320	24.74	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
124	20231207	140658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-400	5	-1.62	584716700	23982	25.09	24450	24650	24200	32100	17300	24700	24381.48	0.99	0	-1186	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3102	-1104.55	3.40	12	0.19	-22.00	7151.00	46450	20230317	-47.69	19320	20231024	25.78	46450	-47.69	20230317	19320	25.78	20231024	46450	-47.69	20230317	19320	25.78	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
125	20231207	130658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-400	5	-1.62	535191700	21945	22.96	24450	24650	24200	32100	17300	24700	24387.87	0.99	0	-1025	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3102	-1104.55	3.40	12	0.17	-22.00	7151.00	46450	20230317	-47.69	19320	20231024	25.78	46450	-47.69	20230317	19320	25.78	20231024	46450	-47.69	20230317	19320	25.78	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
126	20231207	120659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-400	5	-1.62	496882400	20371	21.31	24450	24650	24200	32100	17300	24700	24391.65	0.99	0	-693	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3102	-1104.55	3.40	12	0.16	-22.00	7151.00	46450	20230317	-47.69	19320	20231024	25.78	46450	-47.69	20230317	19320	25.78	20231024	46450	-47.69	20230317	19320	25.78	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
127	20231207	110655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	-250	5	-1.01	417677500	17115	17.91	24450	24650	24200	32100	17300	24700	24404.18	0.99	0	-972	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3121	-1111.36	3.42	12	0.13	-22.00	7151.00	46450	20230317	-47.36	19320	20231024	26.55	46450	-47.36	20230317	19320	26.55	20231024	46450	-47.36	20230317	19320	26.55	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
128	20231207	100653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	-100	5	-0.40	243754100	9976	10.44	24450	24650	24200	32100	17300	24700	24434.05	0.99	0	46	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3141	-1118.18	3.44	12	0.08	-22.00	7151.00	46450	20230317	-47.04	19320	20231024	27.33	46450	-47.04	20230317	19320	27.33	20231024	46450	-47.04	20230317	19320	27.33	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
129	20231207	090700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-350	5	-1.42	50777750	2090	2.19	24450	24450	24200	32100	17300	24700	24295.57	0.99	0	212	25566	25132	24366	23932	23166	25350	24150	64	7400	500	17780	50	1	12766717	3109	-1106.82	3.41	12	0.02	-22.00	7151.00	46450	20230317	-47.58	19320	20231024	26.04	46450	-47.58	20230317	19320	26.04	20231024	46450	-47.58	20230317	19320	26.04	20231024	2.36	N	108490	500	63 억	126438	N	N	0	N	N
130	20231206	160649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	150	2	0.61	2302272200	94989	84.75	24650	24800	23600	31900	17200	24550	24236.72	0.98	0	1834	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3153	-1122.73	3.45	12	0.74	-22.00	7151.00	46450	20230317	-46.82	19320	20231024	27.85	46450	-46.82	20230317	19320	27.85	20231024	46450	-46.82	20230317	19320	27.85	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
131	20231206	150700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	200	2	0.81	2237068000	92349	82.39	24650	24800	23600	31900	17200	24550	24224.05	0.98	0	2194	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3160	-1125.00	3.46	12	0.72	-22.00	7151.00	46450	20230317	-46.72	19320	20231024	28.11	46450	-46.72	20230317	19320	28.11	20231024	46450	-46.72	20230317	19320	28.11	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
132	20231206	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	-100	5	-0.41	1874360050	77611	69.24	24650	24650	23600	31900	17200	24550	24150.69	0.98	0	5412	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3121	-1111.36	3.42	12	0.61	-22.00	7151.00	46450	20230317	-47.36	19320	20231024	26.55	46450	-47.36	20230317	19320	26.55	20231024	46450	-47.36	20230317	19320	26.55	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
133	20231206	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-300	5	-1.22	1697880200	70358	62.77	24650	24650	23600	31900	17200	24550	24132.00	0.98	0	4766	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3096	-1102.27	3.39	12	0.55	-22.00	7151.00	46450	20230317	-47.79	19320	20231024	25.52	46450	-47.79	20230317	19320	25.52	20231024	46450	-47.79	20230317	19320	25.52	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
134	20231206	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	-100	5	-0.41	1578762050	65455	58.40	24650	24650	23600	31900	17200	24550	24119.79	0.98	0	6934	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3121	-1111.36	3.42	12	0.51	-22.00	7151.00	46450	20230317	-47.36	19320	20231024	26.55	46450	-47.36	20230317	19320	26.55	20231024	46450	-47.36	20230317	19320	26.55	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
135	20231206	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-250	5	-1.02	1461795950	60659	54.12	24650	24650	23600	31900	17200	24550	24098.56	0.98	0	7059	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3102	-1104.55	3.40	12	0.48	-22.00	7151.00	46450	20230317	-47.69	19320	20231024	25.78	46450	-47.69	20230317	19320	25.78	20231024	46450	-47.69	20230317	19320	25.78	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
136	20231206	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-550	5	-2.24	1110942650	46192	41.21	24650	24650	23600	31900	17200	24550	24050.51	0.98	0	6139	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3064	-1090.91	3.36	12	0.36	-22.00	7151.00	46450	20230317	-48.33	19320	20231024	24.22	46450	-48.33	20230317	19320	24.22	20231024	46450	-48.33	20230317	19320	24.22	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
137	20231206	090654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-200	5	-0.81	105760450	4325	3.86	24650	24650	24300	31900	17200	24550	24453.22	0.98	0	-1025	25983	25266	24783	24066	23583	25025	23825	64	7350	500	17670	50	1	12766717	3109	-1106.82	3.41	12	0.03	-22.00	7151.00	46450	20230317	-47.58	19320	20231024	26.04	46450	-47.58	20230317	19320	26.04	20231024	46450	-47.58	20230317	19320	26.04	20231024	2.43	N	108490	500	63 억	124604	N	N	0	N	N
138	20231205	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-450	5	-1.80	2759099800	111391	83.74	25000	25500	24300	32500	17500	25000	24769.52	1.02	0	-5955	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3134	-1115.91	3.43	12	0.87	-22.00	7151.00	46450	20230317	-47.15	19320	20231024	27.07	46450	-47.15	20230317	19320	27.07	20231024	46450	-47.15	20230317	19320	27.07	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
139	20231205	150654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	-600	5	-2.40	2548600950	102773	77.26	25000	25500	24400	32500	17500	25000	24798.32	1.02	0	-6833	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3115	-1109.09	3.41	12	0.81	-22.00	7151.00	46450	20230317	-47.47	19320	20231024	26.29	46450	-47.47	20230317	19320	26.29	20231024	46450	-47.47	20230317	19320	26.29	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
140	20231205	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-450	5	-1.80	2075065350	83438	62.73	25000	25500	24500	32500	17500	25000	24869.53	1.02	0	-2660	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3134	-1115.91	3.43	12	0.65	-22.00	7151.00	46450	20230317	-47.15	19320	20231024	27.07	46450	-47.15	20230317	19320	27.07	20231024	46450	-47.15	20230317	19320	27.07	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
141	20231205	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	-200	5	-0.80	1581765450	63384	47.65	25000	25500	24550	32500	17500	25000	24955.27	1.02	0	2979	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3166	-1127.27	3.47	12	0.50	-22.00	7151.00	46450	20230317	-46.61	19320	20231024	28.36	46450	-46.61	20230317	19320	28.36	20231024	46450	-46.61	20230317	19320	28.36	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
142	20231205	120648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-350	5	-1.40	1480769450	59296	44.58	25000	25500	24550	32500	17500	25000	24972.50	1.02	0	4328	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3147	-1120.45	3.45	12	0.46	-22.00	7151.00	46450	20230317	-46.93	19320	20231024	27.59	46450	-46.93	20230317	19320	27.59	20231024	46450	-46.93	20230317	19320	27.59	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
143	20231205	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	-300	5	-1.20	1352474400	54105	40.68	25000	25500	24550	32500	17500	25000	24997.22	1.02	0	4353	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3153	-1122.73	3.45	12	0.42	-22.00	7151.00	46450	20230317	-46.82	19320	20231024	27.85	46450	-46.82	20230317	19320	27.85	20231024	46450	-46.82	20230317	19320	27.85	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
144	20231205	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	-200	5	-0.80	1031258650	41127	30.92	25000	25500	24550	32500	17500	25000	25075.00	1.02	0	-244	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3166	-1127.27	3.47	12	0.32	-22.00	7151.00	46450	20230317	-46.61	19320	20231024	28.36	46450	-46.61	20230317	19320	28.36	20231024	46450	-46.61	20230317	19320	28.36	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
145	20231205	090649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	450	2	1.80	94145650	3771	2.84	25000	25450	24750	32500	17500	25000	24965.57	1.02	0	-313	26066	25532	25066	24532	24066	25300	24300	64	7500	500	18000	50	1	12766717	3249	-1156.82	3.56	12	0.03	-22.00	7151.00	46450	20230317	-45.21	19320	20231024	31.73	46450	-45.21	20230317	19320	31.73	20231024	46450	-45.21	20230317	19320	31.73	20231024	2.47	N	108490	500	63 억	130540	N	N	79	N	N
146	20231204	160646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-750	5	-2.91	3294265450	132190	84.05	25450	25600	24600	33450	18050	25750	24919.97	0.89	0	16920	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3192	-1136.36	3.50	12	1.04	-22.00	7151.00	46450	20230317	-46.18	19320	20231024	29.40	46450	-46.18	20230317	19320	29.40	20231024	46450	-46.18	20230317	19320	29.40	20231024	2.46	N	108490	500	63 억	113140	N	N	79	N	N
147	20231204	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-800	5	-3.11	3123275450	125338	79.70	25450	25600	24600	33450	18050	25750	24918.29	0.89	0	14618	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3185	-1134.09	3.49	12	0.98	-22.00	7151.00	46450	20230317	-46.29	19320	20231024	29.14	46450	-46.29	20230317	19320	29.14	20231024	46450	-46.29	20230317	19320	29.14	20231024	2.46	N	108490	500	63 억	113140	N	N	0	N	N
148	20231204	140645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-800	5	-3.11	2717493300	109108	69.38	25450	25600	24600	33450	18050	25750	24905.83	0.89	0	12942	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3185	-1134.09	3.49	12	0.85	-22.00	7151.00	46450	20230317	-46.29	19320	20231024	29.14	46450	-46.29	20230317	19320	29.14	20231024	46450	-46.29	20230317	19320	29.14	20231024	2.46	N	108490	500	63 억	113140	N	N	0	N	N
149	20231204	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-800	5	-3.11	2555719200	102629	65.26	25450	25600	24600	33450	18050	25750	24901.84	0.89	0	11188	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3185	-1134.09	3.49	12	0.80	-22.00	7151.00	46450	20230317	-46.29	19320	20231024	29.14	46450	-46.29	20230317	19320	29.14	20231024	46450	-46.29	20230317	19320	29.14	20231024	2.46	N	108490	500	63 억	113140	N	N	0	N	N
150	20231204	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-850	5	-3.30	2239466450	89976	57.21	25450	25600	24600	33450	18050	25750	24888.83	0.89	0	10330	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3179	-1131.82	3.48	12	0.70	-22.00	7151.00	46450	20230317	-46.39	19320	20231024	28.88	46450	-46.39	20230317	19320	28.88	20231024	46450	-46.39	20230317	19320	28.88	20231024	2.46	N	108490	500	63 억	113140	N	N	0	N	N
151	20231204	110646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-850	5	-3.30	2086400200	83818	53.29	25450	25600	24600	33450	18050	25750	24891.21	0.89	0	10136	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3179	-1131.82	3.48	12	0.66	-22.00	7151.00	46450	20230317	-46.39	19320	20231024	28.88	46450	-46.39	20230317	19320	28.88	20231024	46450	-46.39	20230317	19320	28.88	20231024	2.46	N	108490	500	63 억	113140	N	N	0	N	N
152	20231204	100645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-850	5	-3.30	1682622850	67501	42.92	25450	25600	24600	33450	18050	25750	24926.40	0.89	0	7759	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3179	-1131.82	3.48	12	0.53	-22.00	7151.00	46450	20230317	-46.39	19320	20231024	28.88	46450	-46.39	20230317	19320	28.88	20231024	46450	-46.39	20230317	19320	28.88	20231024	2.46	N	108490	500	63 억	113140	N	N	0	N	N
153	20231204	090644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-750	5	-2.91	330386350	13123	8.34	25450	25600	24800	33450	18050	25750	25172.61	0.89	0	739	27183	26466	26083	25366	24983	26275	25175	64	7700	500	18540	50	1	12766717	3192	-1136.36	3.50	12	0.10	-22.00	7151.00	46450	20230317	-46.18	19320	20231024	29.40	46450	-46.18	20230317	19320	29.40	20231024	46450	-46.18	20230317	19320	29.40	20231024	2.46	N	108490	500	63 억	113140	N	N	0	N	N
154	20231201	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-950	5	-3.56	4052416800	156124	100.22	26700	26800	25700	34700	18700	26700	25956.68	1.06	0	-21493	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3287	-1170.45	3.60	12	1.22	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N
155	20231201	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-950	5	-3.56	3760792800	144802	92.96	26700	26800	25700	34700	18700	26700	25971.96	1.06	0	-19367	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3287	-1170.45	3.60	12	1.13	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N
156	20231201	140643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-1000	5	-3.75	3482686700	134005	86.03	26700	26800	25700	34700	18700	26700	25989.22	1.06	0	-17766	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3281	-1168.18	3.59	12	1.05	-22.00	7151.00	46450	20230317	-44.67	19320	20231024	33.02	46450	-44.67	20230317	19320	33.02	20231024	46450	-44.67	20230317	19320	33.02	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N
157	20231201	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-950	5	-3.56	3052183700	117279	75.29	26700	26800	25750	34700	18700	26700	26024.97	1.06	0	-16346	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3287	-1170.45	3.60	12	0.92	-22.00	7151.00	46450	20230317	-44.56	19320	20231024	33.28	46450	-44.56	20230317	19320	33.28	20231024	46450	-44.56	20230317	19320	33.28	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N
158	20231201	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-850	5	-3.18	2734607200	104992	67.40	26700	26800	25800	34700	18700	26700	26045.85	1.06	0	-15280	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3300	-1175.00	3.61	12	0.82	-22.00	7151.00	46450	20230317	-44.35	19320	20231024	33.80	46450	-44.35	20230317	19320	33.80	20231024	46450	-44.35	20230317	19320	33.80	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N
159	20231201	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-600	5	-2.25	1927802250	73881	47.43	26700	26800	25900	34700	18700	26700	26093.33	1.06	0	-11343	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3332	-1186.36	3.65	12	0.58	-22.00	7151.00	46450	20230317	-43.81	19320	20231024	35.09	46450	-43.81	20230317	19320	35.09	20231024	46450	-43.81	20230317	19320	35.09	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N
160	20231201	100650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-650	5	-2.43	1591912600	60994	39.16	26700	26800	25900	34700	18700	26700	26099.48	1.06	0	-9919	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3326	-1184.09	3.64	12	0.48	-22.00	7151.00	46450	20230317	-43.92	19320	20231024	34.83	46450	-43.92	20230317	19320	34.83	20231024	46450	-43.92	20230317	19320	34.83	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N
161	20231201	090642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-450	5	-1.69	315941300	11986	7.69	26700	26800	26050	34700	18700	26700	26359.14	1.06	0	-2771	27733	27216	26883	26366	26033	27050	26200	64	8000	500	19220	50	1	12766717	3351	-1193.18	3.67	12	0.09	-22.00	7151.00	46450	20230317	-43.49	19320	20231024	35.87	46450	-43.49	20230317	19320	35.87	20231024	46450	-43.49	20230317	19320	35.87	20231024	2.50	N	108490	500	63 억	134783	N	N	80	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History