KissMeData/301300/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	161232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
3	20231229	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
4	20231229	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
5	20231229	131217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
6	20231229	121220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
7	20231229	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
8	20231229	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
9	20231229	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	187267790	26660	115.39	6930	7090	6930	9070	4890	6980	7024.22	1.61	8525	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	198260	N	N	1	N	N
10	20231228	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	186928430	26612	115.18	6930	7090	6930	9070	4890	6980	7024.22	1.54	0	8527	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.22	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
11	20231228	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	60	2	0.86	144291980	20552	88.95	6930	7090	6930	9070	4890	6980	7020.82	1.54	0	6406	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	868	-3.72	6.95	12	0.17	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
12	20231228	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	70	2	1.00	97791180	13936	60.32	6930	7090	6930	9070	4890	6980	7017.16	1.54	0	2841	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	869	-3.73	6.96	12	0.11	-1890.00	1013.00	21416	20230131	-67.08	5750	20231026	22.61	21416	-67.08	20230131	5750	22.61	20231026	42750	-83.51	20230131	5750	22.61	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
13	20231228	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	50	2	0.72	75564560	10772	46.62	6930	7090	6930	9070	4890	6980	7014.91	1.54	0	1467	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	866	-3.72	6.94	12	0.09	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
14	20231228	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	40	2	0.57	67455550	9615	41.61	6930	7090	6930	9070	4890	6980	7015.66	1.54	0	832	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	865	-3.71	6.93	12	0.08	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
15	20231228	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	90	2	1.29	48868960	6958	30.11	6930	7090	6930	9070	4890	6980	7023.42	1.54	0	657	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	871	-3.74	6.98	12	0.06	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
16	20231228	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	30	2	0.43	15243290	2187	9.47	6930	7030	6930	9070	4890	6980	6969.95	1.54	0	327	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	864	-3.71	6.92	12	0.02	-1890.00	1013.00	21416	20230131	-67.27	5750	20231026	21.91	21416	-67.27	20230131	5750	21.91	20231026	42750	-83.60	20230131	5750	21.91	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
17	20231228	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-40	5	-0.57	4642040	669	2.90	6930	7030	6930	9070	4890	6980	6938.77	1.54	0	226	7166	7072	6986	6892	6806	7120	6940	62	2090	500	4740	10	1	12325294	855	-3.67	6.85	12	0.01	-1890.00	1013.00	21416	20230131	-67.59	5750	20231026	20.70	21416	-67.59	20230131	5750	20.70	20231026	42750	-83.77	20230131	5750	20.70	20231026	0.07	N	301300	500	61 억	189735	N	N	1	N	N
18	20231227	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	50	2	0.72	161618100	23105	96.38	6940	7080	6900	9000	4860	6930	6994.99	1.48	0	6908	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	860	-3.69	6.89	12	0.19	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.07	N	301300	500	61 억	182663	N	N	1	N	N
19	20231227	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	50	2	0.72	159782360	22842	95.28	6940	7080	6900	9000	4860	6930	6995.11	1.48	0	6930	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	860	-3.69	6.89	12	0.19	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.07	N	301300	500	61 억	182663	N	N	0	N	N
20	20231227	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	70	2	1.01	147850640	21129	88.14	6940	7080	6900	9000	4860	6930	6997.52	1.48	0	7261	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	863	-3.70	6.91	12	0.17	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.07	N	301300	500	61 억	182663	N	N	0	N	N
21	20231227	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	40	2	0.58	142509480	20363	84.94	6940	7080	6900	9000	4860	6930	6998.45	1.48	0	6887	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	859	-3.69	6.88	12	0.17	-1890.00	1013.00	21416	20230131	-67.45	5750	20231026	21.22	21416	-67.45	20230131	5750	21.22	20231026	42750	-83.70	20230131	5750	21.22	20231026	0.07	N	301300	500	61 억	182663	N	N	0	N	N
22	20231227	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	80	2	1.15	100185970	14294	59.63	6940	7080	6900	9000	4860	6930	7008.95	1.48	0	6013	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	864	-3.71	6.92	12	0.12	-1890.00	1013.00	21416	20230131	-67.27	5750	20231026	21.91	21416	-67.27	20230131	5750	21.91	20231026	42750	-83.60	20230131	5750	21.91	20231026	0.07	N	301300	500	61 억	182663	N	N	0	N	N
23	20231227	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	70	2	1.01	97973310	13978	58.31	6940	7080	6900	9000	4860	6930	7009.11	1.48	0	5844	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	863	-3.70	6.91	12	0.11	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.07	N	301300	500	61 억	182663	N	N	0	N	N
24	20231227	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7050	120	2	1.73	92031360	13133	54.78	6940	7080	6900	9000	4860	6930	7007.64	1.48	0	5561	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	869	-3.73	6.96	12	0.11	-1890.00	1013.00	21416	20230131	-67.08	5750	20231026	22.61	21416	-67.08	20230131	5750	22.61	20231026	42750	-83.51	20230131	5750	22.61	20231026	0.07	N	301300	500	61 억	182663	N	N	0	N	N
25	20231227	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	50	2	0.72	16023430	2306	9.62	6940	7040	6900	9000	4860	6930	6948.58	1.48	0	1951	7156	7042	6936	6822	6716	6990	6770	62	2070	500	4710	10	1	12325294	860	-3.69	6.89	12	0.02	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.07	N	301300	500	61 억	182663	N	N	0	N	N
26	20231226	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-70	5	-1.00	165327950	23971	87.66	7000	7050	6830	9100	4900	7000	6896.86	1.50	0	-2492	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	854	-3.67	6.84	12	0.19	-1890.00	1013.00	21416	20230131	-67.64	5750	20231026	20.52	21416	-67.64	20230131	5750	20.52	20231026	42750	-83.79	20230131	5750	20.52	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
27	20231226	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-60	5	-0.86	163892890	23764	86.90	7000	7050	6830	9100	4900	7000	6896.69	1.50	0	-2529	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	855	-3.67	6.85	12	0.19	-1890.00	1013.00	21416	20230131	-67.59	5750	20231026	20.70	21416	-67.59	20230131	5750	20.70	20231026	42750	-83.77	20230131	5750	20.70	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
28	20231226	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-110	5	-1.57	149895390	21744	79.52	7000	7050	6830	9100	4900	7000	6893.64	1.50	0	-2061	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	849	-3.65	6.80	12	0.18	-1890.00	1013.00	21416	20230131	-67.83	5750	20231026	19.83	21416	-67.83	20230131	5750	19.83	20231026	42750	-83.88	20230131	5750	19.83	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
29	20231226	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-90	5	-1.29	133847820	19419	71.01	7000	7050	6830	9100	4900	7000	6892.62	1.50	0	-1622	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	852	-3.66	6.82	12	0.16	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
30	20231226	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-20	5	-0.29	120205680	17441	63.78	7000	7050	6830	9100	4900	7000	6892.13	1.50	0	-2052	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	860	-3.69	6.89	12	0.14	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
31	20231226	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-100	5	-1.43	106014780	15396	56.30	7000	7050	6830	9100	4900	7000	6885.87	1.50	0	-1328	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	850	-3.65	6.81	12	0.12	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
32	20231226	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-130	5	-1.86	96757000	14051	51.38	7000	7050	6830	9100	4900	7000	6886.13	1.50	0	-1003	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	847	-3.63	6.78	12	0.11	-1890.00	1013.00	21416	20230131	-67.92	5750	20231026	19.48	21416	-67.92	20230131	5750	19.48	20231026	42750	-83.93	20230131	5750	19.48	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
33	20231226	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-100	5	-1.43	8721680	1254	4.59	7000	7050	6900	9100	4900	7000	6955.09	1.50	0	-583	7353	7176	7073	6896	6793	7125	6845	62	2100	500	4760	10	1	12325294	850	-3.65	6.81	12	0.01	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.07	N	301300	500	61 억	185144	N	N	0	N	N
34	20231222	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-170	5	-2.37	192197530	27240	41.32	7250	7250	6970	9320	5020	7170	7056.22	1.60	0	-12498	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	863	-3.70	6.91	12	0.22	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
35	20231222	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	-190	5	-2.65	185893310	26338	39.95	7250	7250	6970	9320	5020	7170	7057.99	1.60	0	-12198	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	860	-3.69	6.89	12	0.21	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
36	20231222	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-140	5	-1.95	164700840	23310	35.36	7250	7250	6990	9320	5020	7170	7065.67	1.60	0	-10036	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	866	-3.72	6.94	12	0.19	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
37	20231222	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-170	5	-2.37	145192550	20538	31.15	7250	7250	6990	9320	5020	7170	7069.46	1.60	0	-9739	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	863	-3.70	6.91	12	0.17	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
38	20231222	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	-130	5	-1.81	123482400	17441	26.45	7250	7250	6990	9320	5020	7170	7080.01	1.60	0	-7919	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	868	-3.72	6.95	12	0.14	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
39	20231222	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-150	5	-2.09	116282550	16418	24.90	7250	7250	6990	9320	5020	7170	7082.63	1.60	0	-7894	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	865	-3.71	6.93	12	0.13	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
40	20231222	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-110	5	-1.53	105036990	14820	22.48	7250	7250	6990	9320	5020	7170	7087.52	1.60	0	-7456	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	870	-3.74	6.97	12	0.12	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
41	20231222	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7160	-10	5	-0.14	22456920	3127	4.74	7250	7250	7120	9320	5020	7170	7181.62	1.60	0	-702	7530	7350	7050	6870	6570	7440	6960	62	2150	500	4870	10	1	12325294	882	-3.79	7.07	12	0.03	-1890.00	1013.00	21416	20230131	-66.57	5750	20231026	24.52	21416	-66.57	20230131	5750	24.52	20231026	42750	-83.25	20230131	5750	24.52	20231026	0.07	N	301300	500	61 억	197330	N	N	1	N	N
42	20231221	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	350	2	5.13	461616090	65615	136.91	6800	7230	6750	8860	4780	6820	7035.05	1.45	0	19288	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	884	-3.79	7.08	12	0.53	-1890.00	1013.00	21416	20230131	-66.52	5750	20231026	24.70	21416	-66.52	20230131	5750	24.70	20231026	42750	-83.23	20230131	5750	24.70	20231026	0.07	N	301300	500	61 억	178439	N	N	1	N	N
43	20231221	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	280	2	4.11	419777470	59779	124.73	6800	7230	6750	8860	4780	6820	7022.16	1.45	0	17672	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	875	-3.76	7.01	12	0.49	-1890.00	1013.00	21416	20230131	-66.85	5750	20231026	23.48	21416	-66.85	20230131	5750	23.48	20231026	42750	-83.39	20230131	5750	23.48	20231026	0.07	N	301300	500	61 억	178439	N	N	0	N	N
44	20231221	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	120	2	1.76	166811540	24225	50.55	6800	7050	6750	8860	4780	6820	6885.93	1.45	0	6196	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	855	-3.67	6.85	12	0.20	-1890.00	1013.00	21416	20230131	-67.59	5750	20231026	20.70	21416	-67.59	20230131	5750	20.70	20231026	42750	-83.77	20230131	5750	20.70	20231026	0.07	N	301300	500	61 억	178439	N	N	0	N	N
45	20231221	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	170	2	2.49	151280910	21984	45.87	6800	7050	6750	8860	4780	6820	6881.41	1.45	0	5726	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	862	-3.70	6.90	12	0.18	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.07	N	301300	500	61 억	178439	N	N	0	N	N
46	20231221	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	100	2	1.47	92518090	13541	28.25	6800	6920	6750	8860	4780	6820	6832.44	1.45	0	1242	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	853	-3.66	6.83	12	0.11	-1890.00	1013.00	21416	20230131	-67.69	5750	20231026	20.35	21416	-67.69	20230131	5750	20.35	20231026	42750	-83.81	20230131	5750	20.35	20231026	0.07	N	301300	500	61 억	178439	N	N	0	N	N
47	20231221	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	0	3	0.00	67057840	9822	20.49	6800	6870	6750	8860	4780	6820	6827.31	1.45	0	-1789	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	841	-3.61	6.73	12	0.08	-1890.00	1013.00	21416	20230131	-68.15	5750	20231026	18.61	21416	-68.15	20230131	5750	18.61	20231026	42750	-84.05	20230131	5750	18.61	20231026	0.07	N	301300	500	61 억	178439	N	N	0	N	N
48	20231221	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	40	2	0.59	46504400	6803	14.20	6800	6870	6750	8860	4780	6820	6835.87	1.45	0	-340	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	846	-3.63	6.77	12	0.06	-1890.00	1013.00	21416	20230131	-67.97	5750	20231026	19.30	21416	-67.97	20230131	5750	19.30	20231026	42750	-83.95	20230131	5750	19.30	20231026	0.07	N	301300	500	61 억	178439	N	N	0	N	N
49	20231221	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	40	2	0.59	3776360	554	1.16	6800	6870	6750	8860	4780	6820	6816.53	1.45	0	-181	7060	6940	6870	6750	6680	6905	6715	62	2040	500	4630	10	1	12325294	846	-3.63	6.77	12	0.00	-1890.00	1013.00	21416	20230131	-67.97	5750	20231026	19.30	21416	-67.97	20230131	5750	19.30	20231026	42750	-83.95	20230131	5750	19.30	20231026	0.07	N	301300	500	61 억	178439	N	N	0	N	N
50	20231220	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	0	3	0.00	328194230	47662	141.64	6830	6990	6800	8860	4780	6820	6885.89	1.41	0	-6463	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	841	-3.61	6.73	12	0.39	-1890.00	1013.00	21416	20230131	-68.15	5750	20231026	18.61	21416	-68.15	20230131	5750	18.61	20231026	42750	-84.05	20230131	5750	18.61	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
51	20231220	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-10	5	-0.15	321865590	46733	138.88	6830	6990	6800	8860	4780	6820	6887.33	1.41	0	-6167	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	839	-3.60	6.72	12	0.38	-1890.00	1013.00	21416	20230131	-68.20	5750	20231026	18.43	21416	-68.20	20230131	5750	18.43	20231026	42750	-84.07	20230131	5750	18.43	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
52	20231220	141211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	10	2	0.15	277106720	40161	119.35	6830	6990	6810	8860	4780	6820	6899.90	1.41	0	-1203	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	842	-3.61	6.74	12	0.33	-1890.00	1013.00	21416	20230131	-68.11	5750	20231026	18.78	21416	-68.11	20230131	5750	18.78	20231026	42750	-84.02	20230131	5750	18.78	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
53	20231220	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	0	3	0.00	249481980	36112	107.32	6830	6990	6820	8860	4780	6820	6908.56	1.41	0	2014	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	841	-3.61	6.73	12	0.29	-1890.00	1013.00	21416	20230131	-68.15	5750	20231026	18.61	21416	-68.15	20230131	5750	18.61	20231026	42750	-84.05	20230131	5750	18.61	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
54	20231220	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	90	2	1.32	187802410	27121	80.60	6830	6990	6830	8860	4780	6820	6924.61	1.41	0	4675	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	852	-3.66	6.82	12	0.22	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
55	20231220	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	140	2	2.05	171527990	24770	73.61	6830	6990	6830	8860	4780	6820	6924.83	1.41	0	5167	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	858	-3.68	6.87	12	0.20	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
56	20231220	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	80	2	1.17	67324980	9740	28.95	6830	6990	6830	8860	4780	6820	6912.22	1.41	0	541	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	850	-3.65	6.81	12	0.08	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
57	20231220	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	70	2	1.03	6406690	930	2.76	6830	6920	6830	8860	4780	6820	6888.91	1.41	0	243	7046	6932	6806	6692	6566	6870	6630	62	2040	500	4630	10	1	12325294	849	-3.65	6.80	12	0.01	-1890.00	1013.00	21416	20230131	-67.83	5750	20231026	19.83	21416	-67.83	20230131	5750	19.83	20231026	42750	-83.88	20230131	5750	19.83	20231026	0.07	N	301300	500	61 억	174181	N	N	0	N	N
58	20231219	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	-20	5	-0.29	228667340	33550	104.32	6840	6920	6680	8890	4790	6840	6815.72	1.35	0	6290	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	841	-3.61	6.73	12	0.27	-1890.00	1013.00	21416	20230131	-68.15	5750	20231026	18.61	21416	-68.15	20230131	5750	18.61	20231026	42750	-84.05	20230131	5750	18.61	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
59	20231219	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	30	2	0.44	202115670	29688	92.31	6840	6920	6680	8890	4790	6840	6807.99	1.35	0	5523	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	847	-3.63	6.78	12	0.24	-1890.00	1013.00	21416	20230131	-67.92	5750	20231026	19.48	21416	-67.92	20230131	5750	19.48	20231026	42750	-83.93	20230131	5750	19.48	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
60	20231219	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	40	2	0.58	152296720	22370	69.56	6840	6920	6680	8890	4790	6840	6808.08	1.35	0	5326	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	848	-3.64	6.79	12	0.18	-1890.00	1013.00	21416	20230131	-67.87	5750	20231026	19.65	21416	-67.87	20230131	5750	19.65	20231026	42750	-83.91	20230131	5750	19.65	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
61	20231219	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	0	3	0.00	106070000	15658	48.69	6840	6890	6680	8890	4790	6840	6774.17	1.35	0	679	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	843	-3.62	6.75	12	0.13	-1890.00	1013.00	21416	20230131	-68.06	5750	20231026	18.96	21416	-68.06	20230131	5750	18.96	20231026	42750	-84.00	20230131	5750	18.96	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
62	20231219	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	10	2	0.15	96347950	14237	44.27	6840	6890	6680	8890	4790	6840	6767.43	1.35	0	1370	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	844	-3.62	6.76	12	0.12	-1890.00	1013.00	21416	20230131	-68.01	5750	20231026	19.13	21416	-68.01	20230131	5750	19.13	20231026	42750	-83.98	20230131	5750	19.13	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
63	20231219	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	10	2	0.15	93562400	13830	43.00	6840	6890	6680	8890	4790	6840	6765.18	1.35	0	1326	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	844	-3.62	6.76	12	0.11	-1890.00	1013.00	21416	20230131	-68.01	5750	20231026	19.13	21416	-68.01	20230131	5750	19.13	20231026	42750	-83.98	20230131	5750	19.13	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
64	20231219	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	-20	5	-0.29	76572760	11347	35.28	6840	6890	6680	8890	4790	6840	6748.28	1.35	0	1424	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	841	-3.61	6.73	12	0.09	-1890.00	1013.00	21416	20230131	-68.15	5750	20231026	18.61	21416	-68.15	20230131	5750	18.61	20231026	42750	-84.05	20230131	5750	18.61	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
65	20231219	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-40	5	-0.58	8989450	1321	4.11	6840	6840	6740	8890	4790	6840	6805.03	1.35	0	-822	7120	6980	6760	6620	6400	7050	6690	62	2050	500	4650	10	1	12325294	838	-3.60	6.71	12	0.01	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	166979	N	N	0	N	N
66	20231218	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	140	2	2.09	217082490	32089	27.60	6670	6900	6540	8710	4690	6700	6765.01	1.31	0	4694	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	843	-3.62	6.75	12	0.26	-1890.00	1013.00	21416	20230131	-68.06	5750	20231026	18.96	21416	-68.06	20230131	5750	18.96	20231026	42750	-84.00	20230131	5750	18.96	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
67	20231218	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6780	80	2	1.19	189473460	28039	24.11	6670	6900	6540	8710	4690	6700	6757.50	1.31	0	4987	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	836	-3.59	6.69	12	0.23	-1890.00	1013.00	21416	20230131	-68.34	5750	20231026	17.91	21416	-68.34	20230131	5750	17.91	20231026	42750	-84.14	20230131	5750	17.91	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
68	20231218	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6780	80	2	1.19	124608180	18416	15.84	6670	6900	6540	8710	4690	6700	6766.30	1.31	0	2602	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	836	-3.59	6.69	12	0.15	-1890.00	1013.00	21416	20230131	-68.34	5750	20231026	17.91	21416	-68.34	20230131	5750	17.91	20231026	42750	-84.14	20230131	5750	17.91	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
69	20231218	131047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	100	2	1.49	108830070	16085	13.83	6670	6900	6540	8710	4690	6700	6765.94	1.31	0	2404	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	838	-3.60	6.71	12	0.13	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
70	20231218	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	100	2	1.49	105810760	15640	13.45	6670	6900	6540	8710	4690	6700	6765.40	1.31	0	2383	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	838	-3.60	6.71	12	0.13	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
71	20231218	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	130	2	1.94	100921710	14922	12.83	6670	6900	6540	8710	4690	6700	6763.29	1.31	0	2621	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	842	-3.61	6.74	12	0.12	-1890.00	1013.00	21416	20230131	-68.11	5750	20231026	18.78	21416	-68.11	20230131	5750	18.78	20231026	42750	-84.02	20230131	5750	18.78	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
72	20231218	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	140	2	2.09	82226280	12194	10.49	6670	6900	6540	8710	4690	6700	6743.18	1.31	0	1683	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	843	-3.62	6.75	12	0.10	-1890.00	1013.00	21416	20230131	-68.06	5750	20231026	18.96	21416	-68.06	20230131	5750	18.96	20231026	42750	-84.00	20230131	5750	18.96	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
73	20231218	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	10	2	0.15	28811160	4331	3.72	6670	6740	6540	8710	4690	6700	6652.30	1.31	0	136	8033	7366	7033	6366	6033	7200	6200	62	2010	500	4550	10	1	12325294	827	-3.55	6.62	12	0.04	-1890.00	1013.00	21416	20230131	-68.67	5750	20231026	16.70	21416	-68.67	20230131	5750	16.70	20231026	42750	-84.30	20230131	5750	16.70	20231026	0.05	N	301300	500	61 억	161762	N	N	0	N	N
74	20231215	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-210	5	-3.04	800625440	115203	299.67	6910	7700	6700	8980	4840	6910	6952.67	1.40	0	-17090	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	826	-3.54	6.61	12	0.93	-1890.00	1013.00	21416	20230131	-68.71	5750	20231026	16.52	21416	-68.71	20230131	5750	16.52	20231026	42750	-84.33	20230131	5750	16.52	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
75	20231215	151048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	-200	5	-2.89	294381570	43390	112.87	6910	6960	6700	8980	4840	6910	6784.52	1.40	0	-9566	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	827	-3.55	6.62	12	0.35	-1890.00	1013.00	21416	20230131	-68.67	5750	20231026	16.70	21416	-68.67	20230131	5750	16.70	20231026	42750	-84.30	20230131	5750	16.70	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
76	20231215	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-210	5	-3.04	239856640	35265	91.73	6910	6960	6700	8980	4840	6910	6801.52	1.40	0	-8692	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	826	-3.54	6.61	12	0.29	-1890.00	1013.00	21416	20230131	-68.71	5750	20231026	16.52	21416	-68.71	20230131	5750	16.52	20231026	42750	-84.33	20230131	5750	16.52	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
77	20231215	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-150	5	-2.17	163614370	23951	62.30	6910	6960	6750	8980	4840	6910	6831.18	1.40	0	-2505	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	833	-3.58	6.67	12	0.19	-1890.00	1013.00	21416	20230131	-68.43	5750	20231026	17.57	21416	-68.43	20230131	5750	17.57	20231026	42750	-84.19	20230131	5750	17.57	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
78	20231215	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-70	5	-1.01	101297570	14774	38.43	6910	6960	6800	8980	4840	6910	6856.44	1.40	0	1237	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	843	-3.62	6.75	12	0.12	-1890.00	1013.00	21416	20230131	-68.06	5750	20231026	18.96	21416	-68.06	20230131	5750	18.96	20231026	42750	-84.00	20230131	5750	18.96	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
79	20231215	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-20	5	-0.29	83040170	12097	31.47	6910	6960	6800	8980	4840	6910	6864.48	1.40	0	1055	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	849	-3.65	6.80	12	0.10	-1890.00	1013.00	21416	20230131	-67.83	5750	20231026	19.83	21416	-67.83	20230131	5750	19.83	20231026	42750	-83.88	20230131	5750	19.83	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
80	20231215	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	-60	5	-0.87	61380700	8932	23.23	6910	6960	6800	8980	4840	6910	6871.95	1.40	0	-331	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	844	-3.62	6.76	12	0.07	-1890.00	1013.00	21416	20230131	-68.01	5750	20231026	19.13	21416	-68.01	20230131	5750	19.13	20231026	42750	-83.98	20230131	5750	19.13	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
81	20231215	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-10	5	-0.14	8343100	1216	3.16	6910	6960	6800	8980	4840	6910	6860.66	1.40	0	-71	7143	7026	6913	6796	6683	6970	6740	62	2070	500	4690	10	1	12325294	850	-3.65	6.81	12	0.01	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.06	N	301300	500	61 억	172679	N	N	5	N	N
82	20231214	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	0	3	0.00	264896530	38413	136.46	6940	7030	6800	8980	4840	6910	6896.01	1.42	0	-1004	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	852	-3.66	6.82	12	0.31	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.06	N	301300	500	61 억	174496	N	N	5	N	N
83	20231214	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	-50	5	-0.72	253269380	36719	130.45	6940	7030	6800	8980	4840	6910	6897.50	1.42	0	-1803	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	846	-3.63	6.77	12	0.30	-1890.00	1013.00	21416	20230131	-67.97	5750	20231026	19.30	21416	-67.97	20230131	5750	19.30	20231026	42750	-83.95	20230131	5750	19.30	20231026	0.06	N	301300	500	61 억	174496	N	N	16	N	N
84	20231214	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	0	3	0.00	155654520	22446	79.74	6940	7030	6850	8980	4840	6910	6934.62	1.42	0	-1733	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	852	-3.66	6.82	12	0.18	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.06	N	301300	500	61 억	174496	N	N	16	N	N
85	20231214	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	-60	5	-0.87	135682250	19549	69.45	6940	7030	6850	8980	4840	6910	6940.62	1.42	0	-1925	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	844	-3.62	6.76	12	0.16	-1890.00	1013.00	21416	20230131	-68.01	5750	20231026	19.13	21416	-68.01	20230131	5750	19.13	20231026	42750	-83.98	20230131	5750	19.13	20231026	0.06	N	301300	500	61 억	174496	N	N	16	N	N
86	20231214	121130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-10	5	-0.14	115140670	16556	58.82	6940	7030	6880	8980	4840	6910	6954.62	1.42	0	-2309	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	850	-3.65	6.81	12	0.13	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.06	N	301300	500	61 억	174496	N	N	16	N	N
87	20231214	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	40	2	0.58	63554470	9091	32.30	6940	7030	6910	8980	4840	6910	6990.92	1.42	0	-549	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	857	-3.68	6.86	12	0.07	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.06	N	301300	500	61 억	174496	N	N	16	N	N
88	20231214	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	70	2	1.01	28719680	4098	14.56	6940	7030	6910	8980	4840	6910	7008.22	1.42	0	17	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	860	-3.69	6.89	12	0.03	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.06	N	301300	500	61 억	174496	N	N	16	N	N
89	20231214	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	50	2	0.72	1644040	237	0.84	6940	6990	6910	8980	4840	6910	6936.88	1.42	0	-32	7263	7086	6943	6766	6623	7015	6695	62	2070	500	4690	10	1	12325294	858	-3.68	6.87	12	0.00	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.06	N	301300	500	61 억	174496	N	N	16	N	N
90	20231213	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-150	5	-2.12	194500470	28079	57.97	7040	7120	6800	9170	4950	7060	6926.93	1.50	0	-9909	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	852	-3.66	6.82	12	0.23	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.05	N	301300	500	61 억	185007	N	N	16	N	N
91	20231213	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	-180	5	-2.55	179241350	25844	53.35	7040	7120	6810	9170	4950	7060	6935.51	1.50	0	-9821	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	848	-3.64	6.79	12	0.21	-1890.00	1013.00	21416	20230131	-67.87	5750	20231026	19.65	21416	-67.87	20230131	5750	19.65	20231026	42750	-83.91	20230131	5750	19.65	20231026	0.05	N	301300	500	61 억	185007	N	N	0	N	N
92	20231213	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-70	5	-0.99	133770740	19227	39.69	7040	7120	6890	9170	4950	7060	6957.44	1.50	0	-6235	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	862	-3.70	6.90	12	0.16	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.05	N	301300	500	61 억	185007	N	N	0	N	N
93	20231213	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-110	5	-1.56	99812040	14333	29.59	7040	7120	6890	9170	4950	7060	6963.79	1.50	0	-5852	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	857	-3.68	6.86	12	0.12	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.05	N	301300	500	61 억	185007	N	N	0	N	N
94	20231213	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-60	5	-0.85	90254680	12960	26.76	7040	7120	6890	9170	4950	7060	6964.10	1.50	0	-5635	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	863	-3.70	6.91	12	0.11	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.05	N	301300	500	61 억	185007	N	N	0	N	N
95	20231213	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-70	5	-0.99	48900410	7011	14.47	7040	7120	6890	9170	4950	7060	6974.81	1.50	0	-4130	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	862	-3.70	6.90	12	0.06	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.05	N	301300	500	61 억	185007	N	N	0	N	N
96	20231213	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-110	5	-1.56	26110840	3715	7.67	7040	7120	6930	9170	4950	7060	7028.49	1.50	0	-1840	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	857	-3.68	6.86	12	0.03	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.05	N	301300	500	61 억	185007	N	N	0	N	N
97	20231213	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	60	2	0.85	3781010	535	1.10	7040	7120	7040	9170	4950	7060	7067.31	1.50	0	-362	7380	7220	7050	6890	6720	7135	6805	62	2110	500	4800	10	1	12325294	878	-3.77	7.03	12	0.00	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.05	N	301300	500	61 억	185007	N	N	0	N	N
98	20231212	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	30	2	0.43	337792080	48244	169.85	7100	7210	6880	9130	4930	7030	7001.74	1.54	0	-4712	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	870	-3.74	6.97	12	0.39	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
99	20231212	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	70	2	1.00	322696020	46115	162.35	7100	7210	6880	9130	4930	7030	6997.64	1.54	0	-4592	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	875	-3.76	7.01	12	0.37	-1890.00	1013.00	21416	20230131	-66.85	5750	20231026	23.48	21416	-66.85	20230131	5750	23.48	20231026	42750	-83.39	20230131	5750	23.48	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
100	20231212	140922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	40	2	0.57	291362930	41673	146.72	7100	7210	6880	9130	4930	7030	6991.65	1.54	0	-5871	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	871	-3.74	6.98	12	0.34	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
101	20231212	130927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-30	5	-0.43	169090310	24376	85.82	7100	7100	6880	9130	4930	7030	6936.75	1.54	0	-6159	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	863	-3.70	6.91	12	0.20	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
102	20231212	120917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-40	5	-0.57	161117570	23235	81.80	7100	7100	6880	9130	4930	7030	6934.26	1.54	0	-5986	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	862	-3.70	6.90	12	0.19	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
103	20231212	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-80	5	-1.14	123583990	17830	62.77	7100	7100	6880	9130	4930	7030	6931.24	1.54	0	-5993	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	857	-3.68	6.86	12	0.14	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
104	20231212	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-120	5	-1.71	76001110	10953	38.56	7100	7100	6910	9130	4930	7030	6938.84	1.54	0	-2369	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	852	-3.66	6.82	12	0.09	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
105	20231212	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-60	5	-0.85	21758990	3124	11.00	7100	7100	6920	9130	4930	7030	6965.11	1.54	0	481	7190	7110	7020	6940	6850	7150	6980	62	2100	500	4780	10	1	12325294	859	-3.69	6.88	12	0.03	-1890.00	1013.00	21416	20230131	-67.45	5750	20231026	21.22	21416	-67.45	20230131	5750	21.22	20231026	42750	-83.70	20230131	5750	21.22	20231026	0.07	N	301300	500	61 억	189746	N	N	1	N	N
106	20231211	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	10	2	0.14	199540400	28404	67.09	7020	7100	6930	9120	4920	7020	7025.08	1.38	-11920	7752	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	866	-3.72	6.94	12	0.23	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.07	N	301300	500	61 억	170062	N	N	1	N	N
107	20231211	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-30	5	-0.43	190651860	27139	64.10	7020	7100	6930	9120	4920	7020	7025.01	1.38	-11920	8059	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	862	-3.70	6.90	12	0.22	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.07	N	301300	500	61 억	170062	N	N	0	N	N
108	20231211	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-60	5	-0.85	185633970	26420	62.40	7020	7100	6930	9120	4920	7020	7026.27	1.38	-11920	8260	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	858	-3.68	6.87	12	0.21	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.07	N	301300	500	61 억	170062	N	N	0	N	N
109	20231211	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-30	5	-0.43	166123440	23628	55.81	7020	7100	6930	9120	4920	7020	7030.79	1.38	-11920	8595	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	862	-3.70	6.90	12	0.19	-1890.00	1013.00	21416	20230131	-67.36	5750	20231026	21.57	21416	-67.36	20230131	5750	21.57	20231026	42750	-83.65	20230131	5750	21.57	20231026	0.07	N	301300	500	61 억	170062	N	N	0	N	N
110	20231211	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	0	3	0.00	153830790	21871	51.66	7020	7100	6930	9120	4920	7020	7033.55	1.38	-11920	8473	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	865	-3.71	6.93	12	0.18	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.07	N	301300	500	61 억	170062	N	N	0	N	N
111	20231211	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	20	2	0.28	132316360	18800	44.40	7020	7100	6930	9120	4920	7020	7038.10	1.38	-11920	8139	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	868	-3.72	6.95	12	0.15	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.07	N	301300	500	61 억	170062	N	N	0	N	N
112	20231211	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	50	2	0.71	97822060	13883	32.79	7020	7100	6930	9120	4920	7020	7046.18	1.38	-11920	7200	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	871	-3.74	6.98	12	0.11	-1890.00	1013.00	21416	20230131	-66.99	5750	20231026	22.96	21416	-66.99	20230131	5750	22.96	20231026	42750	-83.46	20230131	5750	22.96	20231026	0.07	N	301300	500	61 억	170062	N	N	0	N	N
113	20231211	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	0	3	0.00	6303210	897	2.12	7020	7090	7010	9120	4920	7020	7026.99	1.38	-11920	-147	7306	7162	7036	6892	6766	7100	6830	62	2100	500	4770	10	1	12325294	865	-3.71	6.93	12	0.01	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.07	N	301300	500	61 억	170062	N	N	0	N	N
114	20231208	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	120	2	1.74	297997990	42316	389.40	7070	7180	6910	8970	4830	6900	7042.21	1.38	0	11920	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	865	-3.71	6.93	12	0.34	-1890.00	1013.00	21416	20230131	-67.22	5750	20231026	22.09	21416	-67.22	20230131	5750	22.09	20231026	42750	-83.58	20230131	5750	22.09	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
115	20231208	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	100	2	1.45	273315740	38771	356.78	7070	7180	6910	8970	4830	6900	7049.49	1.38	0	11793	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	863	-3.70	6.91	12	0.31	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
116	20231208	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	130	2	1.88	241449490	34205	314.76	7070	7180	6910	8970	4830	6900	7058.89	1.38	0	11251	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	866	-3.72	6.94	12	0.28	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
117	20231208	130956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	100	2	1.45	236398610	33484	308.13	7070	7180	6910	8970	4830	6900	7060.05	1.38	0	10876	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	863	-3.70	6.91	12	0.27	-1890.00	1013.00	21416	20230131	-67.31	5750	20231026	21.74	21416	-67.31	20230131	5750	21.74	20231026	42750	-83.63	20230131	5750	21.74	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
118	20231208	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	60	2	0.87	211982840	29967	275.76	7070	7180	6930	8970	4830	6900	7073.88	1.38	0	11170	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	858	-3.68	6.87	12	0.24	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
119	20231208	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	140	2	2.03	172328180	24299	223.60	7070	7180	6930	8970	4830	6900	7091.99	1.38	0	12243	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	868	-3.72	6.95	12	0.20	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
120	20231208	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	200	2	2.90	160323410	22594	207.91	7070	7180	6930	8970	4830	6900	7095.84	1.38	0	12221	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	875	-3.76	7.01	12	0.18	-1890.00	1013.00	21416	20230131	-66.85	5750	20231026	23.48	21416	-66.85	20230131	5750	23.48	20231026	42750	-83.39	20230131	5750	23.48	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
121	20231208	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	60	2	0.87	9704860	1378	12.68	7070	7070	6930	8970	4830	6900	7042.71	1.38	0	-145	7193	7046	6933	6786	6673	6990	6730	62	2070	500	4690	10	1	12325294	858	-3.68	6.87	12	0.01	-1890.00	1013.00	21416	20230131	-67.50	5750	20231026	21.04	21416	-67.50	20230131	5750	21.04	20231026	42750	-83.72	20230131	5750	21.04	20231026	0.06	N	301300	500	61 억	170062	N	N	1	N	N
122	20231207	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-40	5	-0.58	73805440	10648	39.83	6920	7080	6820	9020	4860	6940	6931.39	1.40	0	-3292	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	850	-3.65	6.81	12	0.09	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.07	N	301300	500	61 억	172892	N	N	1	N	N
123	20231207	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	30	2	0.43	72304970	10431	39.02	6920	7080	6820	9020	4860	6940	6931.74	1.40	0	-3309	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	859	-3.69	6.88	12	0.08	-1890.00	1013.00	21416	20230131	-67.45	5750	20231026	21.22	21416	-67.45	20230131	5750	21.22	20231026	42750	-83.70	20230131	5750	21.22	20231026	0.07	N	301300	500	61 억	172892	N	N	5	N	N
124	20231207	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	40	2	0.58	60377790	8710	32.58	6920	7080	6820	9020	4860	6940	6932.00	1.40	0	-3072	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	860	-3.69	6.89	12	0.07	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.07	N	301300	500	61 억	172892	N	N	5	N	N
125	20231207	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-40	5	-0.58	58058190	8377	31.33	6920	7080	6820	9020	4860	6940	6930.66	1.40	0	-3062	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	850	-3.65	6.81	12	0.07	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.07	N	301300	500	61 억	172892	N	N	5	N	N
126	20231207	120950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	30	2	0.43	50540800	7291	27.27	6920	7080	6820	9020	4860	6940	6931.94	1.40	0	-2708	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	859	-3.69	6.88	12	0.06	-1890.00	1013.00	21416	20230131	-67.45	5750	20231026	21.22	21416	-67.45	20230131	5750	21.22	20231026	42750	-83.70	20230131	5750	21.22	20231026	0.07	N	301300	500	61 억	172892	N	N	5	N	N
127	20231207	110943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-110	5	-1.59	38578610	5552	20.77	6920	7080	6820	9020	4860	6940	6948.60	1.40	0	-2581	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	842	-3.61	6.74	12	0.05	-1890.00	1013.00	21416	20230131	-68.11	5750	20231026	18.78	21416	-68.11	20230131	5750	18.78	20231026	42750	-84.02	20230131	5750	18.78	20231026	0.07	N	301300	500	61 억	172892	N	N	5	N	N
128	20231207	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-30	5	-0.43	32440750	4656	17.42	6920	7080	6860	9020	4860	6940	6967.54	1.40	0	-2618	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	852	-3.66	6.82	12	0.04	-1890.00	1013.00	21416	20230131	-67.73	5750	20231026	20.17	21416	-67.73	20230131	5750	20.17	20231026	42750	-83.84	20230131	5750	20.17	20231026	0.07	N	301300	500	61 억	172892	N	N	5	N	N
129	20231207	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7040	100	2	1.44	7307260	1045	3.91	6920	7080	6900	9020	4860	6940	6992.85	1.40	0	-39	7220	7080	6900	6760	6580	7150	6830	62	2080	500	4710	10	1	12325294	868	-3.72	6.95	12	0.01	-1890.00	1013.00	21416	20230131	-67.13	5750	20231026	22.43	21416	-67.13	20230131	5750	22.43	20231026	42750	-83.53	20230131	5750	22.43	20231026	0.07	N	301300	500	61 억	172892	N	N	5	N	N
130	20231206	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	140	2	2.06	180488350	26206	66.09	6810	7040	6720	8840	4760	6800	6887.29	1.41	0	-372	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	855	-3.67	6.85	12	0.21	-1890.00	1013.00	21416	20230131	-67.59	5750	20231026	20.70	21416	-67.59	20230131	5750	20.70	20231026	42750	-83.77	20230131	5750	20.70	20231026	0.06	N	301300	500	61 억	173276	N	N	5	N	N
131	20231206	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	180	2	2.65	172971370	25127	63.37	6810	7040	6720	8840	4760	6800	6883.88	1.41	0	-499	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	860	-3.69	6.89	12	0.20	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.06	N	301300	500	61 억	173276	N	N	9	N	N
132	20231206	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	180	2	2.65	168351070	24465	61.70	6810	7040	6720	8840	4760	6800	6881.30	1.41	0	-612	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	860	-3.69	6.89	12	0.20	-1890.00	1013.00	21416	20230131	-67.41	5750	20231026	21.39	21416	-67.41	20230131	5750	21.39	20231026	42750	-83.67	20230131	5750	21.39	20231026	0.06	N	301300	500	61 억	173276	N	N	9	N	N
133	20231206	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	230	2	3.38	136223600	19874	50.12	6810	7030	6720	8840	4760	6800	6854.36	1.41	0	-2783	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	866	-3.72	6.94	12	0.16	-1890.00	1013.00	21416	20230131	-67.17	5750	20231026	22.26	21416	-67.17	20230131	5750	22.26	20231026	42750	-83.56	20230131	5750	22.26	20231026	0.06	N	301300	500	61 억	173276	N	N	9	N	N
134	20231206	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	30	2	0.44	94569470	13843	34.91	6810	6950	6720	8840	4760	6800	6831.57	1.41	0	-4100	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	842	-3.61	6.74	12	0.11	-1890.00	1013.00	21416	20230131	-68.11	5750	20231026	18.78	21416	-68.11	20230131	5750	18.78	20231026	42750	-84.02	20230131	5750	18.78	20231026	0.06	N	301300	500	61 억	173276	N	N	9	N	N
135	20231206	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	100	2	1.47	78480550	11486	28.97	6810	6950	6720	8840	4760	6800	6832.71	1.41	0	-4418	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	850	-3.65	6.81	12	0.09	-1890.00	1013.00	21416	20230131	-67.78	5750	20231026	20.00	21416	-67.78	20230131	5750	20.00	20231026	42750	-83.86	20230131	5750	20.00	20231026	0.06	N	301300	500	61 억	173276	N	N	9	N	N
136	20231206	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	150	2	2.21	47974420	7005	17.67	6810	6950	6770	8840	4760	6800	6848.60	1.41	0	-4040	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	857	-3.68	6.86	12	0.06	-1890.00	1013.00	21416	20230131	-67.55	5750	20231026	20.87	21416	-67.55	20230131	5750	20.87	20231026	42750	-83.74	20230131	5750	20.87	20231026	0.06	N	301300	500	61 억	173276	N	N	9	N	N
137	20231206	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	0	3	0.00	5787290	844	2.13	6810	6910	6800	8840	4760	6800	6856.98	1.41	0	-710	7480	7140	6960	6620	6440	7050	6530	62	2040	500	4620	10	1	12325294	838	-3.60	6.71	12	0.01	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.06	N	301300	500	61 억	173276	N	N	9	N	N
138	20231205	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-310	5	-4.36	277893800	39561	235.95	7040	7300	6780	9240	4980	7110	7024.44	1.54	0	-15848	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	838	-3.60	6.71	12	0.32	-1890.00	1013.00	21416	20230131	-68.25	5750	20231026	18.26	21416	-68.25	20230131	5750	18.26	20231026	42750	-84.09	20230131	5750	18.26	20231026	0.06	N	301300	500	61 억	189448	N	N	9	N	N
139	20231205	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	-320	5	-4.50	271320350	38593	230.17	7040	7300	6780	9240	4980	7110	7030.30	1.54	0	-15873	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	837	-3.59	6.70	12	0.31	-1890.00	1013.00	21416	20230131	-68.29	5750	20231026	18.09	21416	-68.29	20230131	5750	18.09	20231026	42750	-84.12	20230131	5750	18.09	20231026	0.06	N	301300	500	61 억	189448	N	N	10	N	N
140	20231205	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-170	5	-2.39	208340300	29418	175.45	7040	7300	6930	9240	4980	7110	7082.07	1.54	0	-11559	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	855	-3.67	6.85	12	0.24	-1890.00	1013.00	21416	20230131	-67.59	5750	20231026	20.70	21416	-67.59	20230131	5750	20.70	20231026	42750	-83.77	20230131	5750	20.70	20231026	0.06	N	301300	500	61 억	189448	N	N	10	N	N
141	20231205	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	-20	5	-0.28	132863260	18659	111.28	7040	7300	7040	9240	4980	7110	7120.60	1.54	0	-4538	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	874	-3.75	7.00	12	0.15	-1890.00	1013.00	21416	20230131	-66.89	5750	20231026	23.30	21416	-66.89	20230131	5750	23.30	20231026	42750	-83.42	20230131	5750	23.30	20231026	0.06	N	301300	500	61 억	189448	N	N	10	N	N
142	20231205	120936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	60	2	0.84	55352170	7746	46.20	7040	7300	7040	9240	4980	7110	7145.90	1.54	0	-2106	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	884	-3.79	7.08	12	0.06	-1890.00	1013.00	21416	20230131	-66.52	5750	20231026	24.70	21416	-66.52	20230131	5750	24.70	20231026	42750	-83.23	20230131	5750	24.70	20231026	0.06	N	301300	500	61 억	189448	N	N	10	N	N
143	20231205	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	60	2	0.84	48465810	6783	40.45	7040	7300	7040	9240	4980	7110	7145.19	1.54	0	-1391	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	884	-3.79	7.08	12	0.06	-1890.00	1013.00	21416	20230131	-66.52	5750	20231026	24.70	21416	-66.52	20230131	5750	24.70	20231026	42750	-83.23	20230131	5750	24.70	20231026	0.06	N	301300	500	61 억	189448	N	N	10	N	N
144	20231205	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	60	2	0.84	39985720	5597	33.38	7040	7300	7040	9240	4980	7110	7144.13	1.54	0	-1079	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	884	-3.79	7.08	12	0.05	-1890.00	1013.00	21416	20230131	-66.52	5750	20231026	24.70	21416	-66.52	20230131	5750	24.70	20231026	42750	-83.23	20230131	5750	24.70	20231026	0.06	N	301300	500	61 억	189448	N	N	10	N	N
145	20231205	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-50	5	-0.70	586410	83	0.50	7040	7110	7040	9240	4980	7110	7065.18	1.54	0	-14	7296	7202	7106	7012	6916	7155	6965	62	2130	500	4830	10	1	12325294	870	-3.74	6.97	12	0.00	-1890.00	1013.00	21416	20230131	-67.03	5750	20231026	22.78	21416	-67.03	20230131	5750	22.78	20231026	42750	-83.49	20230131	5750	22.78	20231026	0.06	N	301300	500	61 억	189448	N	N	10	N	N
146	20231204	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-10	5	-0.14	119300180	16767	61.90	7120	7200	7010	9250	4990	7120	7115.18	1.56	0	-3134	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	876	-3.76	7.02	12	0.14	-1890.00	1013.00	21416	20230131	-66.80	5750	20231026	23.65	21416	-66.80	20230131	5750	23.65	20231026	42750	-83.37	20230131	5750	23.65	20231026	0.07	N	301300	500	61 억	192594	N	N	10	N	N
147	20231204	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	0	3	0.00	116191330	16330	60.28	7120	7200	7010	9250	4990	7120	7115.21	1.56	0	-3073	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	878	-3.77	7.03	12	0.13	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.07	N	301300	500	61 억	192594	N	N	16	N	N
148	20231204	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	60	2	0.84	90835940	12776	47.16	7120	7200	7010	9250	4990	7120	7109.89	1.56	0	-2851	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	885	-3.80	7.09	12	0.10	-1890.00	1013.00	21416	20230131	-66.47	5750	20231026	24.87	21416	-66.47	20230131	5750	24.87	20231026	42750	-83.20	20230131	5750	24.87	20231026	0.07	N	301300	500	61 억	192594	N	N	16	N	N
149	20231204	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	30	2	0.42	83466820	11750	43.38	7120	7200	7010	9250	4990	7120	7103.56	1.56	0	-3151	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	881	-3.78	7.06	12	0.10	-1890.00	1013.00	21416	20230131	-66.61	5750	20231026	24.35	21416	-66.61	20230131	5750	24.35	20231026	42750	-83.27	20230131	5750	24.35	20231026	0.07	N	301300	500	61 억	192594	N	N	16	N	N
150	20231204	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7150	30	2	0.42	74092780	10443	38.55	7120	7150	7010	9250	4990	7120	7094.97	1.56	0	-3095	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	881	-3.78	7.06	12	0.08	-1890.00	1013.00	21416	20230131	-66.61	5750	20231026	24.35	21416	-66.61	20230131	5750	24.35	20231026	42750	-83.27	20230131	5750	24.35	20231026	0.07	N	301300	500	61 억	192594	N	N	16	N	N
151	20231204	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	0	3	0.00	61374200	8655	31.95	7120	7150	7010	9250	4990	7120	7091.18	1.56	0	-4020	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	878	-3.77	7.03	12	0.07	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.07	N	301300	500	61 억	192594	N	N	16	N	N
152	20231204	100929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-10	5	-0.14	46960320	6630	24.48	7120	7150	7010	9250	4990	7120	7083.00	1.56	0	-3286	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	876	-3.76	7.02	12	0.05	-1890.00	1013.00	21416	20230131	-66.80	5750	20231026	23.65	21416	-66.80	20230131	5750	23.65	20231026	42750	-83.37	20230131	5750	23.65	20231026	0.07	N	301300	500	61 억	192594	N	N	16	N	N
153	20231204	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-40	5	-0.56	30488010	4314	15.93	7120	7120	7010	9250	4990	7120	7067.23	1.56	0	-3150	7366	7242	7156	7032	6946	7305	7095	62	2130	500	4840	10	1	12325294	873	-3.75	6.99	12	0.04	-1890.00	1013.00	21416	20230131	-66.94	5750	20231026	23.13	21416	-66.94	20230131	5750	23.13	20231026	42750	-83.44	20230131	5750	23.13	20231026	0.07	N	301300	500	61 억	192594	N	N	16	N	N
154	20231201	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-160	5	-2.20	192529300	26949	14.86	7070	7280	7070	9460	5100	7280	7144.21	1.62	0	-6772	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	878	-3.77	7.03	12	0.22	-1890.00	1013.00	21416	20230131	-66.75	5750	20231026	23.83	21416	-66.75	20230131	5750	23.83	20231026	42750	-83.35	20230131	5750	23.83	20231026	0.08	N	301300	500	61 억	199485	N	N	16	N	N
155	20231201	150927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-150	5	-2.06	175991620	24627	13.58	7070	7280	7070	9460	5100	7280	7146.29	1.62	0	-5939	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	879	-3.77	7.04	12	0.20	-1890.00	1013.00	21416	20230131	-66.71	5750	20231026	24.00	21416	-66.71	20230131	5750	24.00	20231026	42750	-83.32	20230131	5750	24.00	20231026	0.08	N	301300	500	61 억	199485	N	N	15	N	N
156	20231201	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-150	5	-2.06	157109280	21987	12.13	7070	7280	7070	9460	5100	7280	7145.55	1.62	0	-4778	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	879	-3.77	7.04	12	0.18	-1890.00	1013.00	21416	20230131	-66.71	5750	20231026	24.00	21416	-66.71	20230131	5750	24.00	20231026	42750	-83.32	20230131	5750	24.00	20231026	0.08	N	301300	500	61 억	199485	N	N	15	N	N
157	20231201	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	-190	5	-2.61	140603990	19674	10.85	7070	7280	7070	9460	5100	7280	7146.69	1.62	0	-3112	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	874	-3.75	7.00	12	0.16	-1890.00	1013.00	21416	20230131	-66.89	5750	20231026	23.30	21416	-66.89	20230131	5750	23.30	20231026	42750	-83.42	20230131	5750	23.30	20231026	0.08	N	301300	500	61 억	199485	N	N	15	N	N
158	20231201	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-140	5	-1.92	109395850	15281	8.43	7070	7280	7070	9460	5100	7280	7158.95	1.62	0	-1042	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	880	-3.78	7.05	12	0.12	-1890.00	1013.00	21416	20230131	-66.66	5750	20231026	24.17	21416	-66.66	20230131	5750	24.17	20231026	42750	-83.30	20230131	5750	24.17	20231026	0.08	N	301300	500	61 억	199485	N	N	15	N	N
159	20231201	110929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-100	5	-1.37	91902690	12826	7.07	7070	7280	7070	9460	5100	7280	7165.34	1.62	0	-911	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	885	-3.80	7.09	12	0.10	-1890.00	1013.00	21416	20230131	-66.47	5750	20231026	24.87	21416	-66.47	20230131	5750	24.87	20231026	42750	-83.20	20230131	5750	24.87	20231026	0.08	N	301300	500	61 억	199485	N	N	15	N	N
160	20231201	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-30	5	-0.41	71843650	10042	5.54	7070	7280	7070	9460	5100	7280	7154.32	1.62	0	496	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	894	-3.84	7.16	12	0.08	-1890.00	1013.00	21416	20230131	-66.15	5750	20231026	26.09	21416	-66.15	20230131	5750	26.09	20231026	42750	-83.04	20230131	5750	26.09	20231026	0.08	N	301300	500	61 억	199485	N	N	15	N	N
161	20231201	090925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	-90	5	-1.24	15300050	2134	1.18	7070	7280	7070	9460	5100	7280	7169.66	1.62	0	814	8086	7682	7326	6922	6566	7885	7125	62	2180	500	4950	10	1	12325294	886	-3.80	7.10	12	0.02	-1890.00	1013.00	21416	20230131	-66.43	5750	20231026	25.04	21416	-66.43	20230131	5750	25.04	20231026	42750	-83.18	20230131	5750	25.04	20231026	0.08	N	301300	500	61 억	199485	N	N	15	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History