KissMeData/058970/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160621	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
3	20231229	150617	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
4	20231229	140618	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
5	20231229	130618	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
6	20231229	120619	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
7	20231229	110553	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
8	20231229	100558	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
9	20231229	090558	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5901064500	86763	77.72	67500	69100	66700	87600	47200	67400	68009.78	3.13	-14853	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	350829	N	N	2071	N	N
10	20231228	160552	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69000	1600	2	2.37	5879056500	86443	77.43	67500	69100	66700	87600	47200	67400	68009.78	3.26	0	-18187	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7736	119.38	15.27	12	0.77	578.00	4519.00	97800	20230720	-29.45	12800	20221226	439.06	97800	-29.45	20230720	13150	424.71	20230102	97800	-29.45	20230720	12900	434.88	20221229	2.82	N	058970	500	59 억	365682	N	N	2071	N	N
11	20231228	150558	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68000	600	2	0.89	4575711500	67478	60.44	67500	68600	66700	87600	47200	67400	67810.42	3.26	0	-16960	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7624	117.65	15.05	12	0.60	578.00	4519.00	97800	20230720	-30.47	12800	20221226	431.25	97800	-30.47	20230720	13150	417.11	20230102	97800	-30.47	20230720	12900	427.13	20221229	2.82	N	058970	500	59 억	365682	N	N	874	N	N
12	20231228	140552	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68400	1000	2	1.48	3923894200	57924	51.88	67500	68600	66700	87600	47200	67400	67742.11	3.26	0	-14260	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7669	118.34	15.14	12	0.52	578.00	4519.00	97800	20230720	-30.06	12800	20221226	434.38	97800	-30.06	20230720	13150	420.15	20230102	97800	-30.06	20230720	12900	430.23	20221229	2.82	N	058970	500	59 억	365682	N	N	874	N	N
13	20231228	130553	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68100	700	2	1.04	3450884700	50994	45.68	67500	68600	66700	87600	47200	67400	67672.37	3.26	0	-12852	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7635	117.82	15.07	12	0.45	578.00	4519.00	97800	20230720	-30.37	12800	20221226	432.03	97800	-30.37	20230720	13150	417.87	20230102	97800	-30.37	20230720	12900	427.91	20221229	2.82	N	058970	500	59 억	365682	N	N	874	N	N
14	20231228	120554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68500	1100	2	1.63	3049892600	45120	40.41	67500	68600	66700	87600	47200	67400	67595.14	3.26	0	-10416	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7680	118.51	15.16	12	0.40	578.00	4519.00	97800	20230720	-29.96	12800	20221226	435.16	97800	-29.96	20230720	13150	420.91	20230102	97800	-29.96	20230720	12900	431.01	20221229	2.82	N	058970	500	59 억	365682	N	N	874	N	N
15	20231228	110554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67800	400	2	0.59	2007506500	29736	26.64	67500	68200	66700	87600	47200	67400	67510.98	3.26	0	-8568	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7602	117.30	15.00	12	0.27	578.00	4519.00	97800	20230720	-30.67	12800	20221226	429.69	97800	-30.67	20230720	13150	415.59	20230102	97800	-30.67	20230720	12900	425.58	20221229	2.82	N	058970	500	59 억	365682	N	N	874	N	N
16	20231228	100552	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67800	400	2	0.59	1563419800	23184	20.77	67500	68200	66700	87600	47200	67400	67435.29	3.26	0	-6189	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7602	117.30	15.00	12	0.21	578.00	4519.00	97800	20230720	-30.67	12800	20221226	429.69	97800	-30.67	20230720	13150	415.59	20230102	97800	-30.67	20230720	12900	425.58	20221229	2.82	N	058970	500	59 억	365682	N	N	874	N	N
17	20231228	090552	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67500	100	2	0.15	403142500	5968	5.35	67500	68000	67100	87600	47200	67400	67550.69	3.26	0	-2319	69600	68500	67800	66700	66000	69050	67250	60	20200	500	41780	100	1	11212120	7568	116.78	14.94	12	0.05	578.00	4519.00	97800	20230720	-30.98	12800	20221226	427.34	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12900	423.26	20221229	2.82	N	058970	500	59 억	365682	N	N	874	N	N
18	20231227	160548	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67400	-100	5	-0.15	7462027700	109898	61.78	67100	68900	67100	87700	47300	67500	67908.12	3.13	-28	10923	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7557	116.61	14.91	12	0.98	578.00	4519.00	97800	20230720	-31.08	12800	20221226	426.56	97800	-31.08	20230720	13150	412.55	20230102	97800	-31.08	20230720	12900	422.48	20221229	2.85	N	058970	500	59 억	350747	N	N	874	N	N
19	20231227	150556	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67400	-100	5	-0.15	6672129300	98184	55.20	67100	68900	67100	87700	47300	67500	67955.58	3.13	-28	10545	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7557	116.61	14.91	12	0.88	578.00	4519.00	97800	20230720	-31.08	12800	20221226	426.56	97800	-31.08	20230720	13150	412.55	20230102	97800	-31.08	20230720	12900	422.48	20221229	2.85	N	058970	500	59 억	350747	N	N	357	N	N
20	20231227	140554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68100	600	2	0.89	5271521600	77481	43.56	67100	68900	67100	87700	47300	67500	68036.64	3.13	-28	8285	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7635	117.82	15.07	12	0.69	578.00	4519.00	97800	20230720	-30.37	12800	20221226	432.03	97800	-30.37	20230720	13150	417.87	20230102	97800	-30.37	20230720	12900	427.91	20221229	2.85	N	058970	500	59 억	350747	N	N	357	N	N
21	20231227	130550	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67800	300	2	0.44	4425425600	64981	36.53	67100	68900	67100	87700	47300	67500	68103.81	3.13	-28	8330	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7602	117.30	15.00	12	0.58	578.00	4519.00	97800	20230720	-30.67	12800	20221226	429.69	97800	-30.67	20230720	13150	415.59	20230102	97800	-30.67	20230720	12900	425.58	20221229	2.85	N	058970	500	59 억	350747	N	N	357	N	N
22	20231227	120550	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67900	400	2	0.59	3667719100	53863	30.28	67100	68900	67100	87700	47300	67500	68094.00	3.13	-28	6990	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7613	117.47	15.03	12	0.48	578.00	4519.00	97800	20230720	-30.57	12800	20221226	430.47	97800	-30.57	20230720	13150	416.35	20230102	97800	-30.57	20230720	12900	426.36	20221229	2.85	N	058970	500	59 억	350747	N	N	357	N	N
23	20231227	110553	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67800	300	2	0.44	3273126000	48058	27.02	67100	68900	67100	87700	47300	67500	68108.42	3.13	-28	5088	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7602	117.30	15.00	12	0.43	578.00	4519.00	97800	20230720	-30.67	12800	20221226	429.69	97800	-30.67	20230720	13150	415.59	20230102	97800	-30.67	20230720	12900	425.58	20221229	2.85	N	058970	500	59 억	350747	N	N	357	N	N
24	20231227	100554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68000	500	2	0.74	2430418100	35635	20.03	67100	68900	67100	87700	47300	67500	68204.05	3.13	-28	2074	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7624	117.65	15.05	12	0.32	578.00	4519.00	97800	20230720	-30.47	12800	20221226	431.25	97800	-30.47	20230720	13150	417.11	20230102	97800	-30.47	20230720	12900	427.13	20221229	2.85	N	058970	500	59 억	350747	N	N	357	N	N
25	20231227	090554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68000	500	2	0.74	448203800	6623	3.72	67100	68100	67100	87700	47300	67500	67675.08	3.13	-28	1243	72300	69900	68100	65700	63900	69000	64800	60	20200	500	41850	100	1	11212120	7624	117.65	15.05	12	0.06	578.00	4519.00	97800	20230720	-30.47	12800	20221226	431.25	97800	-30.47	20230720	13150	417.11	20230102	97800	-30.47	20230720	12900	427.13	20221229	2.85	N	058970	500	59 억	350747	N	N	357	N	N
26	20231226	160555	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67500	-3000	5	-4.26	11976861400	177412	137.41	70000	70500	66300	91600	49400	70500	67508.37	2.95	-2680	6881	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7568	116.78	14.94	12	1.58	578.00	4519.00	97800	20230720	-30.98	12500	20221221	440.00	97800	-30.98	20230720	13150	413.31	20230102	97800	-30.98	20230720	12800	427.34	20221226	2.92	N	058970	500	59 억	331302	N	N	357	N	N
27	20231226	150552	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67400	-3100	5	-4.40	10911310900	161635	125.19	70000	70500	66300	91600	49400	70500	67505.44	2.95	-2680	7630	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7557	116.61	14.91	12	1.44	578.00	4519.00	97800	20230720	-31.08	12500	20221221	439.20	97800	-31.08	20230720	13150	412.55	20230102	97800	-31.08	20230720	12800	426.56	20221226	2.92	N	058970	500	59 억	331302	N	N	1258	N	N
28	20231226	140554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	66600	-3900	5	-5.53	9172958100	135729	105.12	70000	70500	66300	91600	49400	70500	67582.40	2.95	-2680	4363	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7467	115.22	14.74	12	1.21	578.00	4519.00	97800	20230720	-31.90	12500	20221221	432.80	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12800	420.31	20221226	2.92	N	058970	500	59 억	331302	N	N	1258	N	N
29	20231226	130554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	66600	-3900	5	-5.53	7745241500	114277	88.51	70000	70500	66600	91600	49400	70500	67775.48	2.95	-2680	1160	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7467	115.22	14.74	12	1.02	578.00	4519.00	97800	20230720	-31.90	12500	20221221	432.80	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12800	420.31	20221226	2.92	N	058970	500	59 억	331302	N	N	1258	N	N
30	20231226	120552	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	66600	-3900	5	-5.53	6703756300	98682	76.43	70000	70500	66600	91600	49400	70500	67932.32	2.95	-2680	-728	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7467	115.22	14.74	12	0.88	578.00	4519.00	97800	20230720	-31.90	12500	20221221	432.80	97800	-31.90	20230720	13150	406.46	20230102	97800	-31.90	20230720	12800	420.31	20221226	2.92	N	058970	500	59 억	331302	N	N	1258	N	N
31	20231226	110556	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	67200	-3300	5	-4.68	5127859500	75138	58.20	70000	70500	67100	91600	49400	70500	68245.20	2.95	-2680	-1177	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7535	116.26	14.87	12	0.67	578.00	4519.00	97800	20230720	-31.29	12500	20221221	437.60	97800	-31.29	20230720	13150	411.03	20230102	97800	-31.29	20230720	12800	425.00	20221226	2.92	N	058970	500	59 억	331302	N	N	1258	N	N
32	20231226	100553	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	68300	-2200	5	-3.12	3446419500	50256	38.92	70000	70500	67600	91600	49400	70500	68576.39	2.95	-2680	838	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7658	118.17	15.11	12	0.45	578.00	4519.00	97800	20230720	-30.16	12500	20221221	446.40	97800	-30.16	20230720	13150	419.39	20230102	97800	-30.16	20230720	12800	433.59	20221226	2.92	N	058970	500	59 억	331302	N	N	1258	N	N
33	20231226	090554	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	69100	-1400	5	-1.99	589499700	8455	6.55	70000	70500	69000	91600	49400	70500	69719.90	2.95	-2680	38	74833	72666	71333	69166	67833	72000	68500	60	21100	500	43710	100	1	11212120	7748	119.55	15.29	12	0.08	578.00	4519.00	97800	20230720	-29.35	12500	20221221	452.80	97800	-29.35	20230720	13150	425.48	20230102	97800	-29.35	20230720	12800	439.84	20221226	2.92	N	058970	500	59 억	331302	N	N	1258	N	N
34	20231222	160546	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	70500	-1500	5	-2.08	9138431300	128841	130.11	72700	73500	70000	93600	50400	72000	70928.66	3.05	-2680	-8727	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	7905	121.97	15.60	12	1.15	578.00	4519.00	97800	20230720	-27.91	12500	20221221	464.00	97800	-27.91	20230720	13150	436.12	20230102	97800	-27.91	20230720	12800	450.78	20221226	2.91	N	058970	500	59 억	342211	N	N	1258	N	N
35	20231222	150545	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	71100	-900	5	-1.25	8572815300	120836	122.03	72700	73500	70000	93600	50400	72000	70945.87	3.05	-2680	-9214	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	7972	123.01	15.73	12	1.08	578.00	4519.00	97800	20230720	-27.30	12500	20221221	468.80	97800	-27.30	20230720	13150	440.68	20230102	97800	-27.30	20230720	12800	455.47	20221226	2.91	N	058970	500	59 억	342211	N	N	296	N	N
36	20231222	140541	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	71400	-600	5	-0.83	7867790500	110947	112.04	72700	73500	70000	93600	50400	72000	70914.86	3.05	-2680	-9525	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	8005	123.53	15.80	12	0.99	578.00	4519.00	97800	20230720	-26.99	12500	20221221	471.20	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12800	457.81	20221226	2.91	N	058970	500	59 억	342211	N	N	296	N	N
37	20231222	130542	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	70500	-1500	5	-2.08	6743677700	95080	96.02	72700	73500	70000	93600	50400	72000	70926.35	3.05	-2680	-10410	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	7905	121.97	15.60	12	0.85	578.00	4519.00	97800	20230720	-27.91	12500	20221221	464.00	97800	-27.91	20230720	13150	436.12	20230102	97800	-27.91	20230720	12800	450.78	20221226	2.91	N	058970	500	59 억	342211	N	N	296	N	N
38	20231222	120541	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	70600	-1400	5	-1.94	5738383600	80785	81.58	72700	73500	70300	93600	50400	72000	71032.79	3.05	-2680	-9994	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	7916	122.15	15.62	12	0.72	578.00	4519.00	97800	20230720	-27.81	12500	20221221	464.80	97800	-27.81	20230720	13150	436.88	20230102	97800	-27.81	20230720	12800	451.56	20221226	2.91	N	058970	500	59 억	342211	N	N	296	N	N
39	20231222	110543	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	70500	-1500	5	-2.08	4652062700	65382	66.03	72700	73500	70300	93600	50400	72000	71152.04	3.05	-2680	-9385	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	7905	121.97	15.60	12	0.58	578.00	4519.00	97800	20230720	-27.91	12500	20221221	464.00	97800	-27.91	20230720	13150	436.12	20230102	97800	-27.91	20230720	12800	450.78	20221226	2.91	N	058970	500	59 억	342211	N	N	296	N	N
40	20231222	100541	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	71000	-1000	5	-1.39	3527734400	49435	49.92	72700	73500	70300	93600	50400	72000	71361.07	3.05	-2680	-7017	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	7961	122.84	15.71	12	0.44	578.00	4519.00	97800	20230720	-27.40	12500	20221221	468.00	97800	-27.40	20230720	13150	439.92	20230102	97800	-27.40	20230720	12800	454.69	20221226	2.91	N	058970	500	59 억	342211	N	N	296	N	N
41	20231222	090542	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72400	400	2	0.56	631382100	8650	8.74	72700	73500	72200	93600	50400	72000	72992.15	3.05	-2680	-915	74466	73232	72166	70932	69866	73150	70850	60	21600	500	44640	100	1	11212120	8118	125.26	16.02	12	0.08	578.00	4519.00	97800	20230720	-25.97	12500	20221221	479.20	97800	-25.97	20230720	13150	450.57	20230102	97800	-25.97	20230720	12800	465.62	20221226	2.91	N	058970	500	59 억	342211	N	N	296	N	N
42	20231221	160539	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72000	-900	5	-1.23	7142184800	98671	95.27	72000	73400	71100	94700	51100	72900	72384.97	3.03	-5351	-2096	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8073	124.57	15.93	12	0.88	578.00	4519.00	97800	20230720	-26.38	12500	20221221	476.00	97800	-26.38	20230720	13150	447.53	20230102	97800	-26.38	20230720	12500	476.00	20221221	2.93	N	058970	500	59 억	339218	N	N	296	N	N
43	20231221	150540	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72200	-700	5	-0.96	6679525300	92250	89.07	72000	73400	71100	94700	51100	72900	72406.78	3.03	-5351	-2782	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8095	124.91	15.98	12	0.82	578.00	4519.00	97800	20230720	-26.18	12500	20221221	477.60	97800	-26.18	20230720	13150	449.05	20230102	97800	-26.18	20230720	12500	477.60	20221221	2.93	N	058970	500	59 억	339218	N	N	1184	N	N
44	20231221	140540	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72800	-100	5	-0.14	5450059200	75299	72.71	72000	73400	71100	94700	51100	72900	72378.91	3.03	-5351	-4758	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8162	125.95	16.11	12	0.67	578.00	4519.00	97800	20230720	-25.56	12500	20221221	482.40	97800	-25.56	20230720	13150	453.61	20230102	97800	-25.56	20230720	12500	482.40	20221221	2.93	N	058970	500	59 억	339218	N	N	1184	N	N
45	20231221	130540	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72300	-600	5	-0.82	4781573900	66039	63.76	72000	73400	71100	94700	51100	72900	72405.30	3.03	-5351	-6210	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8106	125.09	16.00	12	0.59	578.00	4519.00	97800	20230720	-26.07	12500	20221221	478.40	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12500	478.40	20221221	2.93	N	058970	500	59 억	339218	N	N	1184	N	N
46	20231221	120542	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72600	-300	5	-0.41	4144917900	57282	55.31	72000	73400	71100	94700	51100	72900	72359.87	3.03	-5351	-4172	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8140	125.61	16.07	12	0.51	578.00	4519.00	97800	20230720	-25.77	12500	20221221	480.80	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12500	480.80	20221221	2.93	N	058970	500	59 억	339218	N	N	1184	N	N
47	20231221	110542	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	71400	-1500	5	-2.06	3414503900	47154	45.53	72000	73400	71100	94700	51100	72900	72411.76	3.03	-5351	-3355	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8005	123.53	15.80	12	0.42	578.00	4519.00	97800	20230720	-26.99	12500	20221221	471.20	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12500	471.20	20221221	2.93	N	058970	500	59 억	339218	N	N	1184	N	N
48	20231221	100539	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72900	0	3	0.00	1824300100	25105	24.24	72000	73400	71600	94700	51100	72900	72666.80	3.03	-5351	270	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8174	126.12	16.13	12	0.22	578.00	4519.00	97800	20230720	-25.46	12500	20221221	483.20	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12500	483.20	20221221	2.93	N	058970	500	59 억	339218	N	N	1184	N	N
49	20231221	090540	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	71900	-1000	5	-1.37	322675600	4490	4.34	72000	72500	71600	94700	51100	72900	71865.39	3.03	-5351	1373	74700	73800	72800	71900	70900	73300	71400	60	21800	500	45190	100	1	11212120	8062	124.39	15.91	12	0.04	578.00	4519.00	97800	20230720	-26.48	12500	20221221	475.20	97800	-26.48	20230720	13150	446.77	20230102	97800	-26.48	20230720	12500	475.20	20221221	2.93	N	058970	500	59 억	339218	N	N	1184	N	N
50	20231220	160541	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72900	-300	5	-0.41	7488730900	103013	69.53	73300	73700	71800	95100	51300	73200	72695.68	3.11	-5352	-2871	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8174	126.12	16.13	12	0.92	578.00	4519.00	97800	20230720	-25.46	12500	20221221	483.20	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12500	483.20	20221221	2.88	N	058970	500	59 억	349188	N	N	1184	N	N
51	20231220	150610	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72300	-900	5	-1.23	6983017400	96069	64.84	73300	73700	71800	95100	51300	73200	72687.52	3.11	-5352	-2642	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8106	125.09	16.00	12	0.86	578.00	4519.00	97800	20230720	-26.07	12500	20221221	478.40	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12500	478.40	20221221	2.88	N	058970	500	59 억	349188	N	N	499	N	N
52	20231220	140618	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72600	-600	5	-0.82	4483941200	61444	41.47	73300	73700	72400	95100	51300	73200	72976.06	3.11	-5352	-3581	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8140	125.61	16.07	12	0.55	578.00	4519.00	97800	20230720	-25.77	12500	20221221	480.80	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12500	480.80	20221221	2.88	N	058970	500	59 억	349188	N	N	499	N	N
53	20231220	130613	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72900	-300	5	-0.41	3836037700	52537	35.46	73300	73700	72400	95100	51300	73200	73015.93	3.11	-5352	-4012	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8174	126.12	16.13	12	0.47	578.00	4519.00	97800	20230720	-25.46	12500	20221221	483.20	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12500	483.20	20221221	2.88	N	058970	500	59 억	349188	N	N	499	N	N
54	20231220	120538	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73200	0	3	0.00	3272333800	44816	30.25	73300	73700	72400	95100	51300	73200	73017.09	3.11	-5352	-3321	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8207	126.64	16.20	12	0.40	578.00	4519.00	97800	20230720	-25.15	12500	20221221	485.60	97800	-25.15	20230720	13150	456.65	20230102	97800	-25.15	20230720	12500	485.60	20221221	2.88	N	058970	500	59 억	349188	N	N	499	N	N
55	20231220	110541	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73000	-200	5	-0.27	2880532200	39443	26.62	73300	73700	72400	95100	51300	73200	73030.25	3.11	-5352	-3158	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8185	126.30	16.15	12	0.35	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	2.88	N	058970	500	59 억	349188	N	N	499	N	N
56	20231220	100540	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73400	200	2	0.27	1720343600	23509	15.87	73300	73700	72600	95100	51300	73200	73178.08	3.11	-5352	-3074	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8230	126.99	16.24	12	0.21	578.00	4519.00	97800	20230720	-24.95	12500	20221221	487.20	97800	-24.95	20230720	13150	458.17	20230102	97800	-24.95	20230720	12500	487.20	20221221	2.88	N	058970	500	59 억	349188	N	N	499	N	N
57	20231220	090539	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73200	0	3	0.00	205821000	2815	1.90	73300	73500	72700	95100	51300	73200	73115.81	3.11	-5352	-1400	78400	75800	74200	71600	70000	75000	70800	60	21900	500	45380	100	1	11212120	8207	126.64	16.20	12	0.03	578.00	4519.00	97800	20230720	-25.15	12500	20221221	485.60	97800	-25.15	20230720	13150	456.65	20230102	97800	-25.15	20230720	12500	485.60	20221221	2.88	N	058970	500	59 억	349188	N	N	499	N	N
58	20231219	160539	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73200	-2800	5	-3.68	10866269900	146942	76.58	75900	76800	72600	98800	53200	76000	73949.78	3.29	-3986	-21151	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8207	126.64	16.20	12	1.31	578.00	4519.00	97800	20230720	-25.15	12500	20221221	485.60	97800	-25.15	20230720	13150	456.65	20230102	97800	-25.15	20230720	12500	485.60	20221221	2.91	N	058970	500	59 억	368705	N	N	499	N	N
59	20231219	150541	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73400	-2600	5	-3.42	10386598900	140398	73.17	75900	76800	72600	98800	53200	76000	73979.68	3.29	-3986	-20278	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8230	126.99	16.24	12	1.25	578.00	4519.00	97800	20230720	-24.95	12500	20221221	487.20	97800	-24.95	20230720	13150	458.17	20230102	97800	-24.95	20230720	12500	487.20	20221221	2.91	N	058970	500	59 억	368705	N	N	9272	N	N
60	20231219	140539	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73300	-2700	5	-3.55	9673075700	130657	68.09	75900	76800	72600	98800	53200	76000	74034.12	3.29	-3986	-19861	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8218	126.82	16.22	12	1.17	578.00	4519.00	97800	20230720	-25.05	12500	20221221	486.40	97800	-25.05	20230720	13150	457.41	20230102	97800	-25.05	20230720	12500	486.40	20221221	2.91	N	058970	500	59 억	368705	N	N	9272	N	N
61	20231219	130542	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73200	-2800	5	-3.68	9214869900	124416	64.84	75900	76800	72600	98800	53200	76000	74064.99	3.29	-3986	-18851	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8207	126.64	16.20	12	1.11	578.00	4519.00	97800	20230720	-25.15	12500	20221221	485.60	97800	-25.15	20230720	13150	456.65	20230102	97800	-25.15	20230720	12500	485.60	20221221	2.91	N	058970	500	59 억	368705	N	N	9272	N	N
62	20231219	120542	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73900	-2100	5	-2.76	8164252000	110089	57.37	75900	76800	72600	98800	53200	76000	74160.47	3.29	-3986	-17295	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8286	127.85	16.35	12	0.98	578.00	4519.00	97800	20230720	-24.44	12500	20221221	491.20	97800	-24.44	20230720	13150	461.98	20230102	97800	-24.44	20230720	12500	491.20	20221221	2.91	N	058970	500	59 억	368705	N	N	9272	N	N
63	20231219	110541	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73300	-2700	5	-3.55	7093380300	95510	49.78	75900	76800	72600	98800	53200	76000	74268.46	3.29	-3986	-19670	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8218	126.82	16.22	12	0.85	578.00	4519.00	97800	20230720	-25.05	12500	20221221	486.40	97800	-25.05	20230720	13150	457.41	20230102	97800	-25.05	20230720	12500	486.40	20221221	2.91	N	058970	500	59 억	368705	N	N	9272	N	N
64	20231219	100538	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	74100	-1900	5	-2.50	3957321000	52763	27.50	75900	76800	73600	98800	53200	76000	75001.82	3.29	-3986	-9334	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8308	128.20	16.40	12	0.47	578.00	4519.00	97800	20230720	-24.23	12500	20221221	492.80	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12500	492.80	20221221	2.91	N	058970	500	59 억	368705	N	N	9272	N	N
65	20231219	090539	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	75700	-300	5	-0.39	340790100	4488	2.34	75900	76800	75100	98800	53200	76000	75933.62	3.29	-3986	-2166	80000	78000	75100	73100	70200	79000	74100	60	22800	500	47120	100	1	11212120	8488	130.97	16.75	12	0.04	578.00	4519.00	97800	20230720	-22.60	12500	20221221	505.60	97800	-22.60	20230720	13150	475.67	20230102	97800	-22.60	20230720	12500	505.60	20221221	2.91	N	058970	500	59 억	368705	N	N	9272	N	N
66	20231218	160537	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	76000	3300	2	4.54	14335030700	191102	145.30	73800	77100	72200	94500	50900	72700	75011.82	3.13	0	24527	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8521	131.49	16.82	12	1.70	578.00	4519.00	97800	20230720	-22.29	12500	20221221	508.00	97800	-22.29	20230720	13150	477.95	20230102	97800	-22.29	20230720	12500	508.00	20221221	3.02	N	058970	500	59 억	351315	N	N	9272	N	N
67	20231218	150538	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	76300	3600	2	4.95	13511471200	180287	137.08	73800	77100	72200	94500	50900	72700	74944.23	3.13	0	23655	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8555	132.01	16.88	12	1.61	578.00	4519.00	97800	20230720	-21.98	12500	20221221	510.40	97800	-21.98	20230720	13150	480.23	20230102	97800	-21.98	20230720	12500	510.40	20221221	3.02	N	058970	500	59 억	351315	N	N	5750	N	N
68	20231218	140536	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	76300	3600	2	4.95	11918162500	159450	121.24	73800	77100	72200	94500	50900	72700	74745.45	3.13	0	22769	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8555	132.01	16.88	12	1.42	578.00	4519.00	97800	20230720	-21.98	12500	20221221	510.40	97800	-21.98	20230720	13150	480.23	20230102	97800	-21.98	20230720	12500	510.40	20221221	3.02	N	058970	500	59 억	351315	N	N	5750	N	N
69	20231218	130537	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	75300	2600	2	3.58	8258783700	111306	84.63	73800	75500	72200	94500	50900	72700	74198.91	3.13	0	26253	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8443	130.28	16.66	12	0.99	578.00	4519.00	97800	20230720	-23.01	12500	20221221	502.40	97800	-23.01	20230720	13150	472.62	20230102	97800	-23.01	20230720	12500	502.40	20221221	3.02	N	058970	500	59 억	351315	N	N	5750	N	N
70	20231218	120533	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	74500	1800	2	2.48	6816736700	92069	70.00	73800	75200	72200	94500	50900	72700	74039.43	3.13	0	19579	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8353	128.89	16.49	12	0.82	578.00	4519.00	97800	20230720	-23.82	12500	20221221	496.00	97800	-23.82	20230720	13150	466.54	20230102	97800	-23.82	20230720	12500	496.00	20221221	3.02	N	058970	500	59 억	351315	N	N	5750	N	N
71	20231218	110536	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	74800	2100	2	2.89	6068322500	82046	62.38	73800	75200	72200	94500	50900	72700	73962.44	3.13	0	18985	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8387	129.41	16.55	12	0.73	578.00	4519.00	97800	20230720	-23.52	12500	20221221	498.40	97800	-23.52	20230720	13150	468.82	20230102	97800	-23.52	20230720	12500	498.40	20221221	3.02	N	058970	500	59 억	351315	N	N	5750	N	N
72	20231218	100535	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	73200	500	2	0.69	2194388700	30047	22.85	73800	73800	72200	94500	50900	72700	73031.87	3.13	0	5363	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8207	126.64	16.20	12	0.27	578.00	4519.00	97800	20230720	-25.15	12500	20221221	485.60	97800	-25.15	20230720	13150	456.65	20230102	97800	-25.15	20230720	12500	485.60	20221221	3.02	N	058970	500	59 억	351315	N	N	5750	N	N
73	20231218	090532	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72400	-300	5	-0.41	408780500	5583	4.24	73800	73800	72300	94500	50900	72700	73218.79	3.13	0	-185	76366	74532	72966	71132	69566	73750	70350	60	21800	500	45070	100	1	11212120	8118	125.26	16.02	12	0.05	578.00	4519.00	97800	20230720	-25.97	12500	20221221	479.20	97800	-25.97	20230720	13150	450.57	20230102	97800	-25.97	20230720	12500	479.20	20221221	3.02	N	058970	500	59 억	351315	N	N	5750	N	N
74	20231215	160534	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72700	-1300	5	-1.76	9451041000	130889	46.57	74800	74800	71400	96200	51800	74000	72206.16	3.26	0	-3652	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8151	125.78	16.09	12	1.17	578.00	4519.00	97800	20230720	-25.66	12500	20221221	481.60	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12500	481.60	20221221	3.15	N	058970	500	59 억	365492	N	N	5750	N	N
75	20231215	150537	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72200	-1800	5	-2.43	8409514200	116545	41.47	74800	74800	71400	96200	51800	74000	72156.80	3.26	0	-8087	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8095	124.91	15.98	12	1.04	578.00	4519.00	97800	20230720	-26.18	12500	20221221	477.60	97800	-26.18	20230720	13150	449.05	20230102	97800	-26.18	20230720	12500	477.60	20221221	3.15	N	058970	500	59 억	365492	N	N	39667	N	N
76	20231215	140536	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72300	-1700	5	-2.30	7210658200	99919	35.55	74800	74800	71400	96200	51800	74000	72165.04	3.26	0	-12554	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8106	125.09	16.00	12	0.89	578.00	4519.00	97800	20230720	-26.07	12500	20221221	478.40	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12500	478.40	20221221	3.15	N	058970	500	59 억	365492	N	N	39667	N	N
77	20231215	130533	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	71800	-2200	5	-2.97	6447232200	89336	31.79	74800	74800	71400	96200	51800	74000	72168.36	3.26	0	-11471	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8050	124.22	15.89	12	0.80	578.00	4519.00	97800	20230720	-26.58	12500	20221221	474.40	97800	-26.58	20230720	13150	446.01	20230102	97800	-26.58	20230720	12500	474.40	20221221	3.15	N	058970	500	59 억	365492	N	N	39667	N	N
78	20231215	120533	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	71600	-2400	5	-3.24	5711286200	79060	28.13	74800	74800	71400	96200	51800	74000	72239.90	3.26	0	-8947	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8028	123.88	15.84	12	0.71	578.00	4519.00	97800	20230720	-26.79	12500	20221221	472.80	97800	-26.79	20230720	13150	444.49	20230102	97800	-26.79	20230720	12500	472.80	20221221	3.15	N	058970	500	59 억	365492	N	N	39667	N	N
79	20231215	110529	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72000	-2000	5	-2.70	4669536100	64533	22.96	74800	74800	71500	96200	51800	74000	72358.89	3.26	0	-6429	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8073	124.57	15.93	12	0.58	578.00	4519.00	97800	20230720	-26.38	12500	20221221	476.00	97800	-26.38	20230720	13150	447.53	20230102	97800	-26.38	20230720	12500	476.00	20221221	3.15	N	058970	500	59 억	365492	N	N	39667	N	N
80	20231215	100534	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72400	-1600	5	-2.16	2733859100	37568	13.37	74800	74800	72100	96200	51800	74000	72770.95	3.26	0	-5520	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8118	125.26	16.02	12	0.34	578.00	4519.00	97800	20230720	-25.97	12500	20221221	479.20	97800	-25.97	20230720	13150	450.57	20230102	97800	-25.97	20230720	12500	479.20	20221221	3.15	N	058970	500	59 억	365492	N	N	39667	N	N
81	20231215	090535	57	100.00	KSQ150	소프트웨어	N	N	N	N	N	72800	-1200	5	-1.62	427639700	5795	2.06	74800	74800	72800	96200	51800	74000	73794.60	3.26	0	-965	77866	75932	73366	71432	68866	76900	72400	60	22200	500	45880	100	1	11212120	8162	125.95	16.11	12	0.05	578.00	4519.00	97800	20230720	-25.56	12500	20221221	482.40	97800	-25.56	20230720	13150	453.61	20230102	97800	-25.56	20230720	12500	482.40	20221221	3.15	N	058970	500	59 억	365492	N	N	39667	N	N
82	20231214	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74000	2400	2	3.35	20464352900	279143	242.69	72600	75300	70800	93000	50200	71600	73309.90	3.55	0	83172	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8297	128.03	16.38	12	2.49	578.00	4519.00	97800	20230720	-24.34	12500	20221221	492.00	97800	-24.34	20230720	13150	462.74	20230102	97800	-24.34	20230720	12500	492.00	20221221	3.13	N	058970	500	59 억	398365	N	N	38397	N	N
83	20231214	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	2500	2	3.49	10712732200	147619	128.34	72600	74100	70800	93000	50200	71600	72570.14	3.55	0	18382	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8308	128.20	16.40	12	1.32	578.00	4519.00	97800	20230720	-24.23	12500	20221221	492.80	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12500	492.80	20221221	3.13	N	058970	500	59 억	398365	N	N	0	N	N
84	20231214	140540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	700	2	0.98	7191993700	99545	86.54	72600	73600	70800	93000	50200	71600	72248.67	3.55	0	-4350	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8106	125.09	16.00	12	0.89	578.00	4519.00	97800	20230720	-26.07	12500	20221221	478.40	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12500	478.40	20221221	3.13	N	058970	500	59 억	398365	N	N	0	N	N
85	20231214	130546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-100	5	-0.14	5955635800	82377	71.62	72600	73600	70800	93000	50200	71600	72297.31	3.55	0	-3725	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8017	123.70	15.82	12	0.73	578.00	4519.00	97800	20230720	-26.89	12500	20221221	472.00	97800	-26.89	20230720	13150	443.73	20230102	97800	-26.89	20230720	12500	472.00	20221221	3.13	N	058970	500	59 억	398365	N	N	0	N	N
86	20231214	120556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71400	-200	5	-0.28	5345877000	73832	64.19	72600	73600	70800	93000	50200	71600	72405.96	3.55	0	-4321	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8005	123.53	15.80	12	0.66	578.00	4519.00	97800	20230720	-26.99	12500	20221221	471.20	97800	-26.99	20230720	13150	442.97	20230102	97800	-26.99	20230720	12500	471.20	20221221	3.13	N	058970	500	59 억	398365	N	N	0	N	N
87	20231214	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	100	2	0.14	3956039000	54357	47.26	72600	73600	71600	93000	50200	71600	72778.83	3.55	0	-1926	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8039	124.05	15.87	12	0.48	578.00	4519.00	97800	20230720	-26.69	12500	20221221	473.60	97800	-26.69	20230720	13150	445.25	20230102	97800	-26.69	20230720	12500	473.60	20221221	3.13	N	058970	500	59 억	398365	N	N	0	N	N
88	20231214	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	1000	2	1.40	2380102500	32581	28.33	72600	73600	72600	93000	50200	71600	73051.86	3.55	0	3361	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8140	125.61	16.07	12	0.29	578.00	4519.00	97800	20230720	-25.77	12500	20221221	480.80	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12500	480.80	20221221	3.13	N	058970	500	59 억	398365	N	N	0	N	N
89	20231214	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	1000	2	1.40	498839100	6833	5.94	72600	73500	72600	93000	50200	71600	73004.41	3.55	0	1668	75200	73400	72500	70700	69800	72950	70250	60	21400	500	44390	100	1	11212120	8140	125.61	16.07	12	0.06	578.00	4519.00	97800	20230720	-25.77	12500	20221221	480.80	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12500	480.80	20221221	3.13	N	058970	500	59 억	398365	N	N	0	N	N
90	20231213	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71600	-2700	5	-3.63	8274694200	114218	91.58	74300	74300	71600	96500	52100	74300	72447.31	3.46	-420	12261	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8028	123.88	15.84	12	1.02	578.00	4519.00	97800	20230720	-26.79	12500	20221221	472.80	97800	-26.79	20230720	13150	444.49	20230102	97800	-26.79	20230720	12500	472.80	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
91	20231213	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72400	-1900	5	-2.56	7254580500	100013	80.19	74300	74300	71700	96500	52100	74300	72535.07	3.46	-420	10328	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8118	125.26	16.02	12	0.89	578.00	4519.00	97800	20230720	-25.97	12500	20221221	479.20	97800	-25.97	20230720	13150	450.57	20230102	97800	-25.97	20230720	12500	479.20	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
92	20231213	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	-1300	5	-1.75	6204415500	85522	68.57	74300	74300	71700	96500	52100	74300	72546.08	3.46	-420	10125	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8185	126.30	16.15	12	0.76	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
93	20231213	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	-2000	5	-2.69	5438603500	74996	60.13	74300	74300	71700	96500	52100	74300	72516.82	3.46	-420	7217	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8106	125.09	16.00	12	0.67	578.00	4519.00	97800	20230720	-26.07	12500	20221221	478.40	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12500	478.40	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
94	20231213	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	-1700	5	-2.29	4411819700	60844	48.79	74300	74300	71700	96500	52100	74300	72508.17	3.46	-420	2642	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8140	125.61	16.07	12	0.54	578.00	4519.00	97800	20230720	-25.77	12500	20221221	480.80	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12500	480.80	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
95	20231213	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72500	-1800	5	-2.42	3816149800	52644	42.21	74300	74300	71700	96500	52100	74300	72487.19	3.46	-420	1998	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8129	125.43	16.04	12	0.47	578.00	4519.00	97800	20230720	-25.87	12500	20221221	480.00	97800	-25.87	20230720	13150	451.33	20230102	97800	-25.87	20230720	12500	480.00	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
96	20231213	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	-2000	5	-2.69	2675841300	36946	29.62	74300	74300	71700	96500	52100	74300	72421.98	3.46	-420	-655	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8106	125.09	16.00	12	0.33	578.00	4519.00	97800	20230720	-26.07	12500	20221221	478.40	97800	-26.07	20230720	13150	449.81	20230102	97800	-26.07	20230720	12500	478.40	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
97	20231213	090536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72900	-1400	5	-1.88	501157500	6834	5.48	74300	74300	72900	96500	52100	74300	73322.38	3.46	-420	749	78900	76600	75200	72900	71500	75900	72200	60	22200	500	46060	100	1	11212120	8174	126.12	16.13	12	0.06	578.00	4519.00	97800	20230720	-25.46	12500	20221221	483.20	97800	-25.46	20230720	13150	454.37	20230102	97800	-25.46	20230720	12500	483.20	20221221	3.08	N	058970	500	59 억	388407	N	N	0	N	N
98	20231212	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74300	-1300	5	-1.72	9307925100	123998	75.74	76500	77500	73800	98200	53000	75600	75068.24	3.61	0	-9073	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8331	128.55	16.44	12	1.11	578.00	4519.00	97800	20230720	-24.03	12500	20221221	494.40	97800	-24.03	20230720	13150	465.02	20230102	97800	-24.03	20230720	12500	494.40	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
99	20231212	150524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73800	-1800	5	-2.38	8778606800	116860	71.38	76500	77500	73800	98200	53000	75600	75120.66	3.61	0	-9305	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8275	127.68	16.33	12	1.04	578.00	4519.00	97800	20230720	-24.54	12500	20221221	490.40	97800	-24.54	20230720	13150	461.22	20230102	97800	-24.54	20230720	12500	490.40	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
100	20231212	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	-1500	5	-1.98	7339987500	97402	59.49	76500	77500	74000	98200	53000	75600	75357.63	3.61	0	-9446	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8308	128.20	16.40	12	0.87	578.00	4519.00	97800	20230720	-24.23	12500	20221221	492.80	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12500	492.80	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
101	20231212	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74200	-1400	5	-1.85	6329793900	83783	51.17	76500	77500	74100	98200	53000	75600	75549.85	3.61	0	-8853	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8319	128.37	16.42	12	0.75	578.00	4519.00	97800	20230720	-24.13	12500	20221221	493.60	97800	-24.13	20230720	13150	464.26	20230102	97800	-24.13	20230720	12500	493.60	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
102	20231212	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75100	-500	5	-0.66	4910084000	64730	39.54	76500	77500	74500	98200	53000	75600	75854.90	3.61	0	-9097	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8420	129.93	16.62	12	0.58	578.00	4519.00	97800	20230720	-23.21	12500	20221221	500.80	97800	-23.21	20230720	13150	471.10	20230102	97800	-23.21	20230720	12500	500.80	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
103	20231212	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75500	-100	5	-0.13	4393699300	57861	35.34	76500	77500	74500	98200	53000	75600	75935.50	3.61	0	-9240	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8465	130.62	16.71	12	0.52	578.00	4519.00	97800	20230720	-22.80	12500	20221221	504.00	97800	-22.80	20230720	13150	474.14	20230102	97800	-22.80	20230720	12500	504.00	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
104	20231212	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75200	-400	5	-0.53	3706386200	48721	29.76	76500	77500	74500	98200	53000	75600	76073.83	3.61	0	-9424	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8432	130.10	16.64	12	0.43	578.00	4519.00	97800	20230720	-23.11	12500	20221221	501.60	97800	-23.11	20230720	13150	471.86	20230102	97800	-23.11	20230720	12500	501.60	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
105	20231212	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75600	0	3	0.00	587718400	7742	4.73	76500	76500	75300	98200	53000	75600	75913.56	3.61	0	-3174	79533	77566	74533	72566	69533	78550	73550	60	22600	500	46870	100	1	11212120	8476	130.80	16.73	12	0.07	578.00	4519.00	97800	20230720	-22.70	12500	20221221	504.80	97800	-22.70	20230720	13150	474.90	20230102	97800	-22.70	20230720	12500	504.80	20221221	3.09	N	058970	500	59 억	404983	N	N	3	N	N
106	20231211	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75600	1900	2	2.58	12139926700	162655	104.12	73000	76500	71500	95800	51600	73700	74633.62	3.52	-6501	3758	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8476	130.80	16.73	12	1.45	578.00	4519.00	97800	20230720	-22.70	12500	20221221	504.80	97800	-22.70	20230720	13150	474.90	20230102	97800	-22.70	20230720	12500	504.80	20221221	3.22	N	058970	500	59 억	394187	N	N	3	N	N
107	20231211	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76000	2300	2	3.12	11474964000	153868	98.50	73000	76500	71500	95800	51600	73700	74576.71	3.52	-6501	5225	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8521	131.49	16.82	12	1.37	578.00	4519.00	97800	20230720	-22.29	12500	20221221	508.00	97800	-22.29	20230720	13150	477.95	20230102	97800	-22.29	20230720	12500	508.00	20221221	3.22	N	058970	500	59 억	394187	N	N	4	N	N
108	20231211	140518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75500	1800	2	2.44	9904036400	133180	85.26	73000	76100	71500	95800	51600	73700	74365.82	3.52	-6501	4725	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8465	130.62	16.71	12	1.19	578.00	4519.00	97800	20230720	-22.80	12500	20221221	504.00	97800	-22.80	20230720	13150	474.14	20230102	97800	-22.80	20230720	12500	504.00	20221221	3.22	N	058970	500	59 억	394187	N	N	4	N	N
109	20231211	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75900	2200	2	2.99	8424520500	113602	72.72	73000	76100	71500	95800	51600	73700	74158.23	3.52	-6501	5544	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8510	131.31	16.80	12	1.01	578.00	4519.00	97800	20230720	-22.39	12500	20221221	507.20	97800	-22.39	20230720	13150	477.19	20230102	97800	-22.39	20230720	12500	507.20	20221221	3.22	N	058970	500	59 억	394187	N	N	4	N	N
110	20231211	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74500	800	2	1.09	5552193700	75416	48.28	73000	74900	71500	95800	51600	73700	73620.89	3.52	-6501	-2110	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8353	128.89	16.49	12	0.67	578.00	4519.00	97800	20230720	-23.82	12500	20221221	496.00	97800	-23.82	20230720	13150	466.54	20230102	97800	-23.82	20230720	12500	496.00	20221221	3.22	N	058970	500	59 억	394187	N	N	4	N	N
111	20231211	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74200	500	2	0.68	4967073400	67543	43.24	73000	74900	71500	95800	51600	73700	73539.41	3.52	-6501	-1861	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8319	128.37	16.42	12	0.60	578.00	4519.00	97800	20230720	-24.13	12500	20221221	493.60	97800	-24.13	20230720	13150	464.26	20230102	97800	-24.13	20230720	12500	493.60	20221221	3.22	N	058970	500	59 억	394187	N	N	4	N	N
112	20231211	100517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	-200	5	-0.27	3648510200	49801	31.88	73000	74600	71500	95800	51600	73700	73261.73	3.52	-6501	-1036	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8241	127.16	16.26	12	0.44	578.00	4519.00	97800	20230720	-24.85	12500	20221221	488.00	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12500	488.00	20221221	3.22	N	058970	500	59 억	394187	N	N	4	N	N
113	20231211	090515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72400	-1300	5	-1.76	620782600	8513	5.45	73000	73500	72400	95800	51600	73700	72921.17	3.52	-6501	-2355	76166	74932	73466	72232	70766	75550	72850	60	22100	500	45690	100	1	11212120	8118	125.26	16.02	12	0.08	578.00	4519.00	97800	20230720	-25.97	12500	20221221	479.20	97800	-25.97	20230720	13150	450.57	20230102	97800	-25.97	20230720	12500	479.20	20221221	3.22	N	058970	500	59 억	394187	N	N	4	N	N
114	20231208	160512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	2900	2	4.10	11419049500	155305	153.33	72000	74700	72000	92000	49600	70800	73526.47	3.52	0	6753	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8263	127.51	16.31	12	1.39	578.00	4519.00	97800	20230720	-24.64	12500	20221221	489.60	97800	-24.64	20230720	13150	460.46	20230102	97800	-24.64	20230720	12500	489.60	20221221	3.18	N	058970	500	59 억	394187	N	N	4	N	N
115	20231208	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73300	2500	2	3.53	10811848300	147062	145.19	72000	74700	72000	92000	49600	70800	73518.98	3.52	0	7545	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8218	126.82	16.22	12	1.31	578.00	4519.00	97800	20230720	-25.05	12500	20221221	486.40	97800	-25.05	20230720	13150	457.41	20230102	97800	-25.05	20230720	12500	486.40	20221221	3.18	N	058970	500	59 억	394187	N	N	0	N	N
116	20231208	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	2200	2	3.11	9502142900	129178	127.53	72000	74700	72000	92000	49600	70800	73558.52	3.52	0	7784	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8185	126.30	16.15	12	1.15	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	3.18	N	058970	500	59 억	394187	N	N	0	N	N
117	20231208	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72800	2000	2	2.82	8563125200	116306	114.82	72000	74700	72000	92000	49600	70800	73625.82	3.52	0	6899	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8162	125.95	16.11	12	1.04	578.00	4519.00	97800	20230720	-25.56	12500	20221221	482.40	97800	-25.56	20230720	13150	453.61	20230102	97800	-25.56	20230720	12500	482.40	20221221	3.18	N	058970	500	59 억	394187	N	N	0	N	N
118	20231208	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	3300	2	4.66	7176217600	97346	96.11	72000	74700	72000	92000	49600	70800	73718.67	3.52	0	7669	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8308	128.20	16.40	12	0.87	578.00	4519.00	97800	20230720	-24.23	12500	20221221	492.80	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12500	492.80	20221221	3.18	N	058970	500	59 억	394187	N	N	0	N	N
119	20231208	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74300	3500	2	4.94	6185579700	83975	82.90	72000	74700	72000	92000	49600	70800	73659.78	3.52	0	9406	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8331	128.55	16.44	12	0.75	578.00	4519.00	97800	20230720	-24.03	12500	20221221	494.40	97800	-24.03	20230720	13150	465.02	20230102	97800	-24.03	20230720	12500	494.40	20221221	3.18	N	058970	500	59 억	394187	N	N	0	N	N
120	20231208	100516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	2800	2	3.95	4131258100	56280	55.56	72000	74400	72000	92000	49600	70800	73405.44	3.52	0	8102	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8252	127.34	16.29	12	0.50	578.00	4519.00	97800	20230720	-24.74	12500	20221221	488.80	97800	-24.74	20230720	13150	459.70	20230102	97800	-24.74	20230720	12500	488.80	20221221	3.18	N	058970	500	59 억	394187	N	N	0	N	N
121	20231208	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72600	1800	2	2.54	806504700	11106	10.96	72000	73200	72000	92000	49600	70800	72618.83	3.52	0	3530	75200	73000	71900	69700	68600	72450	69150	60	21200	500	43890	100	1	11212120	8140	125.61	16.07	12	0.10	578.00	4519.00	97800	20230720	-25.77	12500	20221221	480.80	97800	-25.77	20230720	13150	452.09	20230102	97800	-25.77	20230720	12500	480.80	20221221	3.18	N	058970	500	59 억	394187	N	N	0	N	N
122	20231207	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	-3000	5	-4.07	7205111300	99950	91.26	72700	74100	70800	95900	51700	73800	72086.23	3.43	0	9758	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	7938	122.49	15.67	12	0.89	578.00	4519.00	97800	20230720	-27.61	12500	20221221	466.40	97800	-27.61	20230720	13150	438.40	20230102	97800	-27.61	20230720	12500	466.40	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
123	20231207	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	-2500	5	-3.39	6419471500	88886	81.16	72700	74100	71000	95900	51700	73800	72220.16	3.43	0	6816	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	7994	123.36	15.78	12	0.79	578.00	4519.00	97800	20230720	-27.10	12500	20221221	470.40	97800	-27.10	20230720	13150	442.21	20230102	97800	-27.10	20230720	12500	470.40	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
124	20231207	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	-2000	5	-2.71	5057308600	69799	63.73	72700	74100	71200	95900	51700	73800	72453.97	3.43	0	2913	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	8050	124.22	15.89	12	0.62	578.00	4519.00	97800	20230720	-26.58	12500	20221221	474.40	97800	-26.58	20230720	13150	446.01	20230102	97800	-26.58	20230720	12500	474.40	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
125	20231207	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	-2000	5	-2.71	3791210700	52137	47.60	72700	74100	71700	95900	51700	73800	72714.86	3.43	0	4680	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	8050	124.22	15.89	12	0.47	578.00	4519.00	97800	20230720	-26.58	12500	20221221	474.40	97800	-26.58	20230720	13150	446.01	20230102	97800	-26.58	20230720	12500	474.40	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
126	20231207	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	-1100	5	-1.49	2641038400	36191	33.04	72700	74100	72500	95900	51700	73800	72973.41	3.43	0	3851	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	8151	125.78	16.09	12	0.32	578.00	4519.00	97800	20230720	-25.66	12500	20221221	481.60	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12500	481.60	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
127	20231207	110506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72700	-1100	5	-1.49	2086297900	28558	26.07	72700	74100	72500	95900	51700	73800	73052.93	3.43	0	3598	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	8151	125.78	16.09	12	0.25	578.00	4519.00	97800	20230720	-25.66	12500	20221221	481.60	97800	-25.66	20230720	13150	452.85	20230102	97800	-25.66	20230720	12500	481.60	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
128	20231207	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	-300	5	-0.41	1500393900	20523	18.74	72700	74100	72500	95900	51700	73800	73105.55	3.43	0	2475	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	8241	127.16	16.26	12	0.18	578.00	4519.00	97800	20230720	-24.85	12500	20221221	488.00	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12500	488.00	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
129	20231207	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	-600	5	-0.81	342866900	4710	4.30	72700	73200	72500	95900	51700	73800	72780.37	3.43	0	1616	76266	75032	73666	72432	71066	75650	73050	60	22100	500	45750	100	1	11212120	8207	126.64	16.20	12	0.04	578.00	4519.00	97800	20230720	-25.15	12500	20221221	485.60	97800	-25.15	20230720	13150	456.65	20230102	97800	-25.15	20230720	12500	485.60	20221221	3.15	N	058970	500	59 억	384304	N	N	0	N	N
130	20231206	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73800	800	2	1.10	7998994300	108657	62.48	73200	74900	72300	94900	51100	73000	73616.43	3.44	0	-1139	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8275	127.68	16.33	12	0.97	578.00	4519.00	97800	20230720	-24.54	12500	20221221	490.40	97800	-24.54	20230720	13150	461.22	20230102	97800	-24.54	20230720	12500	490.40	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
131	20231206	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73400	400	2	0.55	7510208200	102018	58.66	73200	74900	72300	94900	51100	73000	73616.50	3.44	0	204	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8230	126.99	16.24	12	0.91	578.00	4519.00	97800	20230720	-24.95	12500	20221221	487.20	97800	-24.95	20230720	13150	458.17	20230102	97800	-24.95	20230720	12500	487.20	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
132	20231206	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	700	2	0.96	5772288000	78212	44.97	73200	74900	72300	94900	51100	73000	73803.10	3.44	0	-194	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8263	127.51	16.31	12	0.70	578.00	4519.00	97800	20230720	-24.64	12500	20221221	489.60	97800	-24.64	20230720	13150	460.46	20230102	97800	-24.64	20230720	12500	489.60	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
133	20231206	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	1100	2	1.51	5084341600	68931	39.63	73200	74900	72300	94900	51100	73000	73759.87	3.44	0	1733	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8308	128.20	16.40	12	0.61	578.00	4519.00	97800	20230720	-24.23	12500	20221221	492.80	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12500	492.80	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
134	20231206	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73900	900	2	1.23	4718168900	63980	36.79	73200	74900	72300	94900	51100	73000	73744.43	3.44	0	2160	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8286	127.85	16.35	12	0.57	578.00	4519.00	97800	20230720	-24.44	12500	20221221	491.20	97800	-24.44	20230720	13150	461.98	20230102	97800	-24.44	20230720	12500	491.20	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
135	20231206	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74100	1100	2	1.51	4115423700	55819	32.10	73200	74900	72300	94900	51100	73000	73728.01	3.44	0	3280	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8308	128.20	16.40	12	0.50	578.00	4519.00	97800	20230720	-24.23	12500	20221221	492.80	97800	-24.23	20230720	13150	463.50	20230102	97800	-24.23	20230720	12500	492.80	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
136	20231206	100506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	0	3	0.00	2531765600	34517	19.85	73200	74800	72300	94900	51100	73000	73348.37	3.44	0	1665	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8185	126.30	16.15	12	0.31	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
137	20231206	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74500	1500	2	2.05	455661900	6144	3.53	73200	74800	73200	94900	51100	73000	74163.72	3.44	0	-206	77600	75300	73400	71100	69200	76450	72250	60	21900	500	45260	100	1	11212120	8353	128.89	16.49	12	0.05	578.00	4519.00	97800	20230720	-23.82	12500	20221221	496.00	97800	-23.82	20230720	13150	466.54	20230102	97800	-23.82	20230720	12500	496.00	20221221	3.28	N	058970	500	59 억	385606	N	N	7	N	N
138	20231205	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	0	3	0.00	12752197400	172638	77.76	71600	75700	71500	94900	51100	73000	73867.20	3.27	0	18881	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8185	126.30	16.15	12	1.54	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	3.30	N	058970	500	59 억	366587	N	N	7	N	N
139	20231205	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72400	-600	5	-0.82	11990686600	162141	73.03	71600	75700	71500	94900	51100	73000	73952.25	3.27	0	16607	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8118	125.26	16.02	12	1.45	578.00	4519.00	97800	20230720	-25.97	12500	20221221	479.20	97800	-25.97	20230720	13150	450.57	20230102	97800	-25.97	20230720	12500	479.20	20221221	3.30	N	058970	500	59 억	366587	N	N	20	N	N
140	20231205	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73300	300	2	0.41	9508321200	128020	57.66	71600	75700	71500	94900	51100	73000	74272.20	3.27	0	11253	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8218	126.82	16.22	12	1.14	578.00	4519.00	97800	20230720	-25.05	12500	20221221	486.40	97800	-25.05	20230720	13150	457.41	20230102	97800	-25.05	20230720	12500	486.40	20221221	3.30	N	058970	500	59 억	366587	N	N	20	N	N
141	20231205	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74800	1800	2	2.47	8065935700	108525	48.88	71600	75700	71500	94900	51100	73000	74323.36	3.27	0	11457	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8387	129.41	16.55	12	0.97	578.00	4519.00	97800	20230720	-23.52	12500	20221221	498.40	97800	-23.52	20230720	13150	468.82	20230102	97800	-23.52	20230720	12500	498.40	20221221	3.30	N	058970	500	59 억	366587	N	N	20	N	N
142	20231205	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75100	2100	2	2.88	7426381300	99970	45.03	71600	75700	71500	94900	51100	73000	74286.16	3.27	0	11089	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8420	129.93	16.62	12	0.89	578.00	4519.00	97800	20230720	-23.21	12500	20221221	500.80	97800	-23.21	20230720	13150	471.10	20230102	97800	-23.21	20230720	12500	500.80	20221221	3.30	N	058970	500	59 억	366587	N	N	20	N	N
143	20231205	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74700	1700	2	2.33	5956458600	80447	36.23	71600	75600	71500	94900	51100	73000	74042.09	3.27	0	7207	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8375	129.24	16.53	12	0.72	578.00	4519.00	97800	20230720	-23.62	12500	20221221	497.60	97800	-23.62	20230720	13150	468.06	20230102	97800	-23.62	20230720	12500	497.60	20221221	3.30	N	058970	500	59 억	366587	N	N	20	N	N
144	20231205	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74300	1300	2	1.78	3523711300	47995	21.62	71600	74600	71500	94900	51100	73000	73418.34	3.27	0	10350	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8331	128.55	16.44	12	0.43	578.00	4519.00	97800	20230720	-24.03	12500	20221221	494.40	97800	-24.03	20230720	13150	465.02	20230102	97800	-24.03	20230720	12500	494.40	20221221	3.30	N	058970	500	59 억	366587	N	N	20	N	N
145	20231205	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	500	2	0.68	617827300	8520	3.84	71600	73600	71500	94900	51100	73000	72514.66	3.27	0	3720	79333	76166	73233	70066	67133	74700	68600	60	21900	500	45260	100	1	11212120	8241	127.16	16.26	12	0.08	578.00	4519.00	97800	20230720	-24.85	12500	20221221	488.00	97800	-24.85	20230720	13150	458.94	20230102	97800	-24.85	20230720	12500	488.00	20221221	3.30	N	058970	500	59 억	366587	N	N	20	N	N
146	20231204	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	-2800	5	-3.69	15992220200	220699	77.48	76300	76400	70300	98500	53100	75800	72458.97	3.24	0	3420	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	8185	126.30	16.15	12	1.97	578.00	4519.00	97800	20230720	-25.36	12500	20221221	484.00	97800	-25.36	20230720	13150	455.13	20230102	97800	-25.36	20230720	12500	484.00	20221221	3.20	N	058970	500	59 억	362941	N	N	19	N	N
147	20231204	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	-2100	5	-2.77	15342714400	211848	74.37	76300	76400	70300	98500	53100	75800	72421.21	3.24	0	2602	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	8263	127.51	16.31	12	1.89	578.00	4519.00	97800	20230720	-24.64	12500	20221221	489.60	97800	-24.64	20230720	13150	460.46	20230102	97800	-24.64	20230720	12500	489.60	20221221	3.20	N	058970	500	59 억	362941	N	N	235	N	N
148	20231204	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72500	-3300	5	-4.35	12753707900	176633	62.01	76300	76400	70300	98500	53100	75800	72201.99	3.24	0	5655	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	8129	125.43	16.04	12	1.58	578.00	4519.00	97800	20230720	-25.87	12500	20221221	480.00	97800	-25.87	20230720	13150	451.33	20230102	97800	-25.87	20230720	12500	480.00	20221221	3.20	N	058970	500	59 억	362941	N	N	235	N	N
149	20231204	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	-4100	5	-5.41	10969019800	151973	53.35	76300	76400	70300	98500	53100	75800	72174.42	3.24	0	4862	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	8039	124.05	15.87	12	1.36	578.00	4519.00	97800	20230720	-26.69	12500	20221221	473.60	97800	-26.69	20230720	13150	445.25	20230102	97800	-26.69	20230720	12500	473.60	20221221	3.20	N	058970	500	59 억	362941	N	N	235	N	N
150	20231204	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70800	-5000	5	-6.60	10232451700	141682	49.74	76300	76400	70300	98500	53100	75800	72218.07	3.24	0	3833	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	7938	122.49	15.67	12	1.26	578.00	4519.00	97800	20230720	-27.61	12500	20221221	466.40	97800	-27.61	20230720	13150	438.40	20230102	97800	-27.61	20230720	12500	466.40	20221221	3.20	N	058970	500	59 억	362941	N	N	235	N	N
151	20231204	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	-5200	5	-6.86	9004595000	124357	43.66	76300	76400	70500	98500	53100	75800	72405.79	3.24	0	1684	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	7916	122.15	15.62	12	1.11	578.00	4519.00	97800	20230720	-27.81	12500	20221221	464.80	97800	-27.81	20230720	13150	436.88	20230102	97800	-27.81	20230720	12500	464.80	20221221	3.20	N	058970	500	59 억	362941	N	N	235	N	N
152	20231204	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71700	-4100	5	-5.41	6344530500	87062	30.56	76300	76400	71000	98500	53100	75800	72869.46	3.24	0	483	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	8039	124.05	15.87	12	0.78	578.00	4519.00	97800	20230720	-26.69	12500	20221221	473.60	97800	-26.69	20230720	13150	445.25	20230102	97800	-26.69	20230720	12500	473.60	20221221	3.20	N	058970	500	59 억	362941	N	N	235	N	N
153	20231204	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	-2200	5	-2.90	940366400	12581	4.42	76300	76400	73600	98500	53100	75800	74734.29	3.24	0	-2776	81933	78866	75833	72766	69733	80400	74300	60	22700	500	46990	100	1	11212120	8252	127.34	16.29	12	0.11	578.00	4519.00	97800	20230720	-24.74	12500	20221221	488.80	97800	-24.74	20230720	13150	459.70	20230102	97800	-24.74	20230720	12500	488.80	20221221	3.20	N	058970	500	59 억	362941	N	N	235	N	N
154	20231201	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75800	-1500	5	-1.94	21489540500	283355	61.85	75600	78900	72800	100400	54200	77300	75839.33	3.18	0	8959	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8499	131.14	16.77	12	2.53	578.00	4519.00	97800	20230720	-22.49	12500	20221221	506.40	97800	-22.49	20230720	13150	476.43	20230102	97800	-22.49	20230720	12500	506.40	20221221	3.19	N	058970	500	59 억	356194	N	N	235	N	N
155	20231201	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76100	-1200	5	-1.55	20593204900	271536	59.27	75600	78900	72800	100400	54200	77300	75839.27	3.18	0	8757	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8532	131.66	16.84	12	2.42	578.00	4519.00	97800	20230720	-22.19	12500	20221221	508.80	97800	-22.19	20230720	13150	478.71	20230102	97800	-22.19	20230720	12500	508.80	20221221	3.19	N	058970	500	59 억	356194	N	N	15	N	N
156	20231201	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	77900	600	2	0.78	17828397400	235516	51.40	75600	78900	72800	100400	54200	77300	75698.77	3.18	0	4042	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8734	134.78	17.24	12	2.10	578.00	4519.00	97800	20230720	-20.35	12500	20221221	523.20	97800	-20.35	20230720	13150	492.40	20230102	97800	-20.35	20230720	12500	523.20	20221221	3.19	N	058970	500	59 억	356194	N	N	15	N	N
157	20231201	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76500	-800	5	-1.03	14331402500	190554	41.59	75600	77300	72800	100400	54200	77300	75208.28	3.18	0	4212	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8577	132.35	16.93	12	1.70	578.00	4519.00	97800	20230720	-21.78	12500	20221221	512.00	97800	-21.78	20230720	13150	481.75	20230102	97800	-21.78	20230720	12500	512.00	20221221	3.19	N	058970	500	59 억	356194	N	N	15	N	N
158	20231201	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76700	-600	5	-0.78	12809200600	170700	37.26	75600	77300	72800	100400	54200	77300	75038.22	3.18	0	3856	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8600	132.70	16.97	12	1.52	578.00	4519.00	97800	20230720	-21.57	12500	20221221	513.60	97800	-21.57	20230720	13150	483.27	20230102	97800	-21.57	20230720	12500	513.60	20221221	3.19	N	058970	500	59 억	356194	N	N	15	N	N
159	20231201	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75600	-1700	5	-2.20	10375293800	138838	30.30	75600	77300	72800	100400	54200	77300	74728.05	3.18	0	6029	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8476	130.80	16.73	12	1.24	578.00	4519.00	97800	20230720	-22.70	12500	20221221	504.80	97800	-22.70	20230720	13150	474.90	20230102	97800	-22.70	20230720	12500	504.80	20221221	3.19	N	058970	500	59 억	356194	N	N	15	N	N
160	20231201	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74400	-2900	5	-3.75	8181722100	109588	23.92	75600	77300	72800	100400	54200	77300	74657.04	3.18	0	1604	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8342	128.72	16.46	12	0.98	578.00	4519.00	97800	20230720	-23.93	12500	20221221	495.20	97800	-23.93	20230720	13150	465.78	20230102	97800	-23.93	20230720	12500	495.20	20221221	3.19	N	058970	500	59 억	356194	N	N	15	N	N
161	20231201	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76100	-1200	5	-1.55	1107583500	14560	3.18	75600	77300	75300	100400	54200	77300	76063.67	3.18	0	-843	82833	80066	75533	72766	68233	81450	74150	60	23100	500	47920	100	1	11212120	8532	131.66	16.84	12	0.13	578.00	4519.00	97800	20230720	-22.19	12500	20221221	508.80	97800	-22.19	20230720	13150	478.71	20230102	97800	-22.19	20230720	12500	508.80	20221221	3.19	N	058970	500	59 억	356194	N	N	15	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History