KissMeData/402030/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	161352	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
3	20231229	151341	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
4	20231229	141338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
5	20231229	131339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
6	20231229	121343	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
7	20231229	111240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
8	20231229	101254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
9	20231229	091252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2717503450	83820	125.39	32000	32950	31450	41100	22200	31650	32419.44	0.35	1108	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	39662	N	N	176	N	N
10	20231228	161240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	950	2	3.00	2699324250	83264	124.56	32000	32950	31450	41100	22200	31650	32419.44	0.34	0	1200	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3723	-100.93	9.12	12	0.73	-323.00	3574.00	78850	20230228	-58.66	12325	20221226	164.50	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	24650	32.25	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
11	20231228	151249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	900	2	2.84	2534998050	78222	117.02	32000	32950	31450	41100	22200	31650	32408.68	0.34	0	536	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3718	-100.77	9.11	12	0.68	-323.00	3574.00	78850	20230228	-58.72	12325	20221226	164.10	78850	-58.72	20230228	12325	164.10	20230105	157700	-79.36	20230228	24650	32.05	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
12	20231228	141244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	700	2	2.21	2317299400	71529	107.01	32000	32950	31450	41100	22200	31650	32397.66	0.34	0	749	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3695	-100.15	9.05	12	0.63	-323.00	3574.00	78850	20230228	-58.97	12325	20221226	162.47	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	24650	31.24	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
13	20231228	131238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	750	2	2.37	2189540600	67584	101.11	32000	32950	31450	41100	22200	31650	32398.40	0.34	0	885	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3701	-100.31	9.07	12	0.59	-323.00	3574.00	78850	20230228	-58.91	12325	20221226	162.88	78850	-58.91	20230228	12325	162.88	20230105	157700	-79.45	20230228	24650	31.44	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
14	20231228	121242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	650	2	2.05	2027709600	62561	93.59	32000	32950	31450	41100	22200	31650	32412.90	0.34	0	1303	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3689	-100.00	9.04	12	0.55	-323.00	3574.00	78850	20230228	-59.04	12325	20221226	162.07	78850	-59.04	20230228	12325	162.07	20230105	157700	-79.52	20230228	24650	31.03	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
15	20231228	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32450	800	2	2.53	1858916700	57340	85.78	32000	32950	31450	41100	22200	31650	32420.50	0.34	0	2280	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3706	-100.46	9.08	12	0.50	-323.00	3574.00	78850	20230228	-58.85	12325	20221226	163.29	78850	-58.85	20230228	12325	163.29	20230105	157700	-79.42	20230228	24650	31.64	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
16	20231228	101241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	900	2	2.84	1626144200	50175	75.06	32000	32950	31450	41100	22200	31650	32410.92	0.34	0	2978	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3718	-100.77	9.11	12	0.44	-323.00	3574.00	78850	20230228	-58.72	12325	20221226	164.10	78850	-58.72	20230228	12325	164.10	20230105	157700	-79.36	20230228	24650	32.05	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
17	20231228	091300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	150	2	0.47	150571450	4755	7.11	32000	32000	31450	41100	22200	31650	31666.25	0.34	0	-72	32483	32066	31633	31216	30783	32275	31425	57	9450	500	19620	50	1	11421688	3632	-98.45	8.90	12	0.04	-323.00	3574.00	78850	20230228	-59.67	12325	20221226	158.01	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	24650	29.01	20230105	1.23	N	402030	500	57 억	38554	N	N	176	N	N
18	20231227	161226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31650	200	2	0.64	2090000900	66206	112.20	31200	32050	31200	40850	22050	31450	31568.09	0.27	0	7378	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3615	-97.99	8.86	12	0.58	-323.00	3574.00	78850	20230228	-59.86	12300	20221222	157.32	78850	-59.86	20230228	12325	156.80	20230105	157700	-79.93	20230228	24650	28.40	20230105	1.22	N	402030	500	57 억	31176	N	N	176	N	N
19	20231227	151245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31600	150	2	0.48	1967137200	62322	105.62	31200	32050	31200	40850	22050	31450	31564.10	0.27	0	7057	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3609	-97.83	8.84	12	0.55	-323.00	3574.00	78850	20230228	-59.92	12300	20221222	156.91	78850	-59.92	20230228	12325	156.39	20230105	157700	-79.96	20230228	24650	28.19	20230105	1.22	N	402030	500	57 억	31176	N	N	61	N	N
20	20231227	141238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31650	200	2	0.64	1694954050	53725	91.05	31200	32050	31200	40850	22050	31450	31548.71	0.27	0	6570	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3615	-97.99	8.86	12	0.47	-323.00	3574.00	78850	20230228	-59.86	12300	20221222	157.32	78850	-59.86	20230228	12325	156.80	20230105	157700	-79.93	20230228	24650	28.40	20230105	1.22	N	402030	500	57 억	31176	N	N	61	N	N
21	20231227	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31500	50	2	0.16	1263315550	40133	68.02	31200	31850	31200	40850	22050	31450	31478.23	0.27	0	5319	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3598	-97.52	8.81	12	0.35	-323.00	3574.00	78850	20230228	-60.05	12300	20221222	156.10	78850	-60.05	20230228	12325	155.58	20230105	157700	-80.03	20230228	24650	27.79	20230105	1.22	N	402030	500	57 억	31176	N	N	61	N	N
22	20231227	121230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31600	150	2	0.48	1068594100	33969	57.57	31200	31850	31200	40850	22050	31450	31457.92	0.27	0	5818	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3609	-97.83	8.84	12	0.30	-323.00	3574.00	78850	20230228	-59.92	12300	20221222	156.91	78850	-59.92	20230228	12325	156.39	20230105	157700	-79.96	20230228	24650	28.19	20230105	1.22	N	402030	500	57 억	31176	N	N	61	N	N
23	20231227	111242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31350	-100	5	-0.32	713952800	22676	38.43	31200	31850	31200	40850	22050	31450	31484.96	0.27	0	5248	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3581	-97.06	8.77	12	0.20	-323.00	3574.00	78850	20230228	-60.24	12300	20221222	154.88	78850	-60.24	20230228	12325	154.36	20230105	157700	-80.12	20230228	24650	27.18	20230105	1.22	N	402030	500	57 억	31176	N	N	61	N	N
24	20231227	101240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31400	-50	5	-0.16	438085500	13897	23.55	31200	31850	31200	40850	22050	31450	31523.77	0.27	0	1102	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3586	-97.21	8.79	12	0.12	-323.00	3574.00	78850	20230228	-60.18	12300	20221222	155.28	78850	-60.18	20230228	12325	154.77	20230105	157700	-80.09	20230228	24650	27.38	20230105	1.22	N	402030	500	57 억	31176	N	N	61	N	N
25	20231227	091242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	300	2	0.95	200543800	6346	10.75	31200	31850	31200	40850	22050	31450	31601.73	0.27	0	1674	33383	32416	31783	30816	30183	32100	30500	57	9400	500	19490	50	1	11421688	3626	-98.30	8.88	12	0.06	-323.00	3574.00	78850	20230228	-59.73	12300	20221222	158.13	78850	-59.73	20230228	12325	157.61	20230105	157700	-79.87	20230228	24650	28.80	20230105	1.22	N	402030	500	57 억	31176	N	N	61	N	N
26	20231226	161240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31450	-1000	5	-3.08	1835673100	57903	107.22	32750	32750	31150	42150	22750	32450	31704.03	0.31	0	-3880	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3592	-97.37	8.80	12	0.51	-323.00	3574.00	78850	20230228	-60.11	12050	20221221	161.00	78850	-60.11	20230228	12325	155.17	20230105	157700	-80.06	20230228	24650	27.59	20221226	1.24	N	402030	500	57 억	35056	N	N	61	N	N
27	20231226	151240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	-900	5	-2.77	1619751300	51027	94.48	32750	32750	31150	42150	22750	32450	31743.00	0.31	0	-3079	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3604	-97.68	8.83	12	0.45	-323.00	3574.00	78850	20230228	-59.99	12050	20221221	161.83	78850	-59.99	20230228	12325	155.98	20230105	157700	-79.99	20230228	24650	27.99	20221226	1.24	N	402030	500	57 억	35056	N	N	202	N	N
28	20231226	141243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31700	-750	5	-2.31	924949450	29028	53.75	32750	32750	31600	42150	22750	32450	31864.00	0.31	0	-2311	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3621	-98.14	8.87	12	0.25	-323.00	3574.00	78850	20230228	-59.80	12050	20221221	163.07	78850	-59.80	20230228	12325	157.20	20230105	157700	-79.90	20230228	24650	28.60	20221226	1.24	N	402030	500	57 억	35056	N	N	202	N	N
29	20231226	131241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	-650	5	-2.00	691291050	21649	40.09	32750	32750	31700	42150	22750	32450	31931.73	0.31	0	-2311	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3632	-98.45	8.90	12	0.19	-323.00	3574.00	78850	20230228	-59.67	12050	20221221	163.90	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	24650	29.01	20221226	1.24	N	402030	500	57 억	35056	N	N	202	N	N
30	20231226	121240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	-700	5	-2.16	619339200	19390	35.90	32750	32750	31700	42150	22750	32450	31941.11	0.31	0	-2309	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3626	-98.30	8.88	12	0.17	-323.00	3574.00	78850	20230228	-59.73	12050	20221221	163.49	78850	-59.73	20230228	12325	157.61	20230105	157700	-79.87	20230228	24650	28.80	20221226	1.24	N	402030	500	57 억	35056	N	N	202	N	N
31	20231226	111246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	-650	5	-2.00	552766650	17296	32.03	32750	32750	31700	42150	22750	32450	31959.16	0.31	0	-2161	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3632	-98.45	8.90	12	0.15	-323.00	3574.00	78850	20230228	-59.67	12050	20221221	163.90	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	24650	29.01	20221226	1.24	N	402030	500	57 억	35056	N	N	202	N	N
32	20231226	101238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	-550	5	-1.69	416642150	13021	24.11	32750	32750	31700	42150	22750	32450	31997.64	0.31	0	-2107	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3644	-98.76	8.93	12	0.11	-323.00	3574.00	78850	20230228	-59.54	12050	20221221	164.73	78850	-59.54	20230228	12325	158.82	20230105	157700	-79.77	20230228	24650	29.41	20221226	1.24	N	402030	500	57 억	35056	N	N	202	N	N
33	20231226	091240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	-400	5	-1.23	140219650	4341	8.04	32750	32750	31700	42150	22750	32450	32301.16	0.31	0	-1965	33483	32966	32433	31916	31383	32700	31650	57	9700	500	20110	50	1	11421688	3661	-99.23	8.97	12	0.04	-323.00	3574.00	78850	20230228	-59.35	12050	20221221	165.98	78850	-59.35	20230228	12325	160.04	20230105	157700	-79.68	20230228	24650	30.02	20221226	1.24	N	402030	500	57 억	35056	N	N	202	N	N
34	20231222	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32450	-200	5	-0.61	1716870850	53015	112.18	32850	32950	31900	42400	22900	32650	32383.90	0.32	0	-1088	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3706	-100.46	9.08	12	0.46	-323.00	3574.00	78850	20230228	-58.85	11250	20221220	188.44	78850	-58.85	20230228	12325	163.29	20230105	157700	-79.42	20230228	24600	31.91	20221222	1.28	N	402030	500	57 억	36144	N	N	202	N	N
35	20231222	151216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	-150	5	-0.46	1617139000	49943	105.68	32850	32950	31900	42400	22900	32650	32379.69	0.32	0	-1067	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3712	-100.62	9.09	12	0.44	-323.00	3574.00	78850	20230228	-58.78	11250	20221220	188.89	78850	-58.78	20230228	12325	163.69	20230105	157700	-79.39	20230228	24600	32.11	20221222	1.28	N	402030	500	57 억	36144	N	N	8	N	N
36	20231222	141217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32700	50	2	0.15	1472491600	45497	96.27	32850	32950	31900	42400	22900	32650	32364.59	0.32	0	-490	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3735	-101.24	9.15	12	0.40	-323.00	3574.00	78850	20230228	-58.53	11250	20221220	190.67	78850	-58.53	20230228	12325	165.31	20230105	157700	-79.26	20230228	24600	32.93	20221222	1.28	N	402030	500	57 억	36144	N	N	8	N	N
37	20231222	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	100	2	0.31	1307100550	40433	85.56	32850	32950	31900	42400	22900	32650	32327.57	0.32	0	847	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3741	-101.39	9.16	12	0.35	-323.00	3574.00	78850	20230228	-58.47	11250	20221220	191.11	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	24600	33.13	20221222	1.28	N	402030	500	57 억	36144	N	N	8	N	N
38	20231222	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	0	3	0.00	1080302400	33487	70.86	32850	32950	31900	42400	22900	32650	32260.35	0.32	0	36	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3729	-101.08	9.14	12	0.29	-323.00	3574.00	78850	20230228	-58.59	11250	20221220	190.22	78850	-58.59	20230228	12325	164.91	20230105	157700	-79.30	20230228	24600	32.72	20221222	1.28	N	402030	500	57 억	36144	N	N	8	N	N
39	20231222	111214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-300	5	-0.92	948567450	29421	62.26	32850	32950	31900	42400	22900	32650	32241.17	0.32	0	178	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3695	-100.15	9.05	12	0.26	-323.00	3574.00	78850	20230228	-58.97	11250	20221220	187.56	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	24600	31.50	20221222	1.28	N	402030	500	57 억	36144	N	N	8	N	N
40	20231222	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	-550	5	-1.68	752040100	23347	49.40	32850	32950	31900	42400	22900	32650	32211.42	0.32	0	411	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3666	-99.38	8.98	12	0.20	-323.00	3574.00	78850	20230228	-59.29	11250	20221220	185.33	78850	-59.29	20230228	12325	160.45	20230105	157700	-79.64	20230228	24600	30.49	20221222	1.28	N	402030	500	57 억	36144	N	N	8	N	N
41	20231222	091216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-250	5	-0.77	103210450	3160	6.69	32850	32950	32400	42400	22900	32650	32661.53	0.32	0	-1413	33550	33100	32400	31950	31250	33325	32175	57	9750	500	20240	50	1	11421688	3701	-100.31	9.07	12	0.03	-323.00	3574.00	78850	20230228	-58.91	11250	20221220	188.00	78850	-58.91	20230228	12325	162.88	20230105	157700	-79.45	20230228	24600	31.71	20221222	1.28	N	402030	500	57 억	36144	N	N	8	N	N
42	20231221	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	0	3	0.00	1491364200	46002	84.43	32300	32850	31700	42400	22900	32650	32417.97	0.30	0	1096	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3729	-101.08	9.14	12	0.40	-323.00	3574.00	78850	20230228	-58.59	10800	20221219	202.31	78850	-58.59	20230228	12325	164.91	20230105	157700	-79.30	20230228	24100	35.48	20221221	1.24	N	402030	500	57 억	34766	N	N	8	N	N
43	20231221	151211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-300	5	-0.92	1377170450	42493	77.99	32300	32850	31700	42400	22900	32650	32408.35	0.30	0	1822	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3695	-100.15	9.05	12	0.37	-323.00	3574.00	78850	20230228	-58.97	10800	20221219	199.54	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	24100	34.23	20221221	1.24	N	402030	500	57 억	34766	N	N	137	N	N
44	20231221	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	-150	5	-0.46	1113986150	34370	63.08	32300	32850	31700	42400	22900	32650	32410.36	0.30	0	-701	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3712	-100.62	9.09	12	0.30	-323.00	3574.00	78850	20230228	-58.78	10800	20221219	200.93	78850	-58.78	20230228	12325	163.69	20230105	157700	-79.39	20230228	24100	34.85	20221221	1.24	N	402030	500	57 억	34766	N	N	137	N	N
45	20231221	131204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	0	3	0.00	983925600	30378	55.76	32300	32850	31700	42400	22900	32650	32387.89	0.30	0	-646	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3729	-101.08	9.14	12	0.27	-323.00	3574.00	78850	20230228	-58.59	10800	20221219	202.31	78850	-58.59	20230228	12325	164.91	20230105	157700	-79.30	20230228	24100	35.48	20221221	1.24	N	402030	500	57 억	34766	N	N	137	N	N
46	20231221	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-250	5	-0.77	849863300	26261	48.20	32300	32850	31700	42400	22900	32650	32360.24	0.30	0	-546	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3701	-100.31	9.07	12	0.23	-323.00	3574.00	78850	20230228	-58.91	10800	20221219	200.00	78850	-58.91	20230228	12325	162.88	20230105	157700	-79.45	20230228	24100	34.44	20221221	1.24	N	402030	500	57 억	34766	N	N	137	N	N
47	20231221	111213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-250	5	-0.77	764097400	23606	43.33	32300	32850	31700	42400	22900	32650	32366.67	0.30	0	-892	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3701	-100.31	9.07	12	0.21	-323.00	3574.00	78850	20230228	-58.91	10800	20221219	200.00	78850	-58.91	20230228	12325	162.88	20230105	157700	-79.45	20230228	24100	34.44	20221221	1.24	N	402030	500	57 억	34766	N	N	137	N	N
48	20231221	101207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	100	2	0.31	404613300	12525	22.99	32300	32750	31700	42400	22900	32650	32299.53	0.30	0	438	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3741	-101.39	9.16	12	0.11	-323.00	3574.00	78850	20230228	-58.47	10800	20221219	203.24	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	24100	35.89	20221221	1.24	N	402030	500	57 억	34766	N	N	137	N	N
49	20231221	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	-450	5	-1.38	204122800	6345	11.65	32300	32400	31700	42400	22900	32650	32156.98	0.30	0	166	33483	33066	32783	32366	32083	32925	32225	57	9750	500	20240	50	1	11421688	3678	-99.69	9.01	12	0.06	-323.00	3574.00	78850	20230228	-59.16	10800	20221219	198.15	78850	-59.16	20230228	12325	161.26	20230105	157700	-79.58	20230228	24100	33.61	20221221	1.24	N	402030	500	57 억	34766	N	N	137	N	N
50	20231220	161213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	-150	5	-0.46	1756191500	53683	93.38	33000	33200	32500	42600	23000	32800	32714.19	0.29	0	2055	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3729	-101.08	9.14	12	0.47	-323.00	3574.00	78850	20230228	-58.59	10775	20221216	203.02	78850	-58.59	20230228	12325	164.91	20230105	157700	-79.30	20230228	22500	45.11	20221220	1.23	N	402030	500	57 억	32707	N	N	137	N	N
51	20231220	151309	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	-50	5	-0.15	1521388400	46501	80.88	33000	33200	32500	42600	23000	32800	32716.99	0.29	0	996	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3741	-101.39	9.16	12	0.41	-323.00	3574.00	78850	20230228	-58.47	10775	20221216	203.94	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	22500	45.56	20221220	1.23	N	402030	500	57 억	32707	N	N	38	N	N
52	20231220	141335	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32700	-100	5	-0.30	1370189200	41881	72.85	33000	33200	32500	42600	23000	32800	32715.86	0.29	0	562	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3735	-101.24	9.15	12	0.37	-323.00	3574.00	78850	20230228	-58.53	10775	20221216	203.48	78850	-58.53	20230228	12325	165.31	20230105	157700	-79.26	20230228	22500	45.33	20221220	1.23	N	402030	500	57 억	32707	N	N	38	N	N
53	20231220	131321	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	-200	5	-0.61	1209152450	36954	64.28	33000	33200	32500	42600	23000	32800	32720.06	0.29	0	206	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3723	-100.93	9.12	12	0.32	-323.00	3574.00	78850	20230228	-58.66	10775	20221216	202.55	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	22500	44.89	20221220	1.23	N	402030	500	57 억	32707	N	N	38	N	N
54	20231220	121205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	0	3	0.00	1036976600	31698	55.14	33000	33200	32500	42600	23000	32800	32713.74	0.29	0	685	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3746	-101.55	9.18	12	0.28	-323.00	3574.00	78850	20230228	-58.40	10775	20221216	204.41	78850	-58.40	20230228	12325	166.13	20230105	157700	-79.20	20230228	22500	45.78	20221220	1.23	N	402030	500	57 억	32707	N	N	38	N	N
55	20231220	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	0	3	0.00	850317300	26020	45.26	33000	33200	32500	42600	23000	32800	32678.48	0.29	0	910	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3746	-101.55	9.18	12	0.23	-323.00	3574.00	78850	20230228	-58.40	10775	20221216	204.41	78850	-58.40	20230228	12325	166.13	20230105	157700	-79.20	20230228	22500	45.78	20221220	1.23	N	402030	500	57 억	32707	N	N	38	N	N
56	20231220	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	0	3	0.00	543050850	16606	28.88	33000	33200	32500	42600	23000	32800	32700.95	0.29	0	736	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3746	-101.55	9.18	12	0.15	-323.00	3574.00	78850	20230228	-58.40	10775	20221216	204.41	78850	-58.40	20230228	12325	166.13	20230105	157700	-79.20	20230228	22500	45.78	20221220	1.23	N	402030	500	57 억	32707	N	N	38	N	N
57	20231220	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	-250	5	-0.76	190551400	5818	10.12	33000	33200	32550	42600	23000	32800	32750.42	0.29	0	-225	34033	33416	32983	32366	31933	33200	32150	57	9800	500	20330	50	1	11421688	3718	-100.77	9.11	12	0.05	-323.00	3574.00	78850	20230228	-58.72	10775	20221216	202.09	78850	-58.72	20230228	12325	164.10	20230105	157700	-79.36	20230228	22500	44.67	20221220	1.23	N	402030	500	57 억	32707	N	N	38	N	N
58	20231219	161205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	-600	5	-1.80	1872047150	57081	95.97	33500	33600	32550	43400	23400	33400	32796.32	0.35	0	-6896	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3746	-101.55	9.18	12	0.50	-323.00	3574.00	78850	20230228	-58.40	10075	20221215	225.56	78850	-58.40	20230228	12325	166.13	20230105	157700	-79.20	20230228	21600	51.85	20221219	1.30	N	402030	500	57 억	39572	N	N	38	N	N
59	20231219	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	-800	5	-2.40	1808425300	55138	92.70	33500	33600	32550	43400	23400	33400	32798.17	0.35	0	-6424	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3723	-100.93	9.12	12	0.48	-323.00	3574.00	78850	20230228	-58.66	10075	20221215	223.57	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	21600	50.93	20221219	1.30	N	402030	500	57 억	39572	N	N	730	N	N
60	20231219	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	-750	5	-2.25	1464664500	44606	74.99	33500	33600	32600	43400	23400	33400	32835.59	0.35	0	-7140	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3729	-101.08	9.14	12	0.39	-323.00	3574.00	78850	20230228	-58.59	10075	20221215	224.07	78850	-58.59	20230228	12325	164.91	20230105	157700	-79.30	20230228	21600	51.16	20221219	1.30	N	402030	500	57 억	39572	N	N	730	N	N
61	20231219	131212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	-600	5	-1.80	1317553700	40104	67.42	33500	33600	32600	43400	23400	33400	32853.42	0.35	0	-7056	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3746	-101.55	9.18	12	0.35	-323.00	3574.00	78850	20230228	-58.40	10075	20221215	225.56	78850	-58.40	20230228	12325	166.13	20230105	157700	-79.20	20230228	21600	51.85	20221219	1.30	N	402030	500	57 억	39572	N	N	730	N	N
62	20231219	121213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32900	-500	5	-1.50	1131488950	34422	57.87	33500	33600	32600	43400	23400	33400	32871.10	0.35	0	-5522	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3758	-101.86	9.21	12	0.30	-323.00	3574.00	78850	20230228	-58.28	10075	20221215	226.55	78850	-58.28	20230228	12325	166.94	20230105	157700	-79.14	20230228	21600	52.31	20221219	1.30	N	402030	500	57 억	39572	N	N	730	N	N
63	20231219	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32950	-450	5	-1.35	1023261650	31137	52.35	33500	33600	32600	43400	23400	33400	32863.21	0.35	0	-5534	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3763	-102.01	9.22	12	0.27	-323.00	3574.00	78850	20230228	-58.21	10075	20221215	227.05	78850	-58.21	20230228	12325	167.34	20230105	157700	-79.11	20230228	21600	52.55	20221219	1.30	N	402030	500	57 억	39572	N	N	730	N	N
64	20231219	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	-650	5	-1.95	889219400	27056	45.49	33500	33600	32600	43400	23400	33400	32865.89	0.35	0	-5625	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3741	-101.39	9.16	12	0.24	-323.00	3574.00	78850	20230228	-58.47	10075	20221215	225.06	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	21600	51.62	20221219	1.30	N	402030	500	57 억	39572	N	N	730	N	N
65	20231219	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32900	-500	5	-1.50	295102000	8926	15.01	33500	33600	32750	43400	23400	33400	33060.95	0.35	0	-2236	34133	33766	33433	33066	32733	33600	32900	57	10000	500	20700	50	1	11421688	3758	-101.86	9.21	12	0.08	-323.00	3574.00	78850	20230228	-58.28	10075	20221215	226.55	78850	-58.28	20230228	12325	166.94	20230105	157700	-79.14	20230228	21600	52.31	20221219	1.30	N	402030	500	57 억	39572	N	N	730	N	N
66	20231218	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	100	2	0.30	1971760850	58939	72.66	33800	33800	33100	43250	23350	33300	33454.29	0.41	0	-6224	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3815	-103.41	9.35	12	0.52	-323.00	3574.00	78850	20230228	-57.64	9650	20221214	246.11	78850	-57.64	20230228	12325	170.99	20230105	157700	-78.82	20230228	21600	54.63	20221219	1.29	N	402030	500	57 억	46293	N	N	730	N	N
67	20231218	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33450	150	2	0.45	1873839550	56007	69.04	33800	33800	33100	43250	23350	33300	33457.24	0.41	0	-6211	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3821	-103.56	9.36	12	0.49	-323.00	3574.00	78850	20230228	-57.58	9650	20221214	246.63	78850	-57.58	20230228	12325	171.40	20230105	157700	-78.79	20230228	21600	54.86	20221219	1.29	N	402030	500	57 억	46293	N	N	302	N	N
68	20231218	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	0	3	0.00	1553626850	46386	57.18	33800	33800	33100	43250	23350	33300	33493.44	0.41	0	-5389	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3803	-103.10	9.32	12	0.41	-323.00	3574.00	78850	20230228	-57.77	9650	20221214	245.08	78850	-57.77	20230228	12325	170.18	20230105	157700	-78.88	20230228	21600	54.17	20221219	1.29	N	402030	500	57 억	46293	N	N	302	N	N
69	20231218	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	200	2	0.60	1343057200	40081	49.41	33800	33800	33100	43250	23350	33300	33508.58	0.41	0	-4717	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3826	-103.72	9.37	12	0.35	-323.00	3574.00	78850	20230228	-57.51	9650	20221214	247.15	78850	-57.51	20230228	12325	171.81	20230105	157700	-78.76	20230228	21600	55.09	20221219	1.29	N	402030	500	57 억	46293	N	N	302	N	N
70	20231218	121155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	100	2	0.30	1186942300	35423	43.67	33800	33800	33100	43250	23350	33300	33507.67	0.41	0	-4097	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3815	-103.41	9.35	12	0.31	-323.00	3574.00	78850	20230228	-57.64	9650	20221214	246.11	78850	-57.64	20230228	12325	170.99	20230105	157700	-78.82	20230228	21600	54.63	20221219	1.29	N	402030	500	57 억	46293	N	N	302	N	N
71	20231218	111156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	350	2	1.05	998062000	29791	36.73	33800	33800	33100	43250	23350	33300	33502.13	0.41	0	-2224	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3843	-104.18	9.42	12	0.26	-323.00	3574.00	78850	20230228	-57.32	9650	20221214	248.70	78850	-57.32	20230228	12325	173.02	20230105	157700	-78.66	20230228	21600	55.79	20221219	1.29	N	402030	500	57 억	46293	N	N	302	N	N
72	20231218	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	200	2	0.60	770529700	23028	28.39	33800	33800	33100	43250	23350	33300	33460.56	0.41	0	-3034	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3826	-103.72	9.37	12	0.20	-323.00	3574.00	78850	20230228	-57.51	9650	20221214	247.15	78850	-57.51	20230228	12325	171.81	20230105	157700	-78.76	20230228	21600	55.09	20221219	1.29	N	402030	500	57 억	46293	N	N	302	N	N
73	20231218	091153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	400	2	1.20	372862350	11122	13.71	33800	33800	33100	43250	23350	33300	33524.76	0.41	0	-2019	34200	33750	33000	32550	31800	33975	32775	57	9950	500	20640	50	1	11421688	3849	-104.33	9.43	12	0.10	-323.00	3574.00	78850	20230228	-57.26	9650	20221214	249.22	78850	-57.26	20230228	12325	173.43	20230105	157700	-78.63	20230228	21600	56.02	20221219	1.29	N	402030	500	57 억	46293	N	N	302	N	N
74	20231215	161156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	700	2	2.15	2665203450	80658	84.92	33250	33450	32250	42350	22850	32600	33042.27	0.37	0	10882	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3803	-103.10	9.32	12	0.71	-323.00	3574.00	78850	20230228	-57.77	9625	20221213	245.97	78850	-57.77	20230228	12325	170.18	20230105	157700	-78.88	20230228	20150	65.26	20221215	1.31	N	402030	500	57 억	42107	N	N	302	N	N
75	20231215	151200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	750	2	2.30	2471866650	74850	78.80	33250	33450	32250	42350	22850	32600	33024.27	0.37	0	10085	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3809	-103.25	9.33	12	0.66	-323.00	3574.00	78850	20230228	-57.70	9625	20221213	246.49	78850	-57.70	20230228	12325	170.59	20230105	157700	-78.85	20230228	20150	65.51	20221215	1.31	N	402030	500	57 억	42107	N	N	139	N	N
76	20231215	141159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33000	400	2	1.23	1718528050	52190	54.95	33250	33450	32250	42350	22850	32600	32928.30	0.37	0	-2682	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3769	-102.17	9.23	12	0.46	-323.00	3574.00	78850	20230228	-58.15	9625	20221213	242.86	78850	-58.15	20230228	12325	167.75	20230105	157700	-79.07	20230228	20150	63.77	20221215	1.31	N	402030	500	57 억	42107	N	N	139	N	N
77	20231215	131152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	150	2	0.46	1534743200	46605	49.07	33250	33450	32250	42350	22850	32600	32930.87	0.37	0	-3304	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3741	-101.39	9.16	12	0.41	-323.00	3574.00	78850	20230228	-58.47	9625	20221213	240.26	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	20150	62.53	20221215	1.31	N	402030	500	57 억	42107	N	N	139	N	N
78	20231215	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33100	500	2	1.53	1374373050	41742	43.95	33250	33450	32250	42350	22850	32600	32925.42	0.37	0	-2324	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3781	-102.48	9.26	12	0.37	-323.00	3574.00	78850	20230228	-58.02	9625	20221213	243.90	78850	-58.02	20230228	12325	168.56	20230105	157700	-79.01	20230228	20150	64.27	20221215	1.31	N	402030	500	57 억	42107	N	N	139	N	N
79	20231215	111147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33050	450	2	1.38	1137333150	34591	36.42	33250	33450	32250	42350	22850	32600	32879.45	0.37	0	-1959	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3775	-102.32	9.25	12	0.30	-323.00	3574.00	78850	20230228	-58.08	9625	20221213	243.38	78850	-58.08	20230228	12325	168.15	20230105	157700	-79.04	20230228	20150	64.02	20221215	1.31	N	402030	500	57 억	42107	N	N	139	N	N
80	20231215	101153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33000	400	2	1.23	683318500	20849	21.95	33250	33250	32250	42350	22850	32600	32774.64	0.37	0	-3126	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3769	-102.17	9.23	12	0.18	-323.00	3574.00	78850	20230228	-58.15	9625	20221213	242.86	78850	-58.15	20230228	12325	167.75	20230105	157700	-79.07	20230228	20150	63.77	20221215	1.31	N	402030	500	57 억	42107	N	N	139	N	N
81	20231215	091157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-250	5	-0.77	179338800	5467	5.76	33250	33250	32250	42350	22850	32600	32803.88	0.37	0	-1587	34100	33350	32500	31750	30900	33725	32125	57	9750	500	20210	50	1	11421688	3695	-100.15	9.05	12	0.05	-323.00	3574.00	78850	20230228	-58.97	9625	20221213	236.10	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	20150	60.55	20221215	1.31	N	402030	500	57 억	42107	N	N	139	N	N
82	20231214	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	1050	2	3.33	3069717850	94214	146.82	32500	33250	31650	41000	22100	31550	32582.32	0.28	0	7447	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3723	-100.93	9.12	12	0.82	-323.00	3574.00	78850	20230228	-58.66	9550	20221212	241.36	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	19300	68.91	20221214	1.33	N	402030	500	57 억	32481	N	N	139	N	N
83	20231214	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	1200	2	3.80	2958124650	90799	141.50	32500	33250	31650	41000	22100	31550	32578.82	0.28	0	8035	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3741	-101.39	9.16	12	0.79	-323.00	3574.00	78850	20230228	-58.47	9550	20221212	242.93	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	19300	69.69	20221214	1.33	N	402030	500	57 억	32481	N	N	0	N	N
84	20231214	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	1200	2	3.80	2662121700	81745	127.39	32500	33250	31650	41000	22100	31550	32566.17	0.28	0	8016	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3741	-101.39	9.16	12	0.72	-323.00	3574.00	78850	20230228	-58.47	9550	20221212	242.93	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	19300	69.69	20221214	1.33	N	402030	500	57 억	32481	N	N	0	N	N
85	20231214	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32850	1300	2	4.12	2066401500	63709	99.28	32500	33050	31650	41000	22100	31550	32435.00	0.28	0	9817	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3752	-101.70	9.19	12	0.56	-323.00	3574.00	78850	20230228	-58.34	9550	20221212	243.98	78850	-58.34	20230228	12325	166.53	20230105	157700	-79.17	20230228	19300	70.21	20221214	1.33	N	402030	500	57 억	32481	N	N	0	N	N
86	20231214	121248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	1200	2	3.80	1596839550	49409	77.00	32500	32800	31650	41000	22100	31550	32318.80	0.28	0	7993	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3741	-101.39	9.16	12	0.43	-323.00	3574.00	78850	20230228	-58.47	9550	20221212	242.93	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	19300	69.69	20221214	1.33	N	402030	500	57 억	32481	N	N	0	N	N
87	20231214	111223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	500	2	1.58	896050900	27825	43.36	32500	32600	31650	41000	22100	31550	32203.09	0.28	0	724	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3661	-99.23	8.97	12	0.24	-323.00	3574.00	78850	20230228	-59.35	9550	20221212	235.60	78850	-59.35	20230228	12325	160.04	20230105	157700	-79.68	20230228	19300	66.06	20221214	1.33	N	402030	500	57 억	32481	N	N	0	N	N
88	20231214	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	700	2	2.22	709904900	22015	34.31	32500	32600	31650	41000	22100	31550	32246.42	0.28	0	1006	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3683	-99.85	9.02	12	0.19	-323.00	3574.00	78850	20230228	-59.10	9550	20221212	237.70	78850	-59.10	20230228	12325	161.66	20230105	157700	-79.55	20230228	19300	67.10	20221214	1.33	N	402030	500	57 억	32481	N	N	0	N	N
89	20231214	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	800	2	2.54	301467850	9321	14.53	32500	32600	32000	41000	22100	31550	32342.87	0.28	0	2296	33250	32400	31900	31050	30550	32150	30800	57	9450	500	19560	50	1	11421688	3695	-100.15	9.05	12	0.08	-323.00	3574.00	78850	20230228	-58.97	9550	20221212	238.74	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	19300	67.62	20221214	1.33	N	402030	500	57 억	32481	N	N	0	N	N
90	20231213	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	-1200	5	-3.66	2009219400	62916	139.48	32600	32750	31400	42550	22950	32750	31935.03	0.32	0	-3354	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3602	-97.68	8.83	12	0.55	-323.00	3574.00	78850	20230228	-59.99	9400	20221209	235.64	78850	-59.99	20230228	12325	155.98	20230105	157700	-79.99	20230228	19250	63.90	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
91	20231213	151208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31400	-1350	5	-4.12	1886366400	59018	130.83	32600	32750	31400	42550	22950	32750	31961.33	0.32	0	-2794	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3585	-97.21	8.79	12	0.52	-323.00	3574.00	78850	20230228	-60.18	9400	20221209	234.04	78850	-60.18	20230228	12325	154.77	20230105	157700	-80.09	20230228	19250	63.12	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
92	20231213	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31850	-900	5	-2.75	1421409550	44338	98.29	32600	32750	31750	42550	22950	32750	32057.06	0.32	0	-3355	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3636	-98.61	8.91	12	0.39	-323.00	3574.00	78850	20230228	-59.61	9400	20221209	238.83	78850	-59.61	20230228	12325	158.42	20230105	157700	-79.80	20230228	19250	65.45	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
93	20231213	131211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32000	-750	5	-2.29	1265094200	39440	87.43	32600	32750	31750	42550	22950	32750	32074.85	0.32	0	-3300	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3653	-99.07	8.95	12	0.35	-323.00	3574.00	78850	20230228	-59.42	9400	20221209	240.43	78850	-59.42	20230228	12325	159.63	20230105	157700	-79.71	20230228	19250	66.23	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
94	20231213	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32150	-600	5	-1.83	1147749750	35775	79.31	32600	32750	31750	42550	22950	32750	32080.73	0.32	0	-2701	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3671	-99.54	9.00	12	0.31	-323.00	3574.00	78850	20230228	-59.23	9400	20221209	242.02	78850	-59.23	20230228	12325	160.85	20230105	157700	-79.61	20230228	19250	67.01	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
95	20231213	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	-650	5	-1.98	1016388700	31692	70.26	32600	32750	31750	42550	22950	32750	32068.85	0.32	0	-2223	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3665	-99.38	8.98	12	0.28	-323.00	3574.00	78850	20230228	-59.29	9400	20221209	241.49	78850	-59.29	20230228	12325	160.45	20230105	157700	-79.64	20230228	19250	66.75	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
96	20231213	101218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	-850	5	-2.60	824554850	25681	56.93	32600	32750	31750	42550	22950	32750	32105.27	0.32	0	-2324	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3642	-98.76	8.93	12	0.22	-323.00	3574.00	78850	20230228	-59.54	9400	20221209	239.36	78850	-59.54	20230228	12325	158.82	20230105	157700	-79.77	20230228	19250	65.71	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
97	20231213	091204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-400	5	-1.22	233448450	7175	15.91	32600	32750	32350	42550	22950	32750	32533.59	0.32	0	-2205	33316	33032	32666	32382	32016	33175	32525	57	9800	500	20300	50	1	11416888	3693	-100.15	9.05	12	0.06	-323.00	3574.00	78850	20230228	-58.97	9400	20221209	244.15	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	19250	68.05	20221213	1.34	N	402030	500	57 억	35964	N	N	0	N	N
98	20231212	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32750	150	2	0.46	1452559150	44498	55.28	32650	32950	32300	42350	22850	32600	32643.25	0.31	0	625	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3739	-101.39	9.16	12	0.39	-323.00	3574.00	78850	20230228	-58.47	9250	20221208	254.05	78850	-58.47	20230228	12325	165.72	20230105	157700	-79.23	20230228	19100	71.47	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
99	20231212	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32700	100	2	0.31	1358551800	41626	51.71	32650	32950	32300	42350	22850	32600	32637.12	0.31	0	618	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3733	-101.24	9.15	12	0.36	-323.00	3574.00	78850	20230228	-58.53	9250	20221208	253.51	78850	-58.53	20230228	12325	165.31	20230105	157700	-79.26	20230228	19100	71.20	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
100	20231212	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	200	2	0.61	1178568700	36126	44.88	32650	32950	32300	42350	22850	32600	32623.86	0.31	0	1819	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3745	-101.55	9.18	12	0.32	-323.00	3574.00	78850	20230228	-58.40	9250	20221208	254.59	78850	-58.40	20230228	12325	166.13	20230105	157700	-79.20	20230228	19100	71.73	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
101	20231212	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	-50	5	-0.15	851473500	26131	32.46	32650	32850	32300	42350	22850	32600	32584.79	0.31	0	-1196	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3716	-100.77	9.11	12	0.23	-323.00	3574.00	78850	20230228	-58.72	9250	20221208	251.89	78850	-58.72	20230228	12325	164.10	20230105	157700	-79.36	20230228	19100	70.42	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
102	20231212	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	0	3	0.00	756255650	23206	28.83	32650	32850	32300	42350	22850	32600	32588.78	0.31	0	-953	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3722	-100.93	9.12	12	0.20	-323.00	3574.00	78850	20230228	-58.66	9250	20221208	252.43	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	19100	70.68	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
103	20231212	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32700	100	2	0.31	651141950	19980	24.82	32650	32850	32300	42350	22850	32600	32589.67	0.31	0	-1080	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3733	-101.24	9.15	12	0.18	-323.00	3574.00	78850	20230228	-58.53	9250	20221208	253.51	78850	-58.53	20230228	12325	165.31	20230105	157700	-79.26	20230228	19100	71.20	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
104	20231212	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	50	2	0.15	517404050	15885	19.73	32650	32850	32300	42350	22850	32600	32571.81	0.31	0	-1637	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3728	-101.08	9.14	12	0.14	-323.00	3574.00	78850	20230228	-58.59	9250	20221208	252.97	78850	-58.59	20230228	12325	164.91	20230105	157700	-79.30	20230228	19100	70.94	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
105	20231212	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32450	-150	5	-0.46	160000650	4929	6.12	32650	32750	32300	42350	22850	32600	32460.20	0.31	0	-1212	33700	33150	32400	31850	31100	33425	32125	57	9750	500	20210	50	1	11416888	3705	-100.46	9.08	12	0.04	-323.00	3574.00	78850	20230228	-58.85	9250	20221208	250.81	78850	-58.85	20230228	12325	163.29	20230105	157700	-79.42	20230228	19100	69.90	20221212	1.35	N	402030	500	57 억	35283	N	N	3	N	N
106	20231211	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	300	2	0.93	2564530500	79022	44.36	32000	32950	31650	41950	22650	32300	32452.43	0.30	-3507	-3706	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3722	-100.93	9.12	12	0.69	-323.00	3574.00	78850	20230228	-58.66	9250	20221208	252.43	78850	-58.66	20230228	12325	164.50	20230105	157700	-79.33	20230228	19100	70.68	20221212	1.36	N	402030	500	57 억	34166	N	N	3	N	N
107	20231211	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32450	150	2	0.46	2426741700	74790	41.98	32000	32950	31650	41950	22650	32300	32447.44	0.30	-3507	-2928	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3705	-100.46	9.08	12	0.66	-323.00	3574.00	78850	20230228	-58.85	9250	20221208	250.81	78850	-58.85	20230228	12325	163.29	20230105	157700	-79.42	20230228	19100	69.90	20221212	1.36	N	402030	500	57 억	34166	N	N	46	N	N
108	20231211	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	-100	5	-0.31	2273175350	70052	39.32	32000	32950	31650	41950	22650	32300	32449.86	0.30	-3507	-2639	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3676	-99.69	9.01	12	0.61	-323.00	3574.00	78850	20230228	-59.16	9250	20221208	248.11	78850	-59.16	20230228	12325	161.26	20230105	157700	-79.58	20230228	19100	68.59	20221212	1.36	N	402030	500	57 억	34166	N	N	46	N	N
109	20231211	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32950	650	2	2.01	1923615700	59339	33.31	32000	32950	31650	41950	22650	32300	32417.42	0.30	-3507	-2309	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3762	-102.01	9.22	12	0.52	-323.00	3574.00	78850	20230228	-58.21	9250	20221208	256.22	78850	-58.21	20230228	12325	167.34	20230105	157700	-79.11	20230228	19100	72.51	20221212	1.36	N	402030	500	57 억	34166	N	N	46	N	N
110	20231211	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	200	2	0.62	1619312050	50047	28.09	32000	32800	31650	41950	22650	32300	32355.84	0.30	-3507	-2268	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3710	-100.62	9.09	12	0.44	-323.00	3574.00	78850	20230228	-58.78	9250	20221208	251.35	78850	-58.78	20230228	12325	163.69	20230105	157700	-79.39	20230228	19100	70.16	20221212	1.36	N	402030	500	57 억	34166	N	N	46	N	N
111	20231211	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	200	2	0.62	1182684550	36641	20.57	32000	32550	31650	41950	22650	32300	32277.62	0.30	-3507	-659	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3710	-100.62	9.09	12	0.32	-323.00	3574.00	78850	20230228	-58.78	9250	20221208	251.35	78850	-58.78	20230228	12325	163.69	20230105	157700	-79.39	20230228	19100	70.16	20221212	1.36	N	402030	500	57 억	34166	N	N	46	N	N
112	20231211	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	0	3	0.00	772119650	23959	13.45	32000	32550	31650	41950	22650	32300	32226.66	0.30	-3507	-1235	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3688	-100.00	9.04	12	0.21	-323.00	3574.00	78850	20230228	-59.04	9250	20221208	249.19	78850	-59.04	20230228	12325	162.07	20230105	157700	-79.52	20230228	19100	69.11	20221212	1.36	N	402030	500	57 억	34166	N	N	46	N	N
113	20231211	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	0	3	0.00	276611750	8623	4.84	32000	32400	31650	41950	22650	32300	32078.01	0.30	-3507	-260	36100	34200	33100	31200	30100	33650	30650	57	9650	500	20020	50	1	11416888	3688	-100.00	9.04	12	0.08	-323.00	3574.00	78850	20230228	-59.04	9250	20221208	249.19	78850	-59.04	20230228	12325	162.07	20230105	157700	-79.52	20230228	19100	69.11	20221212	1.36	N	402030	500	57 억	34166	N	N	46	N	N
114	20231208	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	1350	2	4.36	5799203950	176082	226.09	33000	35000	32000	40200	21700	30950	32937.50	0.30	0	3319	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3688	-100.00	9.04	12	1.54	-323.00	3574.00	78850	20230228	-59.04	9250	20221208	249.19	78850	-59.04	20230228	12325	162.07	20230105	157700	-79.52	20230228	18500	74.59	20221208	1.35	N	402030	500	57 억	34166	N	N	46	N	N
115	20231208	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	1350	2	4.36	5627631500	170770	219.27	33000	35000	32000	40200	21700	30950	32954.45	0.30	0	2207	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3688	-100.00	9.04	12	1.50	-323.00	3574.00	78850	20230228	-59.04	9250	20221208	249.19	78850	-59.04	20230228	12325	162.07	20230105	157700	-79.52	20230228	18500	74.59	20221208	1.35	N	402030	500	57 억	34166	N	N	0	N	N
116	20231208	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	1400	2	4.52	5240650450	158812	203.92	33000	35000	32000	40200	21700	30950	32999.08	0.30	0	-568	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3693	-100.15	9.05	12	1.39	-323.00	3574.00	78850	20230228	-58.97	9250	20221208	249.73	78850	-58.97	20230228	12325	162.47	20230105	157700	-79.49	20230228	18500	74.86	20221208	1.35	N	402030	500	57 억	34166	N	N	0	N	N
117	20231208	131103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	1100	2	3.55	5036979500	152475	195.78	33000	35000	32000	40200	21700	30950	33034.79	0.30	0	-1216	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3659	-99.23	8.97	12	1.34	-323.00	3574.00	78850	20230228	-59.35	9250	20221208	246.49	78850	-59.35	20230228	12325	160.04	20230105	157700	-79.68	20230228	18500	73.24	20221208	1.35	N	402030	500	57 억	34166	N	N	0	N	N
118	20231208	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32150	1200	2	3.88	4868094600	147215	189.03	33000	35000	32050	40200	21700	30950	33067.93	0.30	0	-935	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3671	-99.54	9.00	12	1.29	-323.00	3574.00	78850	20230228	-59.23	9250	20221208	247.57	78850	-59.23	20230228	12325	160.85	20230105	157700	-79.61	20230228	18500	73.78	20221208	1.35	N	402030	500	57 억	34166	N	N	0	N	N
119	20231208	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	1300	2	4.20	4513632650	136189	174.87	33000	35000	32100	40200	21700	30950	33142.42	0.30	0	-127	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3682	-99.85	9.02	12	1.19	-323.00	3574.00	78850	20230228	-59.10	9250	20221208	248.65	78850	-59.10	20230228	12325	161.66	20230105	157700	-79.55	20230228	18500	74.32	20221208	1.35	N	402030	500	57 억	34166	N	N	0	N	N
120	20231208	101104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	1350	2	4.36	3948194350	118668	152.37	33000	35000	32150	40200	21700	30950	33270.93	0.30	0	-1578	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3688	-100.00	9.04	12	1.04	-323.00	3574.00	78850	20230228	-59.04	9250	20221208	249.19	78850	-59.04	20230228	12325	162.07	20230105	157700	-79.52	20230228	18500	74.59	20221208	1.35	N	402030	500	57 억	34166	N	N	0	N	N
121	20231208	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33100	2150	2	6.95	2634659300	78435	100.71	33000	35000	32800	40200	21700	30950	33590.35	0.30	0	-1516	32883	31916	31383	30416	29883	31650	30150	57	9250	500	19180	50	1	11416888	3779	-102.48	9.26	12	0.69	-323.00	3574.00	78850	20230228	-58.02	9250	20221208	257.84	78850	-58.02	20230228	12325	168.56	20230105	157700	-79.01	20230228	18500	78.92	20221208	1.35	N	402030	500	57 억	34166	N	N	0	N	N
122	20231207	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30950	-1450	5	-4.48	2375672450	75710	75.73	32300	32350	30850	42100	22700	32400	31381.10	0.29	0	700	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3534	-95.82	8.66	12	0.66	-323.00	3574.00	78850	20230228	-60.75	9250	20221208	234.59	78850	-60.75	20230228	12325	151.12	20230105	157700	-80.37	20230228	18500	67.30	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
123	20231207	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30950	-1450	5	-4.48	2178964300	69363	69.38	32300	32350	30850	42100	22700	32400	31413.23	0.29	0	-390	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3534	-95.82	8.66	12	0.61	-323.00	3574.00	78850	20230228	-60.75	9250	20221208	234.59	78850	-60.75	20230228	12325	151.12	20230105	157700	-80.37	20230228	18500	67.30	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
124	20231207	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	-850	5	-2.62	1610705400	51145	51.16	32300	32350	31100	42100	22700	32400	31492.05	0.29	0	-1395	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3602	-97.68	8.83	12	0.45	-323.00	3574.00	78850	20230228	-59.99	9250	20221208	241.08	78850	-59.99	20230228	12325	155.98	20230105	157700	-79.99	20230228	18500	70.54	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
125	20231207	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	-600	5	-1.85	1485512600	47193	47.21	32300	32350	31100	42100	22700	32400	31476.43	0.29	0	-1405	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3631	-98.45	8.90	12	0.41	-323.00	3574.00	78850	20230228	-59.67	9250	20221208	243.78	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	18500	71.89	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
126	20231207	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	-600	5	-1.85	1369331600	43545	43.56	32300	32350	31100	42100	22700	32400	31445.28	0.29	0	-1294	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3631	-98.45	8.90	12	0.38	-323.00	3574.00	78850	20230228	-59.67	9250	20221208	243.78	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	18500	71.89	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
127	20231207	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31200	-1200	5	-3.70	1237017300	39345	39.36	32300	32350	31100	42100	22700	32400	31439.07	0.29	0	-1016	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3562	-96.59	8.73	12	0.34	-323.00	3574.00	78850	20230228	-60.43	9250	20221208	237.30	78850	-60.43	20230228	12325	153.14	20230105	157700	-80.22	20230228	18500	68.65	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
128	20231207	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31350	-1050	5	-3.24	870293850	27605	27.61	32300	32350	31200	42100	22700	32400	31525.12	0.29	0	79	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3579	-97.06	8.77	12	0.24	-323.00	3574.00	78850	20230228	-60.24	9250	20221208	238.92	78850	-60.24	20230228	12325	154.36	20230105	157700	-80.12	20230228	18500	69.46	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
129	20231207	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31600	-800	5	-2.47	259617100	8183	8.19	32300	32350	31450	42100	22700	32400	31722.34	0.29	0	305	33533	32966	31983	31416	30433	33250	31700	57	9700	500	20080	50	1	11416888	3608	-97.83	8.84	12	0.07	-323.00	3574.00	78850	20230228	-59.92	9250	20221208	241.62	78850	-59.92	20230228	12325	156.39	20230105	157700	-79.96	20230228	18500	70.81	20221208	1.45	N	402030	500	57 억	33418	N	N	0	N	N
130	20231206	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	200	2	0.62	3137358350	98650	53.22	32200	32550	31000	41850	22550	32200	31801.69	0.30	0	-1240	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3699	-100.31	9.07	12	0.86	-323.00	3574.00	78850	20230228	-58.91	9250	20221208	250.27	78850	-58.91	20230228	12325	162.88	20230105	157700	-79.45	20230228	18500	75.14	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
131	20231206	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	0	3	0.00	3029508850	95318	51.42	32200	32550	31000	41850	22550	32200	31782.28	0.30	0	-285	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3676	-99.69	9.01	12	0.83	-323.00	3574.00	78850	20230228	-59.16	9250	20221208	248.11	78850	-59.16	20230228	12325	161.26	20230105	157700	-79.58	20230228	18500	74.05	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
132	20231206	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	0	3	0.00	2658301950	83789	45.20	32200	32550	31000	41850	22550	32200	31724.99	0.30	0	1491	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3676	-99.69	9.01	12	0.73	-323.00	3574.00	78850	20230228	-59.16	9250	20221208	248.11	78850	-59.16	20230228	12325	161.26	20230105	157700	-79.58	20230228	18500	74.05	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
133	20231206	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31800	-400	5	-1.24	2263053400	71532	38.59	32200	32550	31000	41850	22550	32200	31635.33	0.30	0	3336	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3631	-98.45	8.90	12	0.63	-323.00	3574.00	78850	20230228	-59.67	9250	20221208	243.78	78850	-59.67	20230228	12325	158.01	20230105	157700	-79.84	20230228	18500	71.89	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
134	20231206	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31900	-300	5	-0.93	2091172600	66128	35.68	32200	32550	31000	41850	22550	32200	31621.32	0.30	0	6616	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3642	-98.76	8.93	12	0.58	-323.00	3574.00	78850	20230228	-59.54	9250	20221208	244.86	78850	-59.54	20230228	12325	158.82	20230105	157700	-79.77	20230228	18500	72.43	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
135	20231206	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	-450	5	-1.40	1844458100	58358	31.48	32200	32550	31000	41850	22550	32200	31603.83	0.30	0	7618	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3625	-98.30	8.88	12	0.51	-323.00	3574.00	78850	20230228	-59.73	9250	20221208	243.24	78850	-59.73	20230228	12325	157.61	20230105	157700	-79.87	20230228	18500	71.62	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
136	20231206	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31700	-500	5	-1.55	1332711750	42201	22.77	32200	32550	31000	41850	22550	32200	31577.09	0.30	0	7082	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3619	-98.14	8.87	12	0.37	-323.00	3574.00	78850	20230228	-59.80	9250	20221208	242.70	78850	-59.80	20230228	12325	157.20	20230105	157700	-79.90	20230228	18500	71.35	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
137	20231206	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31100	-1100	5	-3.42	376238500	11839	6.39	32200	32550	31000	41850	22550	32200	31772.21	0.30	0	564	36100	34150	32900	30950	29700	33525	30325	57	9650	500	19960	50	1	11416888	3551	-96.28	8.70	12	0.10	-323.00	3574.00	78850	20230228	-60.56	9250	20221208	236.22	78850	-60.56	20230228	12325	152.33	20230105	157700	-80.28	20230228	18500	68.11	20221208	1.50	N	402030	500	57 억	34715	N	N	8	N	N
138	20231205	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	-2800	5	-8.00	6094473850	183860	154.88	34750	34850	31650	45500	24500	35000	33153.22	0.32	0	-2777	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3676	-99.69	9.01	12	1.61	-323.00	3574.00	78850	20230228	-59.16	9250	20221208	248.11	78850	-59.16	20230228	12325	161.26	20230105	157700	-79.58	20230228	18500	74.05	20221208	1.46	N	402030	500	57 억	36252	N	N	8	N	N
139	20231205	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32000	-3000	5	-8.57	5801399700	174774	147.22	34750	34850	31650	45500	24500	35000	33193.57	0.32	0	-2531	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3653	-99.07	8.95	12	1.53	-323.00	3574.00	78850	20230228	-59.42	9250	20221208	245.95	78850	-59.42	20230228	12325	159.63	20230105	157700	-79.71	20230228	18500	72.97	20221208	1.46	N	402030	500	57 억	36252	N	N	28	N	N
140	20231205	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	-2450	5	-7.00	4523103800	134965	113.69	34750	34850	32350	45500	24500	35000	33513.00	0.32	0	-2414	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3716	-100.77	9.11	12	1.18	-323.00	3574.00	78850	20230228	-58.72	9250	20221208	251.89	78850	-58.72	20230228	12325	164.10	20230105	157700	-79.36	20230228	18500	75.95	20221208	1.46	N	402030	500	57 억	36252	N	N	28	N	N
141	20231205	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	-1600	5	-4.57	3093390550	91415	77.00	34750	34850	33300	45500	24500	35000	33838.79	0.32	0	2666	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3813	-103.41	9.35	12	0.80	-323.00	3574.00	78850	20230228	-57.64	9250	20221208	261.08	78850	-57.64	20230228	12325	170.99	20230105	157700	-78.82	20230228	18500	80.54	20221208	1.46	N	402030	500	57 억	36252	N	N	28	N	N
142	20231205	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	-1450	5	-4.14	2684011750	79178	66.70	34750	34850	33350	45500	24500	35000	33898.24	0.32	0	4887	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3830	-103.87	9.39	12	0.69	-323.00	3574.00	78850	20230228	-57.45	9250	20221208	262.70	78850	-57.45	20230228	12325	172.21	20230105	157700	-78.73	20230228	18500	81.35	20221208	1.46	N	402030	500	57 억	36252	N	N	28	N	N
143	20231205	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	-1350	5	-3.86	2418154800	71240	60.01	34750	34850	33350	45500	24500	35000	33943.56	0.32	0	5682	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3842	-104.18	9.42	12	0.62	-323.00	3574.00	78850	20230228	-57.32	9250	20221208	263.78	78850	-57.32	20230228	12325	173.02	20230105	157700	-78.66	20230228	18500	81.89	20221208	1.46	N	402030	500	57 억	36252	N	N	28	N	N
144	20231205	101042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	-1100	5	-3.14	1266040900	37022	31.19	34750	34850	33850	45500	24500	35000	34196.66	0.32	0	3282	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3870	-104.95	9.49	12	0.32	-323.00	3574.00	78850	20230228	-57.01	9250	20221208	266.49	78850	-57.01	20230228	12325	175.05	20230105	157700	-78.50	20230228	18500	83.24	20221208	1.46	N	402030	500	57 억	36252	N	N	28	N	N
145	20231205	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	-300	5	-0.86	208199500	6052	5.10	34750	34750	34100	45500	24500	35000	34400.28	0.32	0	1560	37400	36200	35450	34250	33500	35825	33875	57	10500	500	21700	50	1	11416888	3962	-107.43	9.71	12	0.05	-323.00	3574.00	78850	20230228	-55.99	9250	20221208	275.14	78850	-55.99	20230228	12325	181.54	20230105	157700	-78.00	20230228	18500	87.57	20221208	1.46	N	402030	500	57 억	36252	N	N	28	N	N
146	20231204	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35000	-1700	5	-4.63	4140892600	117533	53.86	36050	36650	34700	47700	25700	36700	35229.93	0.32	0	-818	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	3996	-108.36	9.79	12	1.03	-323.00	3574.00	78850	20230228	-55.61	9250	20221208	278.38	78850	-55.61	20230228	12325	183.98	20230105	157700	-77.81	20230228	18500	89.19	20221208	1.47	N	402030	500	57 억	36758	N	N	28	N	N
147	20231204	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34950	-1750	5	-4.77	3978595100	112894	51.73	36050	36650	34700	47700	25700	36700	35239.89	0.32	0	-503	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	3990	-108.20	9.78	12	0.99	-323.00	3574.00	78850	20230228	-55.68	9250	20221208	277.84	78850	-55.68	20230228	12325	183.57	20230105	157700	-77.84	20230228	18500	88.92	20221208	1.47	N	402030	500	57 억	36758	N	N	33	N	N
148	20231204	141030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35000	-1700	5	-4.63	3474268700	98415	45.10	36050	36650	34700	47700	25700	36700	35300.05	0.32	0	-129	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	3996	-108.36	9.79	12	0.86	-323.00	3574.00	78850	20230228	-55.61	9250	20221208	278.38	78850	-55.61	20230228	12325	183.98	20230105	157700	-77.81	20230228	18500	89.19	20221208	1.47	N	402030	500	57 억	36758	N	N	33	N	N
149	20231204	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	-1650	5	-4.50	3186722450	90190	41.33	36050	36650	34700	47700	25700	36700	35331.11	0.32	0	-596	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	4002	-108.51	9.81	12	0.79	-323.00	3574.00	78850	20230228	-55.55	9250	20221208	278.92	78850	-55.55	20230228	12325	184.38	20230105	157700	-77.77	20230228	18500	89.46	20221208	1.47	N	402030	500	57 억	36758	N	N	33	N	N
150	20231204	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35250	-1450	5	-3.95	2869977150	81199	37.21	36050	36650	34700	47700	25700	36700	35342.42	0.32	0	573	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	4024	-109.13	9.86	12	0.71	-323.00	3574.00	78850	20230228	-55.29	9250	20221208	281.08	78850	-55.29	20230228	12325	186.00	20230105	157700	-77.65	20230228	18500	90.54	20221208	1.47	N	402030	500	57 억	36758	N	N	33	N	N
151	20231204	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35250	-1450	5	-3.95	2702133900	76423	35.02	36050	36650	34700	47700	25700	36700	35354.91	0.32	0	425	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	4024	-109.13	9.86	12	0.67	-323.00	3574.00	78850	20230228	-55.29	9250	20221208	281.08	78850	-55.29	20230228	12325	186.00	20230105	157700	-77.65	20230228	18500	90.54	20221208	1.47	N	402030	500	57 억	36758	N	N	33	N	N
152	20231204	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	-1650	5	-4.50	2101058650	59227	27.14	36050	36650	34950	47700	25700	36700	35471.50	0.32	0	280	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	4002	-108.51	9.81	12	0.52	-323.00	3574.00	78850	20230228	-55.55	9250	20221208	278.92	78850	-55.55	20230228	12325	184.38	20230105	157700	-77.77	20230228	18500	89.46	20221208	1.47	N	402030	500	57 억	36758	N	N	33	N	N
153	20231204	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35500	-1200	5	-3.27	681157750	19066	8.74	36050	36650	35300	47700	25700	36700	35718.43	0.32	0	2023	39433	38066	37383	36016	35333	37725	35675	57	11000	500	22750	50	1	11416888	4053	-109.91	9.93	12	0.17	-323.00	3574.00	78850	20230228	-54.98	9250	20221208	283.78	78850	-54.98	20230228	12325	188.03	20230105	157700	-77.49	20230228	18500	91.89	20221208	1.47	N	402030	500	57 억	36758	N	N	33	N	N
154	20231201	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36700	-550	5	-1.48	8140416100	216352	137.09	38050	38750	36700	48400	26100	37250	37628.37	0.49	0	-18632	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4190	-113.62	10.27	12	1.90	-323.00	3574.00	78850	20230228	-53.46	9250	20221208	296.76	78850	-53.46	20230228	12325	197.77	20230105	157700	-76.73	20230228	18500	98.38	20221208	1.47	N	402030	500	57 억	55747	N	N	33	N	N
155	20231201	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	36850	-400	5	-1.07	7852204200	208512	132.12	38050	38750	36850	48400	26100	37250	37658.75	0.49	0	-18865	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4207	-114.09	10.31	12	1.83	-323.00	3574.00	78850	20230228	-53.27	9250	20221208	298.38	78850	-53.27	20230228	12325	198.99	20230105	157700	-76.63	20230228	18500	99.19	20221208	1.47	N	402030	500	57 억	55747	N	N	17	N	N
156	20231201	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37050	-200	5	-0.54	7264584850	192631	122.06	38050	38750	36950	48400	26100	37250	37713.01	0.49	0	-17886	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4230	-114.71	10.37	12	1.69	-323.00	3574.00	78850	20230228	-53.01	9250	20221208	300.54	78850	-53.01	20230228	12325	200.61	20230105	157700	-76.51	20230228	18500	100.27	20221208	1.47	N	402030	500	57 억	55747	N	N	17	N	N
157	20231201	131031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37000	-250	5	-0.67	6681282300	176925	112.11	38050	38750	37000	48400	26100	37250	37764.05	0.49	0	-14588	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4224	-114.55	10.35	12	1.55	-323.00	3574.00	78850	20230228	-53.08	9250	20221208	300.00	78850	-53.08	20230228	12325	200.20	20230105	157700	-76.54	20230228	18500	100.00	20221208	1.47	N	402030	500	57 억	55747	N	N	17	N	N
158	20231201	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37300	50	2	0.13	6145497300	162490	102.96	38050	38750	37150	48400	26100	37250	37821.61	0.49	0	-12835	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4258	-115.48	10.44	12	1.42	-323.00	3574.00	78850	20230228	-52.69	9250	20221208	303.24	78850	-52.69	20230228	12325	202.64	20230105	157700	-76.35	20230228	18500	101.62	20221208	1.47	N	402030	500	57 억	55747	N	N	17	N	N
159	20231201	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37500	250	2	0.67	5578882800	147308	93.34	38050	38750	37150	48400	26100	37250	37873.24	0.49	0	-11360	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4281	-116.10	10.49	12	1.29	-323.00	3574.00	78850	20230228	-52.44	9250	20221208	305.41	78850	-52.44	20230228	12325	204.26	20230105	157700	-76.22	20230228	18500	102.70	20221208	1.47	N	402030	500	57 억	55747	N	N	17	N	N
160	20231201	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37700	450	2	1.21	5040378250	132961	84.25	38050	38750	37150	48400	26100	37250	37909.88	0.49	0	-8937	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4304	-116.72	10.55	12	1.16	-323.00	3574.00	78850	20230228	-52.19	9250	20221208	307.57	78850	-52.19	20230228	12325	205.88	20230105	157700	-76.09	20230228	18500	103.78	20221208	1.47	N	402030	500	57 억	55747	N	N	17	N	N
161	20231201	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	37550	300	2	0.81	2146755650	56371	35.72	38050	38750	37550	48400	26100	37250	38086.16	0.49	0	-6744	38550	37900	37050	36400	35550	37475	35975	57	11150	500	23090	50	1	11416888	4287	-116.25	10.51	12	0.49	-323.00	3574.00	78850	20230228	-52.38	9250	20221208	305.95	78850	-52.38	20230228	12325	204.67	20230105	157700	-76.19	20230228	18500	102.97	20221208	1.47	N	402030	500	57 억	55747	N	N	17	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History