KissMeData/304100/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
3	20231229	151220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
4	20231229	141218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
5	20231229	131220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
6	20231229	121222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
7	20231229	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
8	20231229	101139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
9	20231229	091137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12371551750	468613	316.84	25800	27050	25500	32600	17600	25100	26398.05	0.76	15090	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.93	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	90440	N	N	77	N	N
10	20231228	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	1500	2	5.98	12309036900	466258	315.25	25800	27050	25500	32600	17600	25100	26398.05	0.63	0	10878	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3173	-28.69	6.30	12	3.91	-927.00	4225.00	49350	20230906	-46.10	12050	20230105	120.75	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	12050	120.75	20230105	3.80	N	304100	500	59 억	75350	N	N	77	N	N
11	20231228	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1300	2	5.18	11933104600	452091	305.67	25800	27050	25500	32600	17600	25100	26395.36	0.63	0	9743	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3149	-28.48	6.25	12	3.79	-927.00	4225.00	49350	20230906	-46.50	12050	20230105	119.09	49350	-46.50	20230906	12050	119.09	20230105	49350	-46.50	20230906	12050	119.09	20230105	3.80	N	304100	500	59 억	75350	N	N	410	N	N
12	20231228	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	1450	2	5.78	11058742050	419127	283.39	25800	27050	25500	32600	17600	25100	26385.18	0.63	0	14944	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3167	-28.64	6.28	12	3.51	-927.00	4225.00	49350	20230906	-46.20	12050	20230105	120.33	49350	-46.20	20230906	12050	120.33	20230105	49350	-46.20	20230906	12050	120.33	20230105	3.80	N	304100	500	59 억	75350	N	N	410	N	N
13	20231228	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	1400	2	5.58	10340972500	392132	265.13	25800	27050	25500	32600	17600	25100	26371.15	0.63	0	9219	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3161	-28.59	6.27	12	3.29	-927.00	4225.00	49350	20230906	-46.30	12050	20230105	119.92	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	12050	119.92	20230105	3.80	N	304100	500	59 억	75350	N	N	410	N	N
14	20231228	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	1400	2	5.58	9852714750	373674	252.65	25800	27050	25500	32600	17600	25100	26367.14	0.63	0	7372	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3161	-28.59	6.27	12	3.13	-927.00	4225.00	49350	20230906	-46.30	12050	20230105	119.92	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	12050	119.92	20230105	3.80	N	304100	500	59 억	75350	N	N	410	N	N
15	20231228	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	1350	2	5.38	9018972000	342210	231.38	25800	27050	25500	32600	17600	25100	26355.08	0.63	0	2540	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3155	-28.53	6.26	12	2.87	-927.00	4225.00	49350	20230906	-46.40	12050	20230105	119.50	49350	-46.40	20230906	12050	119.50	20230105	49350	-46.40	20230906	12050	119.50	20230105	3.80	N	304100	500	59 억	75350	N	N	410	N	N
16	20231228	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	1300	2	5.18	7977684750	302655	204.63	25800	27050	25500	32600	17600	25100	26359.01	0.63	0	-1303	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3149	-28.48	6.25	12	2.54	-927.00	4225.00	49350	20230906	-46.50	12050	20230105	119.09	49350	-46.50	20230906	12050	119.09	20230105	49350	-46.50	20230906	12050	119.09	20230105	3.80	N	304100	500	59 억	75350	N	N	410	N	N
17	20231228	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	650	2	2.59	1058806900	41164	27.83	25800	25950	25500	32600	17600	25100	25721.67	0.63	0	-2543	25966	25532	24816	24382	23666	25750	24600	60	7500	500	15560	50	1	11928792	3072	-27.78	6.09	12	0.35	-927.00	4225.00	49350	20230906	-47.82	12050	20230105	113.69	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	12050	113.69	20230105	3.80	N	304100	500	59 억	75350	N	N	410	N	N
18	20231227	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	700	2	2.87	3586207550	144459	98.42	24400	25250	24100	31700	17100	24400	24824.65	0.49	0	16869	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2994	-27.08	5.94	12	1.21	-927.00	4225.00	49350	20230906	-49.14	12050	20230105	108.30	49350	-49.14	20230906	12050	108.30	20230105	49350	-49.14	20230906	12050	108.30	20230105	3.86	N	304100	500	59 억	58482	N	N	410	N	N
19	20231227	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	650	2	2.66	3488793200	140577	95.78	24400	25250	24100	31700	17100	24400	24817.67	0.49	0	17254	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2988	-27.02	5.93	12	1.18	-927.00	4225.00	49350	20230906	-49.24	12050	20230105	107.88	49350	-49.24	20230906	12050	107.88	20230105	49350	-49.24	20230906	12050	107.88	20230105	3.86	N	304100	500	59 억	58482	N	N	74	N	N
20	20231227	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	500	2	2.05	2989007700	120654	82.20	24400	25250	24100	31700	17100	24400	24773.38	0.49	0	11976	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2970	-26.86	5.89	12	1.01	-927.00	4225.00	49350	20230906	-49.54	12050	20230105	106.64	49350	-49.54	20230906	12050	106.64	20230105	49350	-49.54	20230906	12050	106.64	20230105	3.86	N	304100	500	59 억	58482	N	N	74	N	N
21	20231227	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	600	2	2.46	2646247850	106941	72.86	24400	25250	24100	31700	17100	24400	24744.93	0.49	0	9561	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2982	-26.97	5.92	12	0.90	-927.00	4225.00	49350	20230906	-49.34	12050	20230105	107.47	49350	-49.34	20230906	12050	107.47	20230105	49350	-49.34	20230906	12050	107.47	20230105	3.86	N	304100	500	59 억	58482	N	N	74	N	N
22	20231227	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	700	2	2.87	2393915850	96885	66.01	24400	25250	24100	31700	17100	24400	24708.84	0.49	0	7350	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2994	-27.08	5.94	12	0.81	-927.00	4225.00	49350	20230906	-49.14	12050	20230105	108.30	49350	-49.14	20230906	12050	108.30	20230105	49350	-49.14	20230906	12050	108.30	20230105	3.86	N	304100	500	59 억	58482	N	N	74	N	N
23	20231227	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	450	2	1.84	1858203400	75475	51.42	24400	24950	24100	31700	17100	24400	24620.12	0.49	0	5198	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2964	-26.81	5.88	12	0.63	-927.00	4225.00	49350	20230906	-49.65	12050	20230105	106.22	49350	-49.65	20230906	12050	106.22	20230105	49350	-49.65	20230906	12050	106.22	20230105	3.86	N	304100	500	59 억	58482	N	N	74	N	N
24	20231227	101125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	-100	5	-0.41	1355351900	55212	37.62	24400	24850	24100	31700	17100	24400	24548.14	0.49	0	7526	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2899	-26.21	5.75	12	0.46	-927.00	4225.00	49350	20230906	-50.76	12050	20230105	101.66	49350	-50.76	20230906	12050	101.66	20230105	49350	-50.76	20230906	12050	101.66	20230105	3.86	N	304100	500	59 억	58482	N	N	74	N	N
25	20231227	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	250	2	1.02	604782700	24579	16.75	24400	24850	24100	31700	17100	24400	24605.67	0.49	0	9389	26066	25232	24766	23932	23466	25000	23700	60	7300	500	15120	50	1	11928792	2940	-26.59	5.83	12	0.21	-927.00	4225.00	49350	20230906	-50.05	12050	20230105	104.56	49350	-50.05	20230906	12050	104.56	20230105	49350	-50.05	20230906	12050	104.56	20230105	3.86	N	304100	500	59 억	58482	N	N	74	N	N
26	20231226	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	-900	5	-3.56	3550643500	144526	95.43	25450	25600	24300	32850	17750	25300	24567.36	0.53	0	-5156	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2911	-26.32	5.78	12	1.21	-927.00	4225.00	49350	20230906	-50.56	11800	20221221	106.78	49350	-50.56	20230906	12050	102.49	20230105	49350	-50.56	20230906	12050	102.49	20230105	3.87	N	304100	500	59 억	62986	N	N	74	N	N
27	20231226	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	-900	5	-3.56	3375077600	137332	90.68	25450	25600	24300	32850	17750	25300	24575.68	0.53	0	-4952	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2911	-26.32	5.78	12	1.15	-927.00	4225.00	49350	20230906	-50.56	11800	20221221	106.78	49350	-50.56	20230906	12050	102.49	20230105	49350	-50.56	20230906	12050	102.49	20230105	3.87	N	304100	500	59 억	62986	N	N	292	N	N
28	20231226	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-750	5	-2.96	2457768400	99770	65.88	25450	25600	24350	32850	17750	25300	24633.88	0.53	0	-3893	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2929	-26.48	5.81	12	0.84	-927.00	4225.00	49350	20230906	-50.25	11800	20221221	108.05	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	12050	103.73	20230105	3.87	N	304100	500	59 억	62986	N	N	292	N	N
29	20231226	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-750	5	-2.96	2238159900	90816	59.96	25450	25600	24350	32850	17750	25300	24644.50	0.53	0	-3439	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2929	-26.48	5.81	12	0.76	-927.00	4225.00	49350	20230906	-50.25	11800	20221221	108.05	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	12050	103.73	20230105	3.87	N	304100	500	59 억	62986	N	N	292	N	N
30	20231226	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-750	5	-2.96	2022245050	82020	54.16	25450	25600	24350	32850	17750	25300	24654.97	0.53	0	-2817	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2929	-26.48	5.81	12	0.69	-927.00	4225.00	49350	20230906	-50.25	11800	20221221	108.05	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	12050	103.73	20230105	3.87	N	304100	500	59 억	62986	N	N	292	N	N
31	20231226	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-750	5	-2.96	1846537550	74853	49.42	25450	25600	24350	32850	17750	25300	24668.27	0.53	0	-2565	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2929	-26.48	5.81	12	0.63	-927.00	4225.00	49350	20230906	-50.25	11800	20221221	108.05	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	12050	103.73	20230105	3.87	N	304100	500	59 억	62986	N	N	292	N	N
32	20231226	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-750	5	-2.96	1556121100	63037	41.62	25450	25600	24350	32850	17750	25300	24685.16	0.53	0	-2211	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2929	-26.48	5.81	12	0.53	-927.00	4225.00	49350	20230906	-50.25	11800	20221221	108.05	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	12050	103.73	20230105	3.87	N	304100	500	59 억	62986	N	N	292	N	N
33	20231226	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-400	5	-1.58	326574400	12985	8.57	25450	25600	24850	32850	17750	25300	25149.33	0.53	0	-2520	26300	25800	25500	25000	24700	25650	24850	60	7550	500	15680	50	1	11928792	2970	-26.86	5.89	12	0.11	-927.00	4225.00	49350	20230906	-49.54	11800	20221221	111.02	49350	-49.54	20230906	12050	106.64	20230105	49350	-49.54	20230906	12050	106.64	20230105	3.87	N	304100	500	59 억	62986	N	N	292	N	N
34	20231222	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25300	-450	5	-1.75	3813590650	150100	113.12	25900	26000	25200	33450	18050	25750	25407.16	0.54	0	-2023	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3018	-27.29	5.99	12	1.26	-927.00	4225.00	49350	20230906	-48.73	11800	20221221	114.41	49350	-48.73	20230906	12050	109.96	20230105	49350	-48.73	20230906	12050	109.96	20230105	3.81	N	304100	500	59 억	65009	N	N	292	N	N
35	20231222	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-400	5	-1.55	3642065550	143327	108.01	25900	26000	25200	33450	18050	25750	25410.88	0.54	0	-1127	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3024	-27.35	6.00	12	1.20	-927.00	4225.00	49350	20230906	-48.63	11800	20221221	114.83	49350	-48.63	20230906	12050	110.37	20230105	49350	-48.63	20230906	12050	110.37	20230105	3.81	N	304100	500	59 억	65009	N	N	12	N	N
36	20231222	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-350	5	-1.36	3155507800	124182	93.59	25900	26000	25200	33450	18050	25750	25410.35	0.54	0	-310	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3030	-27.40	6.01	12	1.04	-927.00	4225.00	49350	20230906	-48.53	11800	20221221	115.25	49350	-48.53	20230906	12050	110.79	20230105	49350	-48.53	20230906	12050	110.79	20230105	3.81	N	304100	500	59 억	65009	N	N	12	N	N
37	20231222	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-350	5	-1.36	2864422500	112712	84.94	25900	26000	25200	33450	18050	25750	25413.64	0.54	0	-480	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3030	-27.40	6.01	12	0.94	-927.00	4225.00	49350	20230906	-48.53	11800	20221221	115.25	49350	-48.53	20230906	12050	110.79	20230105	49350	-48.53	20230906	12050	110.79	20230105	3.81	N	304100	500	59 억	65009	N	N	12	N	N
38	20231222	121104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-200	5	-0.78	2606101200	102551	77.28	25900	26000	25200	33450	18050	25750	25412.73	0.54	0	-1779	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3048	-27.56	6.05	12	0.86	-927.00	4225.00	49350	20230906	-48.23	11800	20221221	116.53	49350	-48.23	20230906	12050	112.03	20230105	49350	-48.23	20230906	12050	112.03	20230105	3.81	N	304100	500	59 억	65009	N	N	12	N	N
39	20231222	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	-500	5	-1.94	2005510150	78893	59.46	25900	26000	25200	33450	18050	25750	25420.63	0.54	0	-2520	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3012	-27.24	5.98	12	0.66	-927.00	4225.00	49350	20230906	-48.83	11800	20221221	113.98	49350	-48.83	20230906	12050	109.54	20230105	49350	-48.83	20230906	12050	109.54	20230105	3.81	N	304100	500	59 억	65009	N	N	12	N	N
40	20231222	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-350	5	-1.36	1254186500	49178	37.06	25900	26000	25250	33450	18050	25750	25503.00	0.54	0	-2668	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3030	-27.40	6.01	12	0.41	-927.00	4225.00	49350	20230906	-48.53	11800	20221221	115.25	49350	-48.53	20230906	12050	110.79	20230105	49350	-48.53	20230906	12050	110.79	20230105	3.81	N	304100	500	59 억	65009	N	N	12	N	N
41	20231222	091104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	100	2	0.39	256801200	9967	7.51	25900	26000	25650	33450	18050	25750	25765.14	0.54	0	-2597	26483	26116	25733	25366	24983	26300	25550	60	7700	500	15960	50	1	11928792	3084	-27.89	6.12	12	0.08	-927.00	4225.00	49350	20230906	-47.62	11800	20221221	119.07	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	12050	114.52	20230105	3.81	N	304100	500	59 억	65009	N	N	12	N	N
42	20231221	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-200	5	-0.77	3333432250	130011	51.77	25450	26100	25350	33700	18200	25950	25639.50	0.51	0	2842	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3072	-27.78	6.09	12	1.09	-927.00	4225.00	49350	20230906	-47.82	9730	20221219	164.65	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	11800	118.22	20221221	3.82	N	304100	500	59 억	61242	N	N	12	N	N
43	20231221	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-350	5	-1.35	3094258350	120667	48.05	25450	26100	25350	33700	18200	25950	25642.92	0.51	0	3128	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3054	-27.62	6.06	12	1.01	-927.00	4225.00	49350	20230906	-48.13	9730	20221219	163.10	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	11800	116.95	20221221	3.82	N	304100	500	59 억	61242	N	N	86	N	N
44	20231221	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-350	5	-1.35	2731570350	106499	42.41	25450	26100	25350	33700	18200	25950	25648.75	0.51	0	3537	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3054	-27.62	6.06	12	0.89	-927.00	4225.00	49350	20230906	-48.13	9730	20221219	163.10	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	11800	116.95	20221221	3.82	N	304100	500	59 억	61242	N	N	86	N	N
45	20231221	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-400	5	-1.54	2597125500	101249	40.32	25450	26100	25350	33700	18200	25950	25650.83	0.51	0	4729	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3048	-27.56	6.05	12	0.85	-927.00	4225.00	49350	20230906	-48.23	9730	20221219	162.59	49350	-48.23	20230906	12050	112.03	20230105	49350	-48.23	20230906	11800	116.53	20221221	3.82	N	304100	500	59 억	61242	N	N	86	N	N
46	20231221	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-350	5	-1.35	2337030750	91091	36.27	25450	26100	25350	33700	18200	25950	25655.95	0.51	0	5748	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3054	-27.62	6.06	12	0.76	-927.00	4225.00	49350	20230906	-48.13	9730	20221219	163.10	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	11800	116.95	20221221	3.82	N	304100	500	59 억	61242	N	N	86	N	N
47	20231221	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-500	5	-1.93	2116575600	82482	32.84	25450	26100	25350	33700	18200	25950	25661.01	0.51	0	4626	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3036	-27.45	6.02	12	0.69	-927.00	4225.00	49350	20230906	-48.43	9730	20221219	161.56	49350	-48.43	20230906	12050	111.20	20230105	49350	-48.43	20230906	11800	115.68	20221221	3.82	N	304100	500	59 억	61242	N	N	86	N	N
48	20231221	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-250	5	-0.96	1370799500	53348	21.24	25450	26100	25350	33700	18200	25950	25695.35	0.51	0	2888	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3066	-27.72	6.08	12	0.45	-927.00	4225.00	49350	20230906	-47.92	9730	20221219	164.13	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	11800	117.80	20221221	3.82	N	304100	500	59 억	61242	N	N	86	N	N
49	20231221	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-250	5	-0.96	414837700	16263	6.48	25450	25750	25350	33700	18200	25950	25507.66	0.51	0	804	26950	26450	26000	25500	25050	26225	25275	60	7750	500	16080	50	1	11928792	3066	-27.72	6.08	12	0.14	-927.00	4225.00	49350	20230906	-47.92	9730	20221219	164.13	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	11800	117.80	20221221	3.82	N	304100	500	59 억	61242	N	N	86	N	N
50	20231220	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-350	5	-1.33	6446466650	249515	113.03	26350	26500	25550	34150	18450	26300	25835.78	0.54	0	-36613	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3096	-27.99	6.14	12	2.09	-927.00	4225.00	49350	20230906	-47.42	9310	20221216	178.73	49350	-47.42	20230906	12050	115.35	20230105	49350	-47.42	20230906	11800	119.92	20221221	3.83	N	304100	500	59 억	63854	N	N	86	N	N
51	20231220	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-450	5	-1.71	6203480700	240131	108.78	26350	26500	25550	34150	18450	26300	25833.74	0.54	0	-37086	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3084	-27.89	6.12	12	2.01	-927.00	4225.00	49350	20230906	-47.62	9310	20221216	177.66	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	11800	119.07	20221221	3.83	N	304100	500	59 억	63854	N	N	534	N	N
52	20231220	141214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-700	5	-2.66	5134604600	198496	89.92	26350	26500	25600	34150	18450	26300	25867.55	0.54	0	-31627	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3054	-27.62	6.06	12	1.66	-927.00	4225.00	49350	20230906	-48.13	9310	20221216	174.97	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	11800	116.95	20221221	3.83	N	304100	500	59 억	63854	N	N	534	N	N
53	20231220	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-600	5	-2.28	4519230550	174498	79.04	26350	26500	25600	34150	18450	26300	25898.47	0.54	0	-23903	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3066	-27.72	6.08	12	1.46	-927.00	4225.00	49350	20230906	-47.92	9310	20221216	176.05	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	11800	117.80	20221221	3.83	N	304100	500	59 억	63854	N	N	534	N	N
54	20231220	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-550	5	-2.09	3644399750	140434	63.61	26350	26500	25700	34150	18450	26300	25950.98	0.54	0	-18714	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3072	-27.78	6.09	12	1.18	-927.00	4225.00	49350	20230906	-47.82	9310	20221216	176.58	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	11800	118.22	20221221	3.83	N	304100	500	59 억	63854	N	N	534	N	N
55	20231220	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-350	5	-1.33	2755000700	105942	47.99	26350	26500	25700	34150	18450	26300	26004.80	0.54	0	-12611	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3096	-27.99	6.14	12	0.89	-927.00	4225.00	49350	20230906	-47.42	9310	20221216	178.73	49350	-47.42	20230906	12050	115.35	20230105	49350	-47.42	20230906	11800	119.92	20221221	3.83	N	304100	500	59 억	63854	N	N	534	N	N
56	20231220	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-450	5	-1.71	1841077650	70539	31.95	26350	26500	25800	34150	18450	26300	26100.14	0.54	0	-6060	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3084	-27.89	6.12	12	0.59	-927.00	4225.00	49350	20230906	-47.62	9310	20221216	177.66	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	11800	119.07	20221221	3.83	N	304100	500	59 억	63854	N	N	534	N	N
57	20231220	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	50	2	0.19	291311200	11050	5.01	26350	26500	26200	34150	18450	26300	26363.00	0.54	0	-1049	27266	26782	26516	26032	25766	26650	25900	60	7850	500	16300	50	1	11928792	3143	-28.43	6.24	12	0.09	-927.00	4225.00	49350	20230906	-46.61	9310	20221216	183.03	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	11800	123.31	20221221	3.83	N	304100	500	59 억	63854	N	N	534	N	N
58	20231219	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-50	5	-0.19	5848230250	219616	115.15	26650	27000	26250	34250	18450	26350	26630.22	0.61	0	-9122	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3137	-28.37	6.22	12	1.84	-927.00	4225.00	49350	20230906	-46.71	9290	20221215	183.10	49350	-46.71	20230906	12050	118.26	20230105	49350	-46.71	20230906	9730	170.30	20221219	3.83	N	304100	500	59 억	72975	N	N	534	N	N
59	20231219	151100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	0	3	0.00	5721768450	214809	112.63	26650	27000	26250	34250	18450	26350	26636.54	0.61	0	-8672	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3143	-28.43	6.24	12	1.80	-927.00	4225.00	49350	20230906	-46.61	9290	20221215	183.64	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	9730	170.81	20221219	3.83	N	304100	500	59 억	72975	N	N	2393	N	N
60	20231219	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	100	2	0.38	5336583950	200168	104.96	26650	27000	26250	34250	18450	26350	26660.52	0.61	0	-8588	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3155	-28.53	6.26	12	1.68	-927.00	4225.00	49350	20230906	-46.40	9290	20221215	184.71	49350	-46.40	20230906	12050	119.50	20230105	49350	-46.40	20230906	9730	171.84	20221219	3.83	N	304100	500	59 억	72975	N	N	2393	N	N
61	20231219	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	50	2	0.19	5049144300	189263	99.24	26650	27000	26250	34250	18450	26350	26677.93	0.61	0	-8522	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3149	-28.48	6.25	12	1.59	-927.00	4225.00	49350	20230906	-46.50	9290	20221215	184.18	49350	-46.50	20230906	12050	119.09	20230105	49350	-46.50	20230906	9730	171.33	20221219	3.83	N	304100	500	59 억	72975	N	N	2393	N	N
62	20231219	121102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	250	2	0.95	4373388100	163665	85.82	26650	27000	26500	34250	18450	26350	26721.58	0.61	0	-2716	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3173	-28.69	6.30	12	1.37	-927.00	4225.00	49350	20230906	-46.10	9290	20221215	186.33	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	9730	173.38	20221219	3.83	N	304100	500	59 억	72975	N	N	2393	N	N
63	20231219	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	250	2	0.95	4040114950	151149	79.25	26650	27000	26500	34250	18450	26350	26729.35	0.61	0	-1747	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3173	-28.69	6.30	12	1.27	-927.00	4225.00	49350	20230906	-46.10	9290	20221215	186.33	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	9730	173.38	20221219	3.83	N	304100	500	59 억	72975	N	N	2393	N	N
64	20231219	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	300	2	1.14	3424787200	127984	67.11	26650	27000	26500	34250	18450	26350	26759.49	0.61	0	4290	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3179	-28.75	6.31	12	1.07	-927.00	4225.00	49350	20230906	-46.00	9290	20221215	186.87	49350	-46.00	20230906	12050	121.16	20230105	49350	-46.00	20230906	9730	173.90	20221219	3.83	N	304100	500	59 억	72975	N	N	2393	N	N
65	20231219	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	250	2	0.95	1233547850	46074	24.16	26650	26950	26600	34250	18450	26350	26773.19	0.61	0	4498	27116	26732	26466	26082	25816	26600	25950	60	7900	500	16330	50	1	11928792	3173	-28.69	6.30	12	0.39	-927.00	4225.00	49350	20230906	-46.10	9290	20221215	186.33	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	9730	173.38	20221219	3.83	N	304100	500	59 억	72975	N	N	2393	N	N
66	20231218	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	350	2	1.35	5003469700	189282	117.05	26850	26850	26200	33800	18200	26000	26433.95	0.56	0	13196	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3143	-28.43	6.24	12	1.59	-927.00	4225.00	49350	20230906	-46.61	8370	20221214	214.81	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	9730	170.81	20221219	3.85	N	304100	500	59 억	67069	N	N	2393	N	N
67	20231218	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	350	2	1.35	4733518750	179041	110.72	26850	26850	26200	33800	18200	26000	26438.18	0.56	0	12703	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3143	-28.43	6.24	12	1.50	-927.00	4225.00	49350	20230906	-46.61	8370	20221214	214.81	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	9730	170.81	20221219	3.85	N	304100	500	59 억	67069	N	N	244	N	N
68	20231218	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	400	2	1.54	3971008550	150151	92.85	26850	26850	26200	33800	18200	26000	26446.77	0.56	0	2276	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3149	-28.48	6.25	12	1.26	-927.00	4225.00	49350	20230906	-46.50	8370	20221214	215.41	49350	-46.50	20230906	12050	119.09	20230105	49350	-46.50	20230906	9730	171.33	20221219	3.85	N	304100	500	59 억	67069	N	N	244	N	N
69	20231218	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	350	2	1.35	3709417350	140233	86.72	26850	26850	26200	33800	18200	26000	26451.81	0.56	0	2192	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3143	-28.43	6.24	12	1.18	-927.00	4225.00	49350	20230906	-46.61	8370	20221214	214.81	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	9730	170.81	20221219	3.85	N	304100	500	59 억	67069	N	N	244	N	N
70	20231218	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	400	2	1.54	3397039150	128388	79.39	26850	26850	26200	33800	18200	26000	26459.16	0.56	0	3433	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3149	-28.48	6.25	12	1.08	-927.00	4225.00	49350	20230906	-46.50	8370	20221214	215.41	49350	-46.50	20230906	12050	119.09	20230105	49350	-46.50	20230906	9730	171.33	20221219	3.85	N	304100	500	59 억	67069	N	N	244	N	N
71	20231218	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	300	2	1.15	3124270400	118051	73.00	26850	26850	26200	33800	18200	26000	26465.43	0.56	0	3650	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3137	-28.37	6.22	12	0.99	-927.00	4225.00	49350	20230906	-46.71	8370	20221214	214.22	49350	-46.71	20230906	12050	118.26	20230105	49350	-46.71	20230906	9730	170.30	20221219	3.85	N	304100	500	59 억	67069	N	N	244	N	N
72	20231218	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	350	2	1.35	2293056450	86616	53.56	26850	26850	26200	33800	18200	26000	26473.82	0.56	0	3697	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3143	-28.43	6.24	12	0.73	-927.00	4225.00	49350	20230906	-46.61	8370	20221214	214.81	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	9730	170.81	20221219	3.85	N	304100	500	59 억	67069	N	N	244	N	N
73	20231218	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	500	2	1.92	1103557200	41624	25.74	26850	26850	26200	33800	18200	26000	26512.52	0.56	0	4463	26366	26182	25816	25632	25266	26275	25725	60	7800	500	16120	50	1	11928792	3161	-28.59	6.27	12	0.35	-927.00	4225.00	49350	20230906	-46.30	8370	20221214	216.61	49350	-46.30	20230906	12050	119.92	20230105	49350	-46.30	20230906	9730	172.35	20221219	3.85	N	304100	500	59 억	67069	N	N	244	N	N
74	20231215	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	250	2	0.97	4067409200	158604	58.80	25500	26000	25450	33450	18050	25750	25640.71	0.59	0	-1378	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3101	-28.05	6.15	12	1.33	-927.00	4225.00	49350	20230906	-47.32	8280	20221213	214.01	49350	-47.32	20230906	12050	115.77	20230105	49350	-47.32	20230906	9290	179.87	20221215	3.84	N	304100	500	59 억	70487	N	N	213	N	N
75	20231215	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	50	2	0.19	3626876450	141613	52.50	25500	26000	25450	33450	18050	25750	25611.17	0.59	0	-3144	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3078	-27.83	6.11	12	1.19	-927.00	4225.00	49350	20230906	-47.72	8280	20221213	211.59	49350	-47.72	20230906	12050	114.11	20230105	49350	-47.72	20230906	9290	177.72	20221215	3.84	N	304100	500	59 억	70487	N	N	86	N	N
76	20231215	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-250	5	-0.97	3132294150	122319	45.35	25500	26000	25450	33450	18050	25750	25607.57	0.59	0	-3082	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3042	-27.51	6.04	12	1.03	-927.00	4225.00	49350	20230906	-48.33	8280	20221213	207.97	49350	-48.33	20230906	12050	111.62	20230105	49350	-48.33	20230906	9290	174.49	20221215	3.84	N	304100	500	59 억	70487	N	N	86	N	N
77	20231215	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-200	5	-0.78	2774044300	108296	40.15	25500	26000	25450	33450	18050	25750	25615.37	0.59	0	-2647	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3048	-27.56	6.05	12	0.91	-927.00	4225.00	49350	20230906	-48.23	8280	20221213	208.57	49350	-48.23	20230906	12050	112.03	20230105	49350	-48.23	20230906	9290	175.03	20221215	3.84	N	304100	500	59 억	70487	N	N	86	N	N
78	20231215	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-250	5	-0.97	2547581750	99424	36.86	25500	26000	25450	33450	18050	25750	25623.39	0.59	0	-1863	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3042	-27.51	6.04	12	0.83	-927.00	4225.00	49350	20230906	-48.33	8280	20221213	207.97	49350	-48.33	20230906	12050	111.62	20230105	49350	-48.33	20230906	9290	174.49	20221215	3.84	N	304100	500	59 억	70487	N	N	86	N	N
79	20231215	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-100	5	-0.39	1903638500	74205	27.51	25500	26000	25500	33450	18050	25750	25653.76	0.59	0	-1344	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3060	-27.67	6.07	12	0.62	-927.00	4225.00	49350	20230906	-48.02	8280	20221213	209.78	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	9290	176.10	20221215	3.84	N	304100	500	59 억	70487	N	N	86	N	N
80	20231215	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-200	5	-0.78	1467624100	57166	21.19	25500	26000	25500	33450	18050	25750	25673.00	0.59	0	-223	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3048	-27.56	6.05	12	0.48	-927.00	4225.00	49350	20230906	-48.23	8280	20221213	208.57	49350	-48.23	20230906	12050	112.03	20230105	49350	-48.23	20230906	9290	175.03	20221215	3.84	N	304100	500	59 억	70487	N	N	86	N	N
81	20231215	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-150	5	-0.58	361036200	14117	5.23	25500	25800	25500	33450	18050	25750	25574.38	0.59	0	-528	26350	26050	25700	25400	25050	25875	25225	60	7700	500	15960	50	1	11928792	3054	-27.62	6.06	12	0.12	-927.00	4225.00	49350	20230906	-48.13	8280	20221213	209.18	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	9290	175.57	20221215	3.84	N	304100	500	59 억	70487	N	N	86	N	N
82	20231214	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	300	2	1.18	6876154550	268135	154.23	25900	26000	25350	33050	17850	25450	25644.18	0.54	0	6248	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3072	-27.78	6.09	12	2.25	-927.00	4225.00	49350	20230906	-47.82	8240	20221212	212.50	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	8370	207.65	20221214	4.04	N	304100	500	59 억	64161	N	N	86	N	N
83	20231214	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	250	2	0.98	6177630350	241002	138.63	25900	26000	25350	33050	17850	25450	25633.11	0.54	0	5976	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3066	-27.72	6.08	12	2.02	-927.00	4225.00	49350	20230906	-47.92	8240	20221212	211.89	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	8370	207.05	20221214	4.04	N	304100	500	59 억	64161	N	N	0	N	N
84	20231214	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	250	2	0.98	5354273200	208940	120.18	25900	26000	25350	33050	17850	25450	25625.89	0.54	0	5349	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3066	-27.72	6.08	12	1.75	-927.00	4225.00	49350	20230906	-47.92	8240	20221212	211.89	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	8370	207.05	20221214	4.04	N	304100	500	59 억	64161	N	N	0	N	N
85	20231214	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	50	2	0.20	4677838050	182594	105.03	25900	26000	25350	33050	17850	25450	25618.79	0.54	0	-974	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3042	-27.51	6.04	12	1.53	-927.00	4225.00	49350	20230906	-48.33	8240	20221212	209.47	49350	-48.33	20230906	12050	111.62	20230105	49350	-48.33	20230906	8370	204.66	20221214	4.04	N	304100	500	59 억	64161	N	N	0	N	N
86	20231214	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	100	2	0.39	4438399350	173196	99.62	25900	26000	25350	33050	17850	25450	25626.45	0.54	0	-1164	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3048	-27.56	6.05	12	1.45	-927.00	4225.00	49350	20230906	-48.23	8240	20221212	210.07	49350	-48.23	20230906	12050	112.03	20230105	49350	-48.23	20230906	8370	205.26	20221214	4.04	N	304100	500	59 억	64161	N	N	0	N	N
87	20231214	111105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	50	2	0.20	4107911350	160240	92.17	25900	26000	25350	33050	17850	25450	25635.99	0.54	0	-1077	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3042	-27.51	6.04	12	1.34	-927.00	4225.00	49350	20230906	-48.33	8240	20221212	209.47	49350	-48.33	20230906	12050	111.62	20230105	49350	-48.33	20230906	8370	204.66	20221214	4.04	N	304100	500	59 억	64161	N	N	0	N	N
88	20231214	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	200	2	0.79	2669991900	104237	59.96	25900	26000	25350	33050	17850	25450	25614.63	0.54	0	1642	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3060	-27.67	6.07	12	0.87	-927.00	4225.00	49350	20230906	-48.02	8240	20221212	211.29	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	8370	206.45	20221214	4.04	N	304100	500	59 억	64161	N	N	0	N	N
89	20231214	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	200	2	0.79	710051600	27533	15.84	25900	26000	25550	33050	17850	25450	25789.11	0.54	0	2016	26750	26100	25700	25050	24650	25900	24850	60	7600	500	15770	50	1	11928792	3060	-27.67	6.07	12	0.23	-927.00	4225.00	49350	20230906	-48.02	8240	20221212	211.29	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	8370	206.45	20221214	4.04	N	304100	500	59 억	64161	N	N	0	N	N
90	20231213	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-900	5	-3.42	4414456500	172283	68.70	26100	26350	25300	34250	18450	26350	25623.38	0.72	0	-16524	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2863	-27.45	6.02	12	1.53	-927.00	4225.00	49350	20230906	-48.43	8240	20221212	208.86	49350	-48.43	20230906	12050	111.20	20230105	49350	-48.43	20230906	8280	207.37	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
91	20231213	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-1000	5	-3.80	4085434700	159324	63.53	26100	26350	25300	34250	18450	26350	25642.07	0.72	0	-15944	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2852	-27.35	6.00	12	1.42	-927.00	4225.00	49350	20230906	-48.63	8240	20221212	207.65	49350	-48.63	20230906	12050	110.37	20230105	49350	-48.63	20230906	8280	206.16	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
92	20231213	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-900	5	-3.42	3598321500	140121	55.87	26100	26350	25300	34250	18450	26350	25679.85	0.72	0	-13231	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2863	-27.45	6.02	12	1.25	-927.00	4225.00	49350	20230906	-48.43	8240	20221212	208.86	49350	-48.43	20230906	12050	111.20	20230105	49350	-48.43	20230906	8280	207.37	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
93	20231213	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-850	5	-3.23	2904564200	112847	45.00	26100	26350	25450	34250	18450	26350	25738.67	0.72	0	-11786	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2869	-27.51	6.04	12	1.00	-927.00	4225.00	49350	20230906	-48.33	8240	20221212	209.47	49350	-48.33	20230906	12050	111.62	20230105	49350	-48.33	20230906	8280	207.97	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
94	20231213	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-650	5	-2.47	2027041650	78522	31.31	26100	26350	25600	34250	18450	26350	25814.59	0.72	0	-4437	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2891	-27.72	6.08	12	0.70	-927.00	4225.00	49350	20230906	-47.92	8240	20221212	211.89	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	8280	210.39	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
95	20231213	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-600	5	-2.28	1686154800	65267	26.03	26100	26350	25600	34250	18450	26350	25834.30	0.72	0	-3355	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2897	-27.78	6.09	12	0.58	-927.00	4225.00	49350	20230906	-47.82	8240	20221212	212.50	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	8280	210.99	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
96	20231213	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-600	5	-2.28	1420572850	54958	21.92	26100	26350	25600	34250	18450	26350	25847.85	0.72	0	-3786	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2897	-27.78	6.09	12	0.49	-927.00	4225.00	49350	20230906	-47.82	8240	20221212	212.50	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	8280	210.99	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
97	20231213	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-500	5	-1.90	496822400	19084	7.61	26100	26350	25850	34250	18450	26350	26032.57	0.72	0	-5269	27350	26850	26000	25500	24650	27100	25750	56	7900	500	16330	50	1	11250419	2908	-27.89	6.12	12	0.17	-927.00	4225.00	49350	20230906	-47.62	8240	20221212	213.71	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	8280	212.20	20221213	4.02	N	304100	500	56 억	80682	N	N	0	N	N
98	20231212	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	750	2	2.93	6462425700	247468	145.44	25250	26500	25150	33250	17950	25600	26113.95	0.60	0	12866	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2964	-28.43	6.24	12	2.20	-927.00	4225.00	49350	20230906	-46.61	7890	20221208	233.97	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	8240	219.78	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
99	20231212	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26200	600	2	2.34	6111999600	234146	137.61	25250	26500	25150	33250	17950	25600	26103.37	0.60	0	14097	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2948	-28.26	6.20	12	2.08	-927.00	4225.00	49350	20230906	-46.91	7890	20221208	232.07	49350	-46.91	20230906	12050	117.43	20230105	49350	-46.91	20230906	8240	217.96	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
100	20231212	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	450	2	1.76	5703650750	218542	128.44	25250	26500	25150	33250	17950	25600	26098.65	0.60	0	13709	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2931	-28.10	6.17	12	1.94	-927.00	4225.00	49350	20230906	-47.21	7890	20221208	230.16	49350	-47.21	20230906	12050	116.18	20230105	49350	-47.21	20230906	8240	216.14	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
101	20231212	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	500	2	1.95	5153344350	197512	116.08	25250	26500	25150	33250	17950	25600	26091.30	0.60	0	11989	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2936	-28.16	6.18	12	1.76	-927.00	4225.00	49350	20230906	-47.11	7890	20221208	230.80	49350	-47.11	20230906	12050	116.60	20230105	49350	-47.11	20230906	8240	216.75	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
102	20231212	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	650	2	2.54	4721762600	180991	106.37	25250	26500	25150	33250	17950	25600	26088.38	0.60	0	13325	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2953	-28.32	6.21	12	1.61	-927.00	4225.00	49350	20230906	-46.81	7890	20221208	232.70	49350	-46.81	20230906	12050	117.84	20230105	49350	-46.81	20230906	8240	218.57	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
103	20231212	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	800	2	3.12	4270013200	163836	96.29	25250	26500	25150	33250	17950	25600	26062.73	0.60	0	13812	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2970	-28.48	6.25	12	1.46	-927.00	4225.00	49350	20230906	-46.50	7890	20221208	234.60	49350	-46.50	20230906	12050	119.09	20230105	49350	-46.50	20230906	8240	220.39	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
104	20231212	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	750	2	2.93	3182370400	122467	71.98	25250	26400	25150	33250	17950	25600	25985.53	0.60	0	8911	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2964	-28.43	6.24	12	1.09	-927.00	4225.00	49350	20230906	-46.61	7890	20221208	233.97	49350	-46.61	20230906	12050	118.67	20230105	49350	-46.61	20230906	8240	219.78	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
105	20231212	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	300	2	1.17	942248150	36768	21.61	25250	26000	25150	33250	17950	25600	25626.85	0.60	0	1351	26533	26066	25783	25316	25033	25925	25175	56	7650	500	15870	50	1	11250419	2914	-27.94	6.13	12	0.33	-927.00	4225.00	49350	20230906	-47.52	7890	20221208	228.26	49350	-47.52	20230906	12050	114.94	20230105	49350	-47.52	20230906	8240	214.32	20221212	4.04	N	304100	500	56 억	67651	N	N	0	N	N
106	20231211	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-350	5	-1.35	4314924750	167348	75.40	25900	26250	25500	33700	18200	25950	25784.61	0.64	-4975	-9316	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2880	-27.62	6.06	12	1.49	-927.00	4225.00	49350	20230906	-48.13	7890	20221208	224.46	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	8240	210.68	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
107	20231211	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-350	5	-1.35	4097421150	158854	71.57	25900	26250	25500	33700	18200	25950	25793.23	0.64	-4975	-9813	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2880	-27.62	6.06	12	1.41	-927.00	4225.00	49350	20230906	-48.13	7890	20221208	224.46	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	8240	210.68	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
108	20231211	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-350	5	-1.35	3428519650	132717	59.80	25900	26250	25500	33700	18200	25950	25832.96	0.64	-4975	-9730	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2880	-27.62	6.06	12	1.18	-927.00	4225.00	49350	20230906	-48.13	7890	20221208	224.46	49350	-48.13	20230906	12050	112.45	20230105	49350	-48.13	20230906	8240	210.68	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
109	20231211	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-200	5	-0.77	2951997900	114144	51.43	25900	26250	25500	33700	18200	25950	25861.74	0.64	-4975	-7278	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2897	-27.78	6.09	12	1.01	-927.00	4225.00	49350	20230906	-47.82	7890	20221208	226.36	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	8240	212.50	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
110	20231211	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-200	5	-0.77	2743972200	106042	47.78	25900	26250	25500	33700	18200	25950	25876.00	0.64	-4975	-7445	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2897	-27.78	6.09	12	0.94	-927.00	4225.00	49350	20230906	-47.82	7890	20221208	226.36	49350	-47.82	20230906	12050	113.69	20230105	49350	-47.82	20230906	8240	212.50	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
111	20231211	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-150	5	-0.58	2253122850	86984	39.19	25900	26250	25500	33700	18200	25950	25902.51	0.64	-4975	-4012	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2903	-27.83	6.11	12	0.77	-927.00	4225.00	49350	20230906	-47.72	7890	20221208	227.00	49350	-47.72	20230906	12050	114.11	20230105	49350	-47.72	20230906	8240	213.11	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
112	20231211	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-100	5	-0.39	1635584650	63039	28.40	25900	26250	25500	33700	18200	25950	25945.57	0.64	-4975	-3785	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2908	-27.89	6.12	12	0.56	-927.00	4225.00	49350	20230906	-47.62	7890	20221208	227.63	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	8240	213.71	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
113	20231211	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-50	5	-0.19	451491600	17550	7.91	25900	25900	25500	33700	18200	25950	25720.77	0.64	-4975	-525	26916	26432	25966	25482	25016	26200	25250	56	7750	500	16080	50	1	11250419	2914	-27.94	6.13	12	0.16	-927.00	4225.00	49350	20230906	-47.52	7890	20221208	228.26	49350	-47.52	20230906	12050	114.94	20230105	49350	-47.52	20230906	8240	214.32	20221212	4.03	N	304100	500	56 억	71987	N	N	0	N	N
114	20231208	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	850	2	3.39	5684414450	219428	117.65	26300	26450	25500	32600	17600	25100	25905.53	0.64	0	4976	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2919	-27.99	6.14	12	1.95	-927.00	4225.00	49350	20230906	-47.42	7890	20221208	228.90	49350	-47.42	20230906	12050	115.35	20230105	49350	-47.42	20230906	7890	228.90	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
115	20231208	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	800	2	3.19	5370484800	207309	111.16	26300	26450	25500	32600	17600	25100	25905.70	0.64	0	4520	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2914	-27.94	6.13	12	1.84	-927.00	4225.00	49350	20230906	-47.52	7890	20221208	228.26	49350	-47.52	20230906	12050	114.94	20230105	49350	-47.52	20230906	7890	228.26	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
116	20231208	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	550	2	2.19	4662639900	179935	96.48	26300	26450	25500	32600	17600	25100	25912.91	0.64	0	6326	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2886	-27.67	6.07	12	1.60	-927.00	4225.00	49350	20230906	-48.02	7890	20221208	225.10	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	7890	225.10	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
117	20231208	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	550	2	2.19	4209326650	162300	87.02	26300	26450	25500	32600	17600	25100	25935.47	0.64	0	7664	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2886	-27.67	6.07	12	1.44	-927.00	4225.00	49350	20230906	-48.02	7890	20221208	225.10	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	7890	225.10	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
118	20231208	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	550	2	2.19	3953052750	152319	81.67	26300	26450	25500	32600	17600	25100	25952.46	0.64	0	8679	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2886	-27.67	6.07	12	1.35	-927.00	4225.00	49350	20230906	-48.02	7890	20221208	225.10	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	7890	225.10	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
119	20231208	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	800	2	3.19	3735289150	143861	77.14	26300	26450	25500	32600	17600	25100	25964.57	0.64	0	9529	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2914	-27.94	6.13	12	1.28	-927.00	4225.00	49350	20230906	-47.52	7890	20221208	228.26	49350	-47.52	20230906	12050	114.94	20230105	49350	-47.52	20230906	7890	228.26	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
120	20231208	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	750	2	2.99	2757264400	106014	56.84	26300	26450	25500	32600	17600	25100	26008.49	0.64	0	3181	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2908	-27.89	6.12	12	0.94	-927.00	4225.00	49350	20230906	-47.62	7890	20221208	227.63	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	7890	227.63	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
121	20231208	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	800	2	3.19	1578445200	60408	32.39	26300	26450	25800	32600	17600	25100	26129.74	0.64	0	2172	26000	25550	25250	24800	24500	25400	24650	56	7500	500	15560	50	1	11250419	2914	-27.94	6.13	12	0.54	-927.00	4225.00	49350	20230906	-47.52	7890	20221208	228.26	49350	-47.52	20230906	12050	114.94	20230105	49350	-47.52	20230906	7890	228.26	20221208	4.15	N	304100	500	56 억	71987	N	N	1	N	N
122	20231207	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-750	5	-2.90	4622960250	183874	30.76	25600	25700	24950	33600	18100	25850	25141.53	0.62	0	1690	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2824	-27.08	5.94	12	1.63	-927.00	4225.00	49350	20230906	-49.14	7890	20221208	218.12	49350	-49.14	20230906	12050	108.30	20230105	49350	-49.14	20230906	7890	218.12	20221208	4.43	N	304100	500	56 억	70264	N	N	1	N	N
123	20231207	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-850	5	-3.29	4193213450	166715	27.89	25600	25700	24950	33600	18100	25850	25151.14	0.62	0	578	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2813	-26.97	5.92	12	1.48	-927.00	4225.00	49350	20230906	-49.34	7890	20221208	216.86	49350	-49.34	20230906	12050	107.47	20230105	49350	-49.34	20230906	7890	216.86	20221208	4.43	N	304100	500	56 억	70264	N	N	0	N	N
124	20231207	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-750	5	-2.90	3385686900	134434	22.49	25600	25700	25000	33600	18100	25850	25183.75	0.62	0	736	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2824	-27.08	5.94	12	1.19	-927.00	4225.00	49350	20230906	-49.14	7890	20221208	218.12	49350	-49.14	20230906	12050	108.30	20230105	49350	-49.14	20230906	7890	218.12	20221208	4.43	N	304100	500	56 억	70264	N	N	0	N	N
125	20231207	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25200	-650	5	-2.51	2893114900	114873	19.22	25600	25700	25000	33600	18100	25850	25184.16	0.62	0	282	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2835	-27.18	5.96	12	1.02	-927.00	4225.00	49350	20230906	-48.94	7890	20221208	219.39	49350	-48.94	20230906	12050	109.13	20230105	49350	-48.94	20230906	7890	219.39	20221208	4.43	N	304100	500	56 억	70264	N	N	0	N	N
126	20231207	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-700	5	-2.71	2653212800	105324	17.62	25600	25700	25000	33600	18100	25850	25189.69	0.62	0	227	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2829	-27.13	5.95	12	0.94	-927.00	4225.00	49350	20230906	-49.04	7890	20221208	218.76	49350	-49.04	20230906	12050	108.71	20230105	49350	-49.04	20230906	7890	218.76	20221208	4.43	N	304100	500	56 억	70264	N	N	0	N	N
127	20231207	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-850	5	-3.29	2391722150	94898	15.88	25600	25700	25000	33600	18100	25850	25201.70	0.62	0	-161	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2813	-26.97	5.92	12	0.84	-927.00	4225.00	49350	20230906	-49.34	7890	20221208	216.86	49350	-49.34	20230906	12050	107.47	20230105	49350	-49.34	20230906	7890	216.86	20221208	4.43	N	304100	500	56 억	70264	N	N	0	N	N
128	20231207	100946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	-800	5	-3.09	1684030050	66635	11.15	25600	25700	25000	33600	18100	25850	25270.69	0.62	0	2952	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2818	-27.02	5.93	12	0.59	-927.00	4225.00	49350	20230906	-49.24	7890	20221208	217.49	49350	-49.24	20230906	12050	107.88	20230105	49350	-49.24	20230906	7890	217.49	20221208	4.43	N	304100	500	56 억	70264	N	N	0	N	N
129	20231207	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-200	5	-0.77	497250350	19553	3.27	25600	25700	25250	33600	18100	25850	25426.50	0.62	0	206	27883	26866	25533	24516	23183	26200	23850	56	7750	500	16020	50	1	11250419	2886	-27.67	6.07	12	0.17	-927.00	4225.00	49350	20230906	-48.02	7890	20221208	225.10	49350	-48.02	20230906	12050	112.86	20230105	49350	-48.02	20230906	7890	225.10	20221208	4.43	N	304100	500	56 억	70264	N	N	0	N	N
130	20231206	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-750	5	-2.82	14943379850	593462	137.06	26250	26550	24200	34550	18650	26600	25178.77	0.76	0	-16185	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2908	-27.89	6.12	12	5.28	-927.00	4225.00	49350	20230906	-47.62	7890	20221208	227.63	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	7890	227.63	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
131	20231206	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-750	5	-2.82	14509690700	576713	133.20	26250	26550	24200	34550	18650	26600	25158.74	0.76	0	-12047	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2908	-27.89	6.12	12	5.13	-927.00	4225.00	49350	20230906	-47.62	7890	20221208	227.63	49350	-47.62	20230906	12050	114.52	20230105	49350	-47.62	20230906	7890	227.63	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
132	20231206	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-900	5	-3.38	13276091500	528678	122.10	26250	26550	24200	34550	18650	26600	25111.24	0.76	0	-15448	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2891	-27.72	6.08	12	4.70	-927.00	4225.00	49350	20230906	-47.92	7890	20221208	225.73	49350	-47.92	20230906	12050	113.28	20230105	49350	-47.92	20230906	7890	225.73	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
133	20231206	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	-1350	5	-5.08	10574838400	424214	97.97	26250	26550	24200	34550	18650	26600	24927.20	0.76	0	-8319	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2841	-27.24	5.98	12	3.77	-927.00	4225.00	49350	20230906	-48.83	7890	20221208	220.03	49350	-48.83	20230906	12050	109.54	20230105	49350	-48.83	20230906	7890	220.03	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
134	20231206	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25150	-1450	5	-5.45	10040696600	403021	93.08	26250	26550	24200	34550	18650	26600	24912.66	0.76	0	-5940	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2829	-27.13	5.95	12	3.58	-927.00	4225.00	49350	20230906	-49.04	7890	20221208	218.76	49350	-49.04	20230906	12050	108.71	20230105	49350	-49.04	20230906	7890	218.76	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
135	20231206	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-1700	5	-6.39	9019396350	362397	83.70	26250	26550	24200	34550	18650	26600	24887.12	0.76	0	1787	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2801	-26.86	5.89	12	3.22	-927.00	4225.00	49350	20230906	-49.54	7890	20221208	215.59	49350	-49.54	20230906	12050	106.64	20230105	49350	-49.54	20230906	7890	215.59	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
136	20231206	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	-1850	5	-6.95	7960591500	319707	73.84	26250	26550	24200	34550	18650	26600	24898.47	0.76	0	6886	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2784	-26.70	5.86	12	2.84	-927.00	4225.00	49350	20230906	-49.85	7890	20221208	213.69	49350	-49.85	20230906	12050	105.39	20230105	49350	-49.85	20230906	7890	213.69	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
137	20231206	090945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-2050	5	-7.71	2682238150	105993	24.48	26250	26550	24500	34550	18650	26600	25303.10	0.76	0	3219	30533	28566	27183	25216	23833	27875	24525	56	7950	500	16490	50	1	11250419	2762	-26.48	5.81	12	0.94	-927.00	4225.00	49350	20230906	-50.25	7890	20221208	211.15	49350	-50.25	20230906	12050	103.73	20230105	49350	-50.25	20230906	7890	211.15	20221208	4.43	N	304100	500	56 억	85820	N	N	10	N	N
138	20231205	160948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-2000	5	-6.99	11654469350	429647	152.45	28100	29150	25800	37150	20050	28600	27125.16	0.65	0	12933	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	2993	-28.69	6.30	12	3.82	-927.00	4225.00	49350	20230906	-46.10	7890	20221208	237.14	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	7890	237.14	20221208	4.45	N	304100	500	56 억	73085	N	N	10	N	N
139	20231205	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-2000	5	-6.99	11095726450	408630	145.00	28100	29150	25800	37150	20050	28600	27152.44	0.65	0	11558	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	2993	-28.69	6.30	12	3.63	-927.00	4225.00	49350	20230906	-46.10	7890	20221208	237.14	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	7890	237.14	20221208	4.45	N	304100	500	56 억	73085	N	N	313	N	N
140	20231205	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	-2000	5	-6.99	9147173950	334695	118.76	28100	29150	25800	37150	20050	28600	27328.76	0.65	0	23954	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	2993	-28.69	6.30	12	2.97	-927.00	4225.00	49350	20230906	-46.10	7890	20221208	237.14	49350	-46.10	20230906	12050	120.75	20230105	49350	-46.10	20230906	7890	237.14	20221208	4.45	N	304100	500	56 억	73085	N	N	313	N	N
141	20231205	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	-350	5	-1.22	3360906500	117376	41.65	28100	29150	28050	37150	20050	28600	28633.76	0.65	0	-3816	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	3178	-30.47	6.69	12	1.04	-927.00	4225.00	49350	20230906	-42.76	7890	20221208	258.05	49350	-42.76	20230906	12050	134.44	20230105	49350	-42.76	20230906	7890	258.05	20221208	4.45	N	304100	500	56 억	73085	N	N	313	N	N
142	20231205	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	0	3	0.00	2563177350	89337	31.70	28100	29150	28050	37150	20050	28600	28691.41	0.65	0	-55	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	3218	-30.85	6.77	12	0.79	-927.00	4225.00	49350	20230906	-42.05	7890	20221208	262.48	49350	-42.05	20230906	12050	137.34	20230105	49350	-42.05	20230906	7890	262.48	20221208	4.45	N	304100	500	56 억	73085	N	N	313	N	N
143	20231205	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	150	2	0.52	2207866100	76930	27.30	28100	29150	28050	37150	20050	28600	28700.06	0.65	0	1371	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	3234	-31.01	6.80	12	0.68	-927.00	4225.00	49350	20230906	-41.74	7890	20221208	264.39	49350	-41.74	20230906	12050	138.59	20230105	49350	-41.74	20230906	7890	264.39	20221208	4.45	N	304100	500	56 억	73085	N	N	313	N	N
144	20231205	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	100	2	0.35	1606538900	55969	19.86	28100	29150	28050	37150	20050	28600	28704.63	0.65	0	-2274	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	3229	-30.96	6.79	12	0.50	-927.00	4225.00	49350	20230906	-41.84	7890	20221208	263.75	49350	-41.84	20230906	12050	138.17	20230105	49350	-41.84	20230906	7890	263.75	20221208	4.45	N	304100	500	56 억	73085	N	N	313	N	N
145	20231205	090937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	200	2	0.70	419198750	14758	5.24	28100	28850	28050	37150	20050	28600	28400.88	0.65	0	583	30366	29482	28916	28032	27466	29200	27750	56	8550	500	17730	50	1	11250419	3240	-31.07	6.82	12	0.13	-927.00	4225.00	49350	20230906	-41.64	7890	20221208	265.02	49350	-41.64	20230906	12050	139.00	20230105	49350	-41.64	20230906	7890	265.02	20221208	4.45	N	304100	500	56 억	73085	N	N	313	N	N
146	20231204	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-1200	5	-4.03	8070803950	280637	91.78	29750	29800	28350	38700	20900	29800	28757.93	0.60	0	5291	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3218	-30.85	6.77	12	2.49	-927.00	4225.00	49350	20230906	-42.05	7890	20221208	262.48	49350	-42.05	20230906	12050	137.34	20230105	49350	-42.05	20230906	7890	262.48	20221208	4.44	N	304100	500	56 억	67771	N	N	312	N	N
147	20231204	150937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	-1300	5	-4.36	7862719350	273356	89.40	29750	29800	28350	38700	20900	29800	28762.12	0.60	0	6035	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3206	-30.74	6.75	12	2.43	-927.00	4225.00	49350	20230906	-42.25	7890	20221208	261.22	49350	-42.25	20230906	12050	136.51	20230105	49350	-42.25	20230906	7890	261.22	20221208	4.44	N	304100	500	56 억	67771	N	N	137	N	N
148	20231204	140930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-1200	5	-4.03	6404805950	222151	72.65	29750	29800	28350	38700	20900	29800	28829.09	0.60	0	8186	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3218	-30.85	6.77	12	1.97	-927.00	4225.00	49350	20230906	-42.05	7890	20221208	262.48	49350	-42.05	20230906	12050	137.34	20230105	49350	-42.05	20230906	7890	262.48	20221208	4.44	N	304100	500	56 억	67771	N	N	137	N	N
149	20231204	130930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	-1200	5	-4.03	5986170100	207513	67.87	29750	29800	28350	38700	20900	29800	28845.34	0.60	0	7722	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3218	-30.85	6.77	12	1.84	-927.00	4225.00	49350	20230906	-42.05	7890	20221208	262.48	49350	-42.05	20230906	12050	137.34	20230105	49350	-42.05	20230906	7890	262.48	20221208	4.44	N	304100	500	56 억	67771	N	N	137	N	N
150	20231204	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-1150	5	-3.86	5527484300	191483	62.62	29750	29800	28350	38700	20900	29800	28864.73	0.60	0	8549	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3223	-30.91	6.78	12	1.70	-927.00	4225.00	49350	20230906	-41.95	7890	20221208	263.12	49350	-41.95	20230906	12050	137.76	20230105	49350	-41.95	20230906	7890	263.12	20221208	4.44	N	304100	500	56 억	67771	N	N	137	N	N
151	20231204	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-1250	5	-4.19	5172768650	179083	58.57	29750	29800	28350	38700	20900	29800	28882.68	0.60	0	9064	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3212	-30.80	6.76	12	1.59	-927.00	4225.00	49350	20230906	-42.15	7890	20221208	261.85	49350	-42.15	20230906	12050	136.93	20230105	49350	-42.15	20230906	7890	261.85	20221208	4.44	N	304100	500	56 억	67771	N	N	137	N	N
152	20231204	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28750	-1050	5	-3.52	3489119700	120091	39.28	29750	29800	28750	38700	20900	29800	29051.43	0.60	0	393	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3234	-31.01	6.80	12	1.07	-927.00	4225.00	49350	20230906	-41.74	7890	20221208	264.39	49350	-41.74	20230906	12050	138.59	20230105	49350	-41.74	20230906	7890	264.39	20221208	4.44	N	304100	500	56 억	67771	N	N	137	N	N
153	20231204	090930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29150	-650	5	-2.18	1028848150	35310	11.55	29750	29800	28850	38700	20900	29800	29129.88	0.60	0	-973	31133	30466	30083	29416	29033	30275	29225	56	8900	500	18470	50	1	11250419	3279	-31.45	6.90	12	0.31	-927.00	4225.00	49350	20230906	-40.93	7890	20221208	269.46	49350	-40.93	20230906	12050	141.91	20230105	49350	-40.93	20230906	7890	269.46	20221208	4.44	N	304100	500	56 억	67771	N	N	137	N	N
154	20231201	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-1150	5	-3.72	9041138500	300585	48.77	30600	30750	29700	40200	21700	30950	30077.89	0.85	0	-32130	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3353	-32.15	7.05	12	2.67	-927.00	4225.00	49350	20230906	-39.61	7890	20221208	277.69	49350	-39.61	20230906	12050	147.30	20230105	49350	-39.61	20230906	7890	277.69	20221208	4.44	N	304100	500	56 억	95147	N	N	137	N	N
155	20231201	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	-1000	5	-3.23	8608007550	286080	46.42	30600	30750	29700	40200	21700	30950	30088.23	0.85	0	-30120	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3370	-32.31	7.09	12	2.54	-927.00	4225.00	49350	20230906	-39.31	7890	20221208	279.59	49350	-39.31	20230906	12050	148.55	20230105	49350	-39.31	20230906	7890	279.59	20221208	4.44	N	304100	500	56 억	95147	N	N	26	N	N
156	20231201	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	-1000	5	-3.23	6990503300	231888	37.63	30600	30750	29850	40200	21700	30950	30144.56	0.85	0	-22986	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3370	-32.31	7.09	12	2.06	-927.00	4225.00	49350	20230906	-39.31	7890	20221208	279.59	49350	-39.31	20230906	12050	148.55	20230105	49350	-39.31	20230906	7890	279.59	20221208	4.44	N	304100	500	56 억	95147	N	N	26	N	N
157	20231201	130931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	-1000	5	-3.23	5998231950	198795	32.26	30600	30750	29850	40200	21700	30950	30171.29	0.85	0	-23881	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3370	-32.31	7.09	12	1.77	-927.00	4225.00	49350	20230906	-39.31	7890	20221208	279.59	49350	-39.31	20230906	12050	148.55	20230105	49350	-39.31	20230906	7890	279.59	20221208	4.44	N	304100	500	56 억	95147	N	N	26	N	N
158	20231201	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30150	-800	5	-2.58	5135530300	170087	27.60	30600	30750	29850	40200	21700	30950	30191.65	0.85	0	-17942	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3392	-32.52	7.14	12	1.51	-927.00	4225.00	49350	20230906	-38.91	7890	20221208	282.13	49350	-38.91	20230906	12050	150.21	20230105	49350	-38.91	20230906	7890	282.13	20221208	4.44	N	304100	500	56 억	95147	N	N	26	N	N
159	20231201	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	-650	5	-2.10	4641108200	153708	24.94	30600	30750	29850	40200	21700	30950	30192.22	0.85	0	-17769	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3409	-32.69	7.17	12	1.37	-927.00	4225.00	49350	20230906	-38.60	7890	20221208	284.03	49350	-38.60	20230906	12050	151.45	20230105	49350	-38.60	20230906	7890	284.03	20221208	4.44	N	304100	500	56 억	95147	N	N	26	N	N
160	20231201	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30400	-550	5	-1.78	3694515550	122578	19.89	30600	30750	29850	40200	21700	30950	30137.30	0.85	0	-13271	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3420	-32.79	7.20	12	1.09	-927.00	4225.00	49350	20230906	-38.40	7890	20221208	285.30	49350	-38.40	20230906	12050	152.28	20230105	49350	-38.40	20230906	7890	285.30	20221208	4.44	N	304100	500	56 억	95147	N	N	26	N	N
161	20231201	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	-1000	5	-3.23	1776245700	58860	9.55	30600	30700	29850	40200	21700	30950	30171.85	0.85	0	-2970	31783	31366	30583	30166	29383	31550	30350	56	9250	500	19180	50	1	11250419	3370	-32.31	7.09	12	0.52	-927.00	4225.00	49350	20230906	-39.31	7890	20221208	279.59	49350	-39.31	20230906	12050	148.55	20230105	49350	-39.31	20230906	7890	279.59	20221208	4.44	N	304100	500	56 억	95147	N	N	26	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History