KissMeData/047560/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 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	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
3	20231229	150537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
4	20231229	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
5	20231229	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
6	20231229	120537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
7	20231229	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
8	20231229	100520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
9	20231229	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1300424780	88378	54.51	14900	14910	14500	19130	10310	14720	14710.30	0.84	6779	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.77	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	95664	N	N	0	N	N
10	20231228	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14780	60	2	0.41	1271983490	86468	53.33	14900	14910	14500	19130	10310	14720	14710.30	0.78	0	6189	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1686	-27.57	2.63	12	0.76	-536.00	5627.00	20000	20230607	-26.10	8480	20230109	74.29	20000	-26.10	20230607	8480	74.29	20230109	20000	-26.10	20230607	8480	74.29	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
11	20231228	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14760	40	2	0.27	1194750800	81242	50.11	14900	14910	14500	19130	10310	14720	14706.02	0.78	0	5261	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1684	-27.54	2.62	12	0.71	-536.00	5627.00	20000	20230607	-26.20	8480	20230109	74.06	20000	-26.20	20230607	8480	74.06	20230109	20000	-26.20	20230607	8480	74.06	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
12	20231228	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14730	10	2	0.07	1055153190	71773	44.27	14900	14910	14500	19130	10310	14720	14701.18	0.78	0	3656	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1680	-27.48	2.62	12	0.63	-536.00	5627.00	20000	20230607	-26.35	8480	20230109	73.70	20000	-26.35	20230607	8480	73.70	20230109	20000	-26.35	20230607	8480	73.70	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
13	20231228	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14810	90	2	0.61	976047910	66417	40.96	14900	14910	14500	19130	10310	14720	14695.64	0.78	0	2611	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1690	-27.63	2.63	12	0.58	-536.00	5627.00	20000	20230607	-25.95	8480	20230109	74.65	20000	-25.95	20230607	8480	74.65	20230109	20000	-25.95	20230607	8480	74.65	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
14	20231228	120517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	30	2	0.20	921840910	62751	38.70	14900	14910	14500	19130	10310	14720	14690.32	0.78	0	1791	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1683	-27.52	2.62	12	0.55	-536.00	5627.00	20000	20230607	-26.25	8480	20230109	73.94	20000	-26.25	20230607	8480	73.94	20230109	20000	-26.25	20230607	8480	73.94	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
15	20231228	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14650	-70	5	-0.48	726917250	49505	30.53	14900	14910	14500	19130	10310	14720	14683.49	0.78	0	1980	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1671	-27.33	2.60	12	0.43	-536.00	5627.00	20000	20230607	-26.75	8480	20230109	72.76	20000	-26.75	20230607	8480	72.76	20230109	20000	-26.75	20230607	8480	72.76	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
16	20231228	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14710	-10	5	-0.07	477497970	32536	20.07	14900	14910	14500	19130	10310	14720	14675.58	0.78	0	1128	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1678	-27.44	2.61	12	0.29	-536.00	5627.00	20000	20230607	-26.45	8480	20230109	73.47	20000	-26.45	20230607	8480	73.47	20230109	20000	-26.45	20230607	8480	73.47	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
17	20231228	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14700	-20	5	-0.14	103737560	7018	4.33	14900	14910	14700	19130	10310	14720	14784.39	0.78	0	-965	15240	14980	14690	14430	14140	15110	14560	57	4410	500	9120	10	1	11407932	1677	-27.43	2.61	12	0.06	-536.00	5627.00	20000	20230607	-26.50	8480	20230109	73.35	20000	-26.50	20230607	8480	73.35	20230109	20000	-26.50	20230607	8480	73.35	20230109	7.69	N	047560	500	57 억	88885	N	N	0	N	N
18	20231227	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14720	120	2	0.82	2377130040	160999	78.78	14480	14950	14400	18980	10220	14600	14764.91	0.81	0	-4844	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1679	-27.46	2.62	12	1.41	-536.00	5627.00	20000	20230607	-26.40	8480	20230109	73.58	20000	-26.40	20230607	8480	73.58	20230109	20000	-26.40	20230607	8480	73.58	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
19	20231227	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14760	160	2	1.10	2279024190	154328	75.51	14480	14950	14400	18980	10220	14600	14767.41	0.81	0	-4312	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1684	-27.54	2.62	12	1.35	-536.00	5627.00	20000	20230607	-26.20	8480	20230109	74.06	20000	-26.20	20230607	8480	74.06	20230109	20000	-26.20	20230607	8480	74.06	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
20	20231227	140516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	250	2	1.71	2103817750	142486	69.72	14480	14950	14400	18980	10220	14600	14765.09	0.81	0	-1076	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1694	-27.71	2.64	12	1.25	-536.00	5627.00	20000	20230607	-25.75	8480	20230109	75.12	20000	-25.75	20230607	8480	75.12	20230109	20000	-25.75	20230607	8480	75.12	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
21	20231227	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14840	240	2	1.64	1490126140	100868	49.35	14480	14950	14400	18980	10220	14600	14773.05	0.81	0	6828	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1693	-27.69	2.64	12	0.88	-536.00	5627.00	20000	20230607	-25.80	8480	20230109	75.00	20000	-25.80	20230607	8480	75.00	20230109	20000	-25.80	20230607	8480	75.00	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
22	20231227	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14790	190	2	1.30	1255050570	85007	41.59	14480	14950	14400	18980	10220	14600	14764.10	0.81	0	4947	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1687	-27.59	2.63	12	0.75	-536.00	5627.00	20000	20230607	-26.05	8480	20230109	74.41	20000	-26.05	20230607	8480	74.41	20230109	20000	-26.05	20230607	8480	74.41	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
23	20231227	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14800	200	2	1.37	972537830	65927	32.26	14480	14950	14400	18980	10220	14600	14751.76	0.81	0	-1694	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1688	-27.61	2.63	12	0.58	-536.00	5627.00	20000	20230607	-26.00	8480	20230109	74.53	20000	-26.00	20230607	8480	74.53	20230109	20000	-26.00	20230607	8480	74.53	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
24	20231227	100516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14900	300	2	2.05	676434640	45946	22.48	14480	14910	14400	18980	10220	14600	14722.40	0.81	0	3425	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1700	-27.80	2.65	12	0.40	-536.00	5627.00	20000	20230607	-25.50	8480	20230109	75.71	20000	-25.50	20230607	8480	75.71	20230109	20000	-25.50	20230607	8480	75.71	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
25	20231227	090516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14720	120	2	0.82	138231200	9462	4.63	14480	14810	14400	18980	10220	14600	14609.10	0.81	0	-220	15280	14940	14510	14170	13740	15110	14340	57	4380	500	9050	10	1	11407932	1679	-27.46	2.62	12	0.08	-536.00	5627.00	20000	20230607	-26.40	8480	20230109	73.58	20000	-26.40	20230607	8480	73.58	20230109	20000	-26.40	20230607	8480	73.58	20230109	7.40	N	047560	500	57 억	92764	N	N	0	N	N
26	20231226	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14600	400	2	2.82	2961089090	203033	107.07	14200	14850	14080	18460	9940	14200	14584.24	0.82	0	816	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1666	-27.24	2.59	12	1.78	-536.00	5627.00	20000	20230607	-27.00	8480	20230109	72.17	20000	-27.00	20230607	8480	72.17	20230109	20000	-27.00	20230607	8480	72.17	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
27	20231226	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14610	410	2	2.89	2787285860	191132	100.80	14200	14850	14080	18460	9940	14200	14583.04	0.82	0	2043	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1667	-27.26	2.60	12	1.68	-536.00	5627.00	20000	20230607	-26.95	8480	20230109	72.29	20000	-26.95	20230607	8480	72.29	20230109	20000	-26.95	20230607	8480	72.29	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
28	20231226	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14620	420	2	2.96	2599363960	178275	94.02	14200	14850	14080	18460	9940	14200	14580.64	0.82	0	238	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1668	-27.28	2.60	12	1.56	-536.00	5627.00	20000	20230607	-26.90	8480	20230109	72.41	20000	-26.90	20230607	8480	72.41	20230109	20000	-26.90	20230607	8480	72.41	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
29	20231226	130516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14670	470	2	3.31	2407774770	165224	87.14	14200	14850	14080	18460	9940	14200	14572.79	0.82	0	-588	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1674	-27.37	2.61	12	1.45	-536.00	5627.00	20000	20230607	-26.65	8480	20230109	73.00	20000	-26.65	20230607	8480	73.00	20230109	20000	-26.65	20230607	8480	73.00	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
30	20231226	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14790	590	2	4.15	2013272960	138420	73.00	14200	14810	14080	18460	9940	14200	14544.67	0.82	0	1555	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1687	-27.59	2.63	12	1.21	-536.00	5627.00	20000	20230607	-26.05	8480	20230109	74.41	20000	-26.05	20230607	8480	74.41	20230109	20000	-26.05	20230607	8480	74.41	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
31	20231226	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14590	390	2	2.75	1459685270	100786	53.15	14200	14690	14080	18460	9940	14200	14483.02	0.82	0	1918	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1664	-27.22	2.59	12	0.88	-536.00	5627.00	20000	20230607	-27.05	8480	20230109	72.05	20000	-27.05	20230607	8480	72.05	20230109	20000	-27.05	20230607	8480	72.05	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
32	20231226	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14420	220	2	1.55	1031470250	71386	37.65	14200	14690	14080	18460	9940	14200	14449.20	0.82	0	-6597	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1645	-26.90	2.56	12	0.63	-536.00	5627.00	20000	20230607	-27.90	8480	20230109	70.05	20000	-27.90	20230607	8480	70.05	20230109	20000	-27.90	20230607	8480	70.05	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
33	20231226	090516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14110	-90	5	-0.63	65332460	4597	2.42	14200	14320	14110	18460	9940	14200	14211.98	0.82	0	-1556	14786	14492	14246	13952	13706	14640	14100	57	4260	500	8800	10	1	11407932	1610	-26.32	2.51	12	0.04	-536.00	5627.00	20000	20230607	-29.45	8480	20230109	66.39	20000	-29.45	20230607	8480	66.39	20230109	20000	-29.45	20230607	8480	66.39	20230109	7.49	N	047560	500	57 억	93175	N	N	0	N	N
34	20231222	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	280	2	2.01	2699507940	188445	325.56	14000	14540	14000	18090	9750	13920	14325.26	0.72	0	10614	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1620	-26.49	2.52	12	1.65	-536.00	5627.00	20000	20230607	-29.00	8480	20230109	67.45	20000	-29.00	20230607	8480	67.45	20230109	20000	-29.00	20230607	8480	67.45	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
35	20231222	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14220	300	2	2.16	2589790640	180704	312.19	14000	14540	14000	18090	9750	13920	14331.67	0.72	0	10869	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1622	-26.53	2.53	12	1.58	-536.00	5627.00	20000	20230607	-28.90	8480	20230109	67.69	20000	-28.90	20230607	8480	67.69	20230109	20000	-28.90	20230607	8480	67.69	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
36	20231222	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14250	330	2	2.37	2453880080	171167	295.71	14000	14540	14000	18090	9750	13920	14336.18	0.72	0	11116	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1626	-26.59	2.53	12	1.50	-536.00	5627.00	20000	20230607	-28.75	8480	20230109	68.04	20000	-28.75	20230607	8480	68.04	20230109	20000	-28.75	20230607	8480	68.04	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
37	20231222	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14340	420	2	3.02	2318520290	161711	279.38	14000	14540	14000	18090	9750	13920	14337.43	0.72	0	12871	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1636	-26.75	2.55	12	1.42	-536.00	5627.00	20000	20230607	-28.30	8480	20230109	69.10	20000	-28.30	20230607	8480	69.10	20230109	20000	-28.30	20230607	8480	69.10	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
38	20231222	120505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14340	420	2	3.02	2060005120	143669	248.21	14000	14540	14000	18090	9750	13920	14338.55	0.72	0	8586	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1636	-26.75	2.55	12	1.26	-536.00	5627.00	20000	20230607	-28.30	8480	20230109	69.10	20000	-28.30	20230607	8480	69.10	20230109	20000	-28.30	20230607	8480	69.10	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
39	20231222	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	580	2	4.17	1873949280	130704	225.81	14000	14540	14000	18090	9750	13920	14337.35	0.72	0	7931	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1654	-27.05	2.58	12	1.15	-536.00	5627.00	20000	20230607	-27.50	8480	20230109	70.99	20000	-27.50	20230607	8480	70.99	20230109	20000	-27.50	20230607	8480	70.99	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
40	20231222	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14380	460	2	3.30	1061713410	74559	128.81	14000	14440	14000	18090	9750	13920	14239.91	0.72	0	2181	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1640	-26.83	2.56	12	0.65	-536.00	5627.00	20000	20230607	-28.10	8480	20230109	69.58	20000	-28.10	20230607	8480	69.58	20230109	20000	-28.10	20230607	8480	69.58	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
41	20231222	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	280	2	2.01	137090280	9730	16.81	14000	14210	14000	18090	9750	13920	14089.44	0.72	0	1241	14313	14116	13903	13706	13493	14215	13805	57	4170	500	8630	10	1	11407932	1620	-26.49	2.52	12	0.09	-536.00	5627.00	20000	20230607	-29.00	8480	20230109	67.45	20000	-29.00	20230607	8480	67.45	20230109	20000	-29.00	20230607	8480	67.45	20230109	7.44	N	047560	500	57 억	81895	N	N	0	N	N
42	20231221	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	80	2	0.58	798322760	57533	71.19	13780	14100	13690	17990	9690	13840	13875.90	0.71	0	1328	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1588	-25.97	2.47	12	0.50	-536.00	5627.00	20000	20230607	-30.40	8480	20230109	64.15	20000	-30.40	20230607	8480	64.15	20230109	20000	-30.40	20230607	8480	64.15	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
43	20231221	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	80	2	0.58	694433890	50057	61.94	13780	14100	13690	17990	9690	13840	13872.93	0.71	0	936	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1588	-25.97	2.47	12	0.44	-536.00	5627.00	20000	20230607	-30.40	8480	20230109	64.15	20000	-30.40	20230607	8480	64.15	20230109	20000	-30.40	20230607	8480	64.15	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
44	20231221	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13880	40	2	0.29	611690130	44098	54.57	13780	14100	13690	17990	9690	13840	13871.23	0.71	0	1023	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1583	-25.90	2.47	12	0.39	-536.00	5627.00	20000	20230607	-30.60	8480	20230109	63.68	20000	-30.60	20230607	8480	63.68	20230109	20000	-30.60	20230607	8480	63.68	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
45	20231221	130503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13930	90	2	0.65	564920640	40736	50.41	13780	14100	13690	17990	9690	13840	13867.92	0.71	0	2241	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1589	-25.99	2.48	12	0.36	-536.00	5627.00	20000	20230607	-30.35	8480	20230109	64.27	20000	-30.35	20230607	8480	64.27	20230109	20000	-30.35	20230607	8480	64.27	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
46	20231221	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13830	-10	5	-0.07	497378570	35875	44.39	13780	14100	13690	17990	9690	13840	13864.28	0.71	0	3303	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1578	-25.80	2.46	12	0.31	-536.00	5627.00	20000	20230607	-30.85	8480	20230109	63.09	20000	-30.85	20230607	8480	63.09	20230109	20000	-30.85	20230607	8480	63.09	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
47	20231221	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	-90	5	-0.65	434555470	31331	38.77	13780	14100	13690	17990	9690	13840	13869.93	0.71	0	2073	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1569	-25.65	2.44	12	0.27	-536.00	5627.00	20000	20230607	-31.25	8480	20230109	62.15	20000	-31.25	20230607	8480	62.15	20230109	20000	-31.25	20230607	8480	62.15	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
48	20231221	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	70	2	0.51	160807810	11627	14.39	13780	13950	13690	17990	9690	13840	13830.46	0.71	0	1588	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1587	-25.95	2.47	12	0.10	-536.00	5627.00	20000	20230607	-30.45	8480	20230109	64.03	20000	-30.45	20230607	8480	64.03	20230109	20000	-30.45	20230607	8480	64.03	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
49	20231221	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	-130	5	-0.94	38881870	2831	3.50	13780	13800	13690	17990	9690	13840	13730.13	0.71	0	60	14426	14132	13946	13652	13466	14040	13560	57	4150	500	8580	10	1	11407932	1564	-25.58	2.44	12	0.02	-536.00	5627.00	20000	20230607	-31.45	8480	20230109	61.67	20000	-31.45	20230607	8480	61.67	20230109	20000	-31.45	20230607	8480	61.67	20230109	7.49	N	047560	500	57 억	80640	N	N	12	N	N
50	20231220	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13840	40	2	0.29	1123044820	80174	121.13	13990	14240	13760	17940	9660	13800	14007.66	0.64	0	8119	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1579	-25.82	2.46	12	0.70	-536.00	5627.00	20000	20230607	-30.80	8480	20230109	63.21	20000	-30.80	20230607	8480	63.21	20230109	20000	-30.80	20230607	8480	63.21	20230109	7.53	N	047560	500	57 억	72510	N	N	12	N	N
51	20231220	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13880	80	2	0.58	1064547090	75949	114.74	13990	14240	13760	17940	9660	13800	14016.60	0.64	0	8442	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1583	-25.90	2.47	12	0.67	-536.00	5627.00	20000	20230607	-30.60	8480	20230109	63.68	20000	-30.60	20230607	8480	63.68	20230109	20000	-30.60	20230607	8480	63.68	20230109	7.53	N	047560	500	57 억	72510	N	N	0	N	N
52	20231220	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	110	2	0.80	953234880	67910	102.60	13990	14240	13760	17940	9660	13800	14036.74	0.64	0	8485	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1587	-25.95	2.47	12	0.60	-536.00	5627.00	20000	20230607	-30.45	8480	20230109	64.03	20000	-30.45	20230607	8480	64.03	20230109	20000	-30.45	20230607	8480	64.03	20230109	7.53	N	047560	500	57 억	72510	N	N	0	N	N
53	20231220	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	180	2	1.30	786432550	55908	84.46	13990	14240	13890	17940	9660	13800	14066.55	0.64	0	7586	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1595	-26.08	2.48	12	0.49	-536.00	5627.00	20000	20230607	-30.10	8480	20230109	64.86	20000	-30.10	20230607	8480	64.86	20230109	20000	-30.10	20230607	8480	64.86	20230109	7.53	N	047560	500	57 억	72510	N	N	0	N	N
54	20231220	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	220	2	1.59	682178540	48470	73.23	13990	14240	13890	17940	9660	13800	14074.24	0.64	0	10874	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1599	-26.16	2.49	12	0.42	-536.00	5627.00	20000	20230607	-29.90	8480	20230109	65.33	20000	-29.90	20230607	8480	65.33	20230109	20000	-29.90	20230607	8480	65.33	20230109	7.53	N	047560	500	57 억	72510	N	N	0	N	N
55	20231220	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14060	260	2	1.88	640261480	45490	68.73	13990	14240	13890	17940	9660	13800	14074.77	0.64	0	11373	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1604	-26.23	2.50	12	0.40	-536.00	5627.00	20000	20230607	-29.70	8480	20230109	65.80	20000	-29.70	20230607	8480	65.80	20230109	20000	-29.70	20230607	8480	65.80	20230109	7.53	N	047560	500	57 억	72510	N	N	0	N	N
56	20231220	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	370	2	2.68	441700280	31386	47.42	13990	14240	13890	17940	9660	13800	14073.16	0.64	0	10063	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1616	-26.44	2.52	12	0.28	-536.00	5627.00	20000	20230607	-29.15	8480	20230109	67.10	20000	-29.15	20230607	8480	67.10	20230109	20000	-29.15	20230607	8480	67.10	20230109	7.53	N	047560	500	57 억	72510	N	N	0	N	N
57	20231220	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13890	90	2	0.65	22689080	1629	2.46	13990	13990	13890	17940	9660	13800	13928.23	0.64	0	217	14260	14030	13890	13660	13520	13960	13590	57	4140	500	8550	10	1	11405732	1584	-25.91	2.47	12	0.01	-536.00	5627.00	20000	20230607	-30.55	8480	20230109	63.80	20000	-30.55	20230607	8480	63.80	20230109	20000	-30.55	20230607	8480	63.80	20230109	7.53	N	047560	500	57 억	72510	N	N	0	N	N
58	20231219	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	-270	5	-1.92	905328220	65281	79.07	14040	14120	13750	18290	9850	14070	13868.24	0.64	0	1609	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1574	-25.75	2.45	12	0.57	-536.00	5627.00	20000	20230607	-31.00	8480	20230109	62.74	20000	-31.00	20230607	8480	62.74	20230109	20000	-31.00	20230607	8480	62.74	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
59	20231219	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	-220	5	-1.56	815856650	58807	71.23	14040	14120	13750	18290	9850	14070	13873.38	0.64	0	299	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1580	-25.84	2.46	12	0.52	-536.00	5627.00	20000	20230607	-30.75	8480	20230109	63.33	20000	-30.75	20230607	8480	63.33	20230109	20000	-30.75	20230607	8480	63.33	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
60	20231219	140502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	-270	5	-1.92	655512750	47179	57.15	14040	14120	13750	18290	9850	14070	13894.07	0.64	0	-944	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1574	-25.75	2.45	12	0.41	-536.00	5627.00	20000	20230607	-31.00	8480	20230109	62.74	20000	-31.00	20230607	8480	62.74	20230109	20000	-31.00	20230607	8480	62.74	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
61	20231219	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	-250	5	-1.78	585156560	42084	50.98	14040	14120	13750	18290	9850	14070	13904.39	0.64	0	-938	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1576	-25.78	2.46	12	0.37	-536.00	5627.00	20000	20230607	-30.90	8480	20230109	62.97	20000	-30.90	20230607	8480	62.97	20230109	20000	-30.90	20230607	8480	62.97	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
62	20231219	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-170	5	-1.21	394196540	28274	34.25	14040	14120	13860	18290	9850	14070	13941.90	0.64	0	986	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1585	-25.93	2.47	12	0.25	-536.00	5627.00	20000	20230607	-30.50	8480	20230109	63.92	20000	-30.50	20230607	8480	63.92	20230109	20000	-30.50	20230607	8480	63.92	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
63	20231219	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	-170	5	-1.21	328128780	23526	28.50	14040	14120	13860	18290	9850	14070	13947.37	0.64	0	1005	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1585	-25.93	2.47	12	0.21	-536.00	5627.00	20000	20230607	-30.50	8480	20230109	63.92	20000	-30.50	20230607	8480	63.92	20230109	20000	-30.50	20230607	8480	63.92	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
64	20231219	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-70	5	-0.50	215920830	15485	18.76	14040	14120	13860	18290	9850	14070	13943.67	0.64	0	2162	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1597	-26.12	2.49	12	0.14	-536.00	5627.00	20000	20230607	-30.00	8480	20230109	65.09	20000	-30.00	20230607	8480	65.09	20230109	20000	-30.00	20230607	8480	65.09	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
65	20231219	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	-50	5	-0.36	16418630	1169	1.42	14040	14120	14020	18290	9850	14070	14044.48	0.64	0	-238	14356	14212	14116	13972	13876	14285	14045	57	4220	500	8720	10	1	11405732	1599	-26.16	2.49	12	0.01	-536.00	5627.00	20000	20230607	-29.90	8480	20230109	65.33	20000	-29.90	20230607	8480	65.33	20230109	20000	-29.90	20230607	8480	65.33	20230109	7.61	N	047560	500	57 억	72445	N	N	19	N	N
66	20231218	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14070	90	2	0.64	1150723460	81445	97.61	14030	14260	14020	18170	9790	13980	14128.94	0.59	0	4785	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1605	-26.25	2.50	12	0.71	-536.00	5627.00	20000	20230607	-29.65	8480	20230109	65.92	20000	-29.65	20230607	8480	65.92	20230109	20000	-29.65	20230607	8480	65.92	20230109	7.47	N	047560	500	57 억	67442	N	N	19	N	N
67	20231218	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	50	2	0.36	1115328510	78927	94.59	14030	14260	14020	18170	9790	13980	14131.14	0.59	0	4727	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1600	-26.18	2.49	12	0.69	-536.00	5627.00	20000	20230607	-29.85	8480	20230109	65.45	20000	-29.85	20230607	8480	65.45	20230109	20000	-29.85	20230607	8480	65.45	20230109	7.47	N	047560	500	57 억	67442	N	N	0	N	N
68	20231218	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	100	2	0.72	1004532390	71055	85.15	14030	14260	14020	18170	9790	13980	14137.39	0.59	0	3796	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1606	-26.27	2.50	12	0.62	-536.00	5627.00	20000	20230607	-29.60	8480	20230109	66.04	20000	-29.60	20230607	8480	66.04	20230109	20000	-29.60	20230607	8480	66.04	20230109	7.47	N	047560	500	57 억	67442	N	N	0	N	N
69	20231218	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	190	2	1.36	972861070	68808	82.46	14030	14260	14020	18170	9790	13980	14138.78	0.59	0	3633	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1616	-26.44	2.52	12	0.60	-536.00	5627.00	20000	20230607	-29.15	8480	20230109	67.10	20000	-29.15	20230607	8480	67.10	20230109	20000	-29.15	20230607	8480	67.10	20230109	7.47	N	047560	500	57 억	67442	N	N	0	N	N
70	20231218	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	120	2	0.86	914883130	64692	77.53	14030	14260	14020	18170	9790	13980	14142.14	0.59	0	4027	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1608	-26.31	2.51	12	0.57	-536.00	5627.00	20000	20230607	-29.50	8480	20230109	66.27	20000	-29.50	20230607	8480	66.27	20230109	20000	-29.50	20230607	8480	66.27	20230109	7.47	N	047560	500	57 억	67442	N	N	0	N	N
71	20231218	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	210	2	1.50	821425940	58059	69.58	14030	14260	14020	18170	9790	13980	14148.12	0.59	0	3983	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1618	-26.47	2.52	12	0.51	-536.00	5627.00	20000	20230607	-29.05	8480	20230109	67.33	20000	-29.05	20230607	8480	67.33	20230109	20000	-29.05	20230607	8480	67.33	20230109	7.47	N	047560	500	57 억	67442	N	N	0	N	N
72	20231218	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	100	2	0.72	683826940	48328	57.92	14030	14260	14020	18170	9790	13980	14149.70	0.59	0	3984	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1606	-26.27	2.50	12	0.42	-536.00	5627.00	20000	20230607	-29.60	8480	20230109	66.04	20000	-29.60	20230607	8480	66.04	20230109	20000	-29.60	20230607	8480	66.04	20230109	7.47	N	047560	500	57 억	67442	N	N	0	N	N
73	20231218	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	220	2	1.57	151675510	10709	12.83	14030	14240	14020	18170	9790	13980	14163.37	0.59	0	1555	14353	14166	14023	13836	13693	14095	13765	57	4190	500	8660	10	1	11405732	1620	-26.49	2.52	12	0.09	-536.00	5627.00	20000	20230607	-29.00	8480	20230109	67.45	20000	-29.00	20230607	8480	67.45	20230109	20000	-29.00	20230607	8480	67.45	20230109	7.47	N	047560	500	57 억	67442	N	N	0	N	N
74	20231215	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13980	-100	5	-0.71	1084888400	77625	54.78	14150	14210	13880	18300	9860	14080	13975.82	0.67	0	-9032	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1595	-26.08	2.48	12	0.68	-536.00	5627.00	20000	20230607	-30.10	8480	20230109	64.86	20000	-30.10	20230607	8480	64.86	20230109	20000	-30.10	20230607	8480	64.86	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
75	20231215	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13940	-140	5	-0.99	971355480	69489	49.04	14150	14210	13880	18300	9860	14080	13978.40	0.67	0	-6987	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1590	-26.01	2.48	12	0.61	-536.00	5627.00	20000	20230607	-30.30	8480	20230109	64.39	20000	-30.30	20230607	8480	64.39	20230109	20000	-30.30	20230607	8480	64.39	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
76	20231215	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	-160	5	-1.14	797003280	56950	40.19	14150	14210	13900	18300	9860	14080	13994.64	0.67	0	-5870	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1588	-25.97	2.47	12	0.50	-536.00	5627.00	20000	20230607	-30.40	8480	20230109	64.15	20000	-30.40	20230607	8480	64.15	20230109	20000	-30.40	20230607	8480	64.15	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
77	20231215	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13950	-130	5	-0.92	719271080	51370	36.25	14150	14210	13900	18300	9860	14080	14001.62	0.67	0	-5354	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1591	-26.03	2.48	12	0.45	-536.00	5627.00	20000	20230607	-30.25	8480	20230109	64.50	20000	-30.25	20230607	8480	64.50	20230109	20000	-30.25	20230607	8480	64.50	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
78	20231215	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13970	-110	5	-0.78	680271370	48573	34.28	14150	14210	13900	18300	9860	14080	14004.98	0.67	0	-4863	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1593	-26.06	2.48	12	0.43	-536.00	5627.00	20000	20230607	-30.15	8480	20230109	64.74	20000	-30.15	20230607	8480	64.74	20230109	20000	-30.15	20230607	8480	64.74	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
79	20231215	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14000	-80	5	-0.57	544002920	38791	27.37	14150	14210	13900	18300	9860	14080	14023.80	0.67	0	-4754	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1597	-26.12	2.49	12	0.34	-536.00	5627.00	20000	20230607	-30.00	8480	20230109	65.09	20000	-30.00	20230607	8480	65.09	20230109	20000	-30.00	20230607	8480	65.09	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
80	20231215	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13910	-170	5	-1.21	425111910	30325	21.40	14150	14210	13900	18300	9860	14080	14018.32	0.67	0	239	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1587	-25.95	2.47	12	0.27	-536.00	5627.00	20000	20230607	-30.45	8480	20230109	64.03	20000	-30.45	20230607	8480	64.03	20230109	20000	-30.45	20230607	8480	64.03	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
81	20231215	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14190	110	2	0.78	52321040	3726	2.63	14150	14210	13900	18300	9860	14080	14041.09	0.67	0	-870	14586	14332	14096	13842	13606	14325	13835	57	4220	500	8720	10	1	11405732	1618	-26.47	2.52	12	0.03	-536.00	5627.00	20000	20230607	-29.05	8480	20230109	67.33	20000	-29.05	20230607	8480	67.33	20230109	20000	-29.05	20230607	8480	67.33	20230109	7.31	N	047560	500	57 억	76421	N	N	0	N	N
82	20231214	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	40	2	0.28	1983430580	140744	61.05	14080	14350	13860	18250	9830	14040	14092.49	0.72	0	-8014	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1606	-26.27	2.50	12	1.23	-536.00	5627.00	20000	20230607	-29.60	8480	20230109	66.04	20000	-29.60	20230607	8480	66.04	20230109	20000	-29.60	20230607	8480	66.04	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
83	20231214	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14040	0	3	0.00	1924447580	136539	59.23	14080	14350	13860	18250	9830	14040	14094.49	0.72	0	-7609	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1601	-26.19	2.50	12	1.20	-536.00	5627.00	20000	20230607	-29.80	8480	20230109	65.57	20000	-29.80	20230607	8480	65.57	20230109	20000	-29.80	20230607	8480	65.57	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
84	20231214	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14120	80	2	0.57	1787217200	126757	54.99	14080	14350	13860	18250	9830	14040	14099.56	0.72	0	-6472	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1610	-26.34	2.51	12	1.11	-536.00	5627.00	20000	20230607	-29.40	8480	20230109	66.51	20000	-29.40	20230607	8480	66.51	20230109	20000	-29.40	20230607	8480	66.51	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
85	20231214	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13970	-70	5	-0.50	1621914050	114999	49.89	14080	14350	13860	18250	9830	14040	14103.73	0.72	0	-9210	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1593	-26.06	2.48	12	1.01	-536.00	5627.00	20000	20230607	-30.15	8480	20230109	64.74	20000	-30.15	20230607	8480	64.74	20230109	20000	-30.15	20230607	8480	64.74	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
86	20231214	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13970	-70	5	-0.50	1527377070	108218	46.94	14080	14350	13860	18250	9830	14040	14113.90	0.72	0	-9137	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1593	-26.06	2.48	12	0.95	-536.00	5627.00	20000	20230607	-30.15	8480	20230109	64.74	20000	-30.15	20230607	8480	64.74	20230109	20000	-30.15	20230607	8480	64.74	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
87	20231214	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13990	-50	5	-0.36	1396006340	98809	42.86	14080	14350	13860	18250	9830	14040	14128.34	0.72	0	-8143	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1596	-26.10	2.49	12	0.87	-536.00	5627.00	20000	20230607	-30.05	8480	20230109	64.98	20000	-30.05	20230607	8480	64.98	20230109	20000	-30.05	20230607	8480	64.98	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
88	20231214	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14200	160	2	1.14	1119304400	79112	34.32	14080	14350	13860	18250	9830	14040	14148.36	0.72	0	-8697	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1620	-26.49	2.52	12	0.69	-536.00	5627.00	20000	20230607	-29.00	8480	20230109	67.45	20000	-29.00	20230607	8480	67.45	20230109	20000	-29.00	20230607	8480	67.45	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
89	20231214	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	60	2	0.43	115748860	8237	3.57	14080	14150	13960	18250	9830	14040	14052.32	0.72	0	-418	14706	14372	13836	13502	12966	14540	13670	57	4210	500	8700	10	1	11405732	1608	-26.31	2.51	12	0.07	-536.00	5627.00	20000	20230607	-29.50	8480	20230109	66.27	20000	-29.50	20230607	8480	66.27	20230109	20000	-29.50	20230607	8480	66.27	20230109	7.37	N	047560	500	57 억	82382	N	N	0	N	N
90	20231213	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14040	560	2	4.15	3193175300	229207	280.92	13500	14170	13300	17520	9440	13480	13931.23	0.76	0	-1856	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1601	-26.19	2.50	12	2.01	-536.00	5627.00	20000	20230607	-29.80	8480	20230109	65.57	20000	-29.80	20230607	8480	65.57	20230109	20000	-29.80	20230607	8480	65.57	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
91	20231213	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14020	540	2	4.01	3058457980	219617	269.16	13500	14170	13300	17520	9440	13480	13926.33	0.76	0	-2569	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1599	-26.16	2.49	12	1.93	-536.00	5627.00	20000	20230607	-29.90	8480	20230109	65.33	20000	-29.90	20230607	8480	65.33	20230109	20000	-29.90	20230607	8480	65.33	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
92	20231213	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13860	380	2	2.82	2359313950	169465	207.70	13500	14170	13300	17520	9440	13480	13922.13	0.76	0	-617	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1581	-25.86	2.46	12	1.49	-536.00	5627.00	20000	20230607	-30.70	8480	20230109	63.44	20000	-30.70	20230607	8480	63.44	20230109	20000	-30.70	20230607	8480	63.44	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
93	20231213	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13900	420	2	3.12	2121402230	152265	186.62	13500	14170	13300	17520	9440	13480	13932.30	0.76	0	-1572	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1585	-25.93	2.47	12	1.33	-536.00	5627.00	20000	20230607	-30.50	8480	20230109	63.92	20000	-30.50	20230607	8480	63.92	20230109	20000	-30.50	20230607	8480	63.92	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
94	20231213	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14030	550	2	4.08	2009535440	144264	176.81	13500	14170	13300	17520	9440	13480	13929.57	0.76	0	658	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1600	-26.18	2.49	12	1.26	-536.00	5627.00	20000	20230607	-29.85	8480	20230109	65.45	20000	-29.85	20230607	8480	65.45	20230109	20000	-29.85	20230607	8480	65.45	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
95	20231213	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14060	580	2	4.30	1838863600	132105	161.91	13500	14170	13300	17520	9440	13480	13919.71	0.76	0	-338	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1604	-26.23	2.50	12	1.16	-536.00	5627.00	20000	20230607	-29.70	8480	20230109	65.80	20000	-29.70	20230607	8480	65.80	20230109	20000	-29.70	20230607	8480	65.80	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
96	20231213	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13970	490	2	3.64	1260112790	90844	111.34	13500	14170	13300	17520	9440	13480	13871.17	0.76	0	475	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1593	-26.06	2.48	12	0.80	-536.00	5627.00	20000	20230607	-30.15	8480	20230109	64.74	20000	-30.15	20230607	8480	64.74	20230109	20000	-30.15	20230607	8480	64.74	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
97	20231213	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13620	140	2	1.04	33391890	2464	3.02	13500	13630	13500	17520	9440	13480	13551.90	0.76	0	-730	13906	13692	13396	13182	12886	13800	13290	57	4040	500	8350	10	1	11405732	1553	-25.41	2.42	12	0.02	-536.00	5627.00	20000	20230607	-31.90	8480	20230109	60.61	20000	-31.90	20230607	8480	60.61	20230109	20000	-31.90	20230607	8480	60.61	20230109	7.38	N	047560	500	57 억	86319	N	N	0	N	N
98	20231212	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	180	2	1.35	1088196610	81312	214.82	13210	13610	13100	17290	9310	13300	13382.97	0.66	0	10714	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1537	-25.15	2.40	12	0.71	-536.00	5627.00	20000	20230607	-32.60	8480	20230109	58.96	20000	-32.60	20230607	8480	58.96	20230109	20000	-32.60	20230607	8480	58.96	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
99	20231212	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	260	2	1.95	1024812380	76623	202.43	13210	13610	13100	17290	9310	13300	13374.75	0.66	0	11649	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1547	-25.30	2.41	12	0.67	-536.00	5627.00	20000	20230607	-32.20	8480	20230109	59.91	20000	-32.20	20230607	8480	59.91	20230109	20000	-32.20	20230607	8480	59.91	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
100	20231212	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	170	2	1.28	895147270	67015	177.04	13210	13610	13100	17290	9310	13300	13357.43	0.66	0	12864	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1536	-25.13	2.39	12	0.59	-536.00	5627.00	20000	20230607	-32.65	8480	20230109	58.84	20000	-32.65	20230607	8480	58.84	20230109	20000	-32.65	20230607	8480	58.84	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
101	20231212	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	110	2	0.83	622865480	46831	123.72	13210	13440	13100	17290	9310	13300	13300.28	0.66	0	4833	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1530	-25.02	2.38	12	0.41	-536.00	5627.00	20000	20230607	-32.95	8480	20230109	58.14	20000	-32.95	20230607	8480	58.14	20230109	20000	-32.95	20230607	8480	58.14	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
102	20231212	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	130	2	0.98	532071580	40043	105.79	13210	13440	13100	17290	9310	13300	13287.50	0.66	0	5812	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1532	-25.06	2.39	12	0.35	-536.00	5627.00	20000	20230607	-32.85	8480	20230109	58.37	20000	-32.85	20230607	8480	58.37	20230109	20000	-32.85	20230607	8480	58.37	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
103	20231212	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	10	2	0.08	336561240	25390	67.08	13210	13360	13100	17290	9310	13300	13255.64	0.66	0	2715	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1518	-24.83	2.37	12	0.22	-536.00	5627.00	20000	20230607	-33.45	8480	20230109	56.96	20000	-33.45	20230607	8480	56.96	20230109	20000	-33.45	20230607	8480	56.96	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
104	20231212	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	0	3	0.00	217800790	16479	43.54	13210	13350	13100	17290	9310	13300	13216.82	0.66	0	-420	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1517	-24.81	2.36	12	0.14	-536.00	5627.00	20000	20230607	-33.50	8480	20230109	56.84	20000	-33.50	20230607	8480	56.84	20230109	20000	-33.50	20230607	8480	56.84	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
105	20231212	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-100	5	-0.75	57146640	4346	11.48	13210	13210	13100	17290	9310	13300	13148.90	0.66	0	-163	13486	13392	13306	13212	13126	13390	13210	57	3990	500	8240	10	1	11405732	1506	-24.63	2.35	12	0.04	-536.00	5627.00	20000	20230607	-34.00	8480	20230109	55.66	20000	-34.00	20230607	8480	55.66	20230109	20000	-34.00	20230607	8480	55.66	20230109	7.44	N	047560	500	57 억	74984	N	N	0	N	N
106	20231211	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-20	5	-0.15	449472120	33830	53.50	13300	13400	13220	17310	9330	13320	13286.19	0.66	2363	2130	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1517	-24.81	2.36	12	0.30	-536.00	5627.00	20000	20230607	-33.50	8480	20230109	56.84	20000	-33.50	20230607	8480	56.84	20230109	20000	-33.50	20230607	8480	56.84	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
107	20231211	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13270	-50	5	-0.38	427645180	32186	50.90	13300	13400	13220	17310	9330	13320	13286.68	0.66	2363	1949	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1514	-24.76	2.36	12	0.28	-536.00	5627.00	20000	20230607	-33.65	8480	20230109	56.49	20000	-33.65	20230607	8480	56.49	20230109	20000	-33.65	20230607	8480	56.49	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
108	20231211	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-80	5	-0.60	371622730	27955	44.21	13300	13400	13220	17310	9330	13320	13293.61	0.66	2363	1645	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1510	-24.70	2.35	12	0.25	-536.00	5627.00	20000	20230607	-33.80	8480	20230109	56.13	20000	-33.80	20230607	8480	56.13	20230109	20000	-33.80	20230607	8480	56.13	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
109	20231211	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	-70	5	-0.53	307379870	23109	36.55	13300	13400	13220	17310	9330	13320	13301.31	0.66	2363	2619	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1511	-24.72	2.35	12	0.20	-536.00	5627.00	20000	20230607	-33.75	8480	20230109	56.25	20000	-33.75	20230607	8480	56.25	20230109	20000	-33.75	20230607	8480	56.25	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
110	20231211	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-80	5	-0.60	254284160	19104	30.21	13300	13400	13220	17310	9330	13320	13310.52	0.66	2363	2861	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1510	-24.70	2.35	12	0.17	-536.00	5627.00	20000	20230607	-33.80	8480	20230109	56.13	20000	-33.80	20230607	8480	56.13	20230109	20000	-33.80	20230607	8480	56.13	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
111	20231211	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	10	2	0.08	160245880	12029	19.02	13300	13400	13220	17310	9330	13320	13321.63	0.66	2363	3650	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1520	-24.87	2.37	12	0.11	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
112	20231211	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	-30	5	-0.23	122732220	9213	14.57	13300	13400	13220	17310	9330	13320	13321.63	0.66	2363	3468	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1516	-24.79	2.36	12	0.08	-536.00	5627.00	20000	20230607	-33.55	8480	20230109	56.72	20000	-33.55	20230607	8480	56.72	20230109	20000	-33.55	20230607	8480	56.72	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
113	20231211	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	30	2	0.23	11395040	857	1.36	13300	13350	13290	17310	9330	13320	13296.43	0.66	2363	278	13786	13552	13416	13182	13046	13485	13115	57	3990	500	8250	10	1	11405732	1523	-24.91	2.37	12	0.01	-536.00	5627.00	20000	20230607	-33.25	8480	20230109	57.43	20000	-33.25	20230607	8480	57.43	20230109	20000	-33.25	20230607	8480	57.43	20230109	7.47	N	047560	500	57 억	75217	N	N	0	N	N
114	20231208	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	-10	5	-0.08	846738610	63035	140.57	13600	13650	13280	17320	9340	13330	13432.95	0.66	0	-2360	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1519	-24.85	2.37	12	0.55	-536.00	5627.00	20000	20230607	-33.40	8480	20230109	57.08	20000	-33.40	20230607	8480	57.08	20230109	20000	-33.40	20230607	8480	57.08	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
115	20231208	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	10	2	0.08	762242530	56696	126.43	13600	13650	13280	17320	9340	13330	13444.38	0.66	0	-2327	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1522	-24.89	2.37	12	0.50	-536.00	5627.00	20000	20230607	-33.30	8480	20230109	57.31	20000	-33.30	20230607	8480	57.31	20230109	20000	-33.30	20230607	8480	57.31	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
116	20231208	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	20	2	0.15	661678690	49167	109.64	13600	13650	13280	17320	9340	13330	13457.78	0.66	0	-2436	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1523	-24.91	2.37	12	0.43	-536.00	5627.00	20000	20230607	-33.25	8480	20230109	57.43	20000	-33.25	20230607	8480	57.43	20230109	20000	-33.25	20230607	8480	57.43	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
117	20231208	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-20	5	-0.15	614534320	45626	101.75	13600	13650	13280	17320	9340	13330	13468.95	0.66	0	-2946	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1518	-24.83	2.37	12	0.40	-536.00	5627.00	20000	20230607	-33.45	8480	20230109	56.96	20000	-33.45	20230607	8480	56.96	20230109	20000	-33.45	20230607	8480	56.96	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
118	20231208	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	0	3	0.00	563311900	41782	93.17	13600	13650	13280	17320	9340	13330	13482.17	0.66	0	-2946	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1520	-24.87	2.37	12	0.37	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
119	20231208	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	0	3	0.00	495988790	36727	81.90	13600	13650	13320	17320	9340	13330	13504.75	0.66	0	-2515	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1520	-24.87	2.37	12	0.32	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
120	20231208	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	110	2	0.83	394172570	29123	64.94	13600	13650	13420	17320	9340	13330	13534.75	0.66	0	-796	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1533	-25.07	2.39	12	0.26	-536.00	5627.00	20000	20230607	-32.80	8480	20230109	58.49	20000	-32.80	20230607	8480	58.49	20230109	20000	-32.80	20230607	8480	58.49	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
121	20231208	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	210	2	1.58	154902040	11409	25.44	13600	13650	13500	17320	9340	13330	13577.18	0.66	0	1529	13683	13506	13363	13186	13043	13595	13275	57	3990	500	8260	10	1	11405732	1544	-25.26	2.41	12	0.10	-536.00	5627.00	20000	20230607	-32.30	8480	20230109	59.67	20000	-32.30	20230607	8480	59.67	20230109	20000	-32.30	20230607	8480	59.67	20230109	7.50	N	047560	500	57 억	75217	N	N	0	N	N
122	20231207	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	-90	5	-0.67	592633230	44367	64.34	13260	13540	13220	17440	9400	13420	13357.40	0.69	0	-3366	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1520	-24.87	2.37	12	0.39	-536.00	5627.00	20000	20230607	-33.35	8480	20230109	57.19	20000	-33.35	20230607	8480	57.19	20230109	20000	-33.35	20230607	8480	57.19	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
123	20231207	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-160	5	-1.19	523350650	39154	56.78	13260	13540	13240	17440	9400	13420	13366.33	0.69	0	-2313	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1512	-24.74	2.36	12	0.34	-536.00	5627.00	20000	20230607	-33.70	8480	20230109	56.37	20000	-33.70	20230607	8480	56.37	20230109	20000	-33.70	20230607	8480	56.37	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
124	20231207	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	-40	5	-0.30	362196450	27053	39.23	13260	13540	13260	17440	9400	13420	13388.29	0.69	0	-629	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1526	-24.96	2.38	12	0.24	-536.00	5627.00	20000	20230607	-33.10	8480	20230109	57.78	20000	-33.10	20230607	8480	57.78	20230109	20000	-33.10	20230607	8480	57.78	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
125	20231207	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-60	5	-0.45	305436860	22813	33.08	13260	13540	13260	17440	9400	13420	13388.58	0.69	0	-545	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1524	-24.93	2.37	12	0.20	-536.00	5627.00	20000	20230607	-33.20	8480	20230109	57.55	20000	-33.20	20230607	8480	57.55	20230109	20000	-33.20	20230607	8480	57.55	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
126	20231207	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-70	5	-0.52	259078780	19341	28.05	13260	13540	13260	17440	9400	13420	13395.19	0.69	0	1	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1523	-24.91	2.37	12	0.17	-536.00	5627.00	20000	20230607	-33.25	8480	20230109	57.43	20000	-33.25	20230607	8480	57.43	20230109	20000	-33.25	20230607	8480	57.43	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
127	20231207	110434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-20	5	-0.15	251222350	18753	27.19	13260	13540	13260	17440	9400	13420	13396.26	0.69	0	122	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1528	-25.00	2.38	12	0.16	-536.00	5627.00	20000	20230607	-33.00	8480	20230109	58.02	20000	-33.00	20230607	8480	58.02	20230109	20000	-33.00	20230607	8480	58.02	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
128	20231207	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	40	2	0.30	210437960	15711	22.78	13260	13540	13260	17440	9400	13420	13394.14	0.69	0	862	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1535	-25.11	2.39	12	0.14	-536.00	5627.00	20000	20230607	-32.70	8480	20230109	58.73	20000	-32.70	20230607	8480	58.73	20230109	20000	-32.70	20230607	8480	58.73	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
129	20231207	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-70	5	-0.52	11561590	867	1.26	13260	13430	13260	17440	9400	13420	13324.11	0.69	0	-386	13740	13580	13260	13100	12780	13660	13180	57	4020	500	8320	10	1	11405732	1523	-24.91	2.37	12	0.01	-536.00	5627.00	20000	20230607	-33.25	8480	20230109	57.43	20000	-33.25	20230607	8480	57.43	20230109	20000	-33.25	20230607	8480	57.43	20230109	7.59	N	047560	500	57 억	78485	N	N	39	N	N
130	20231206	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	290	2	2.21	904676070	68527	53.23	13200	13420	12940	17060	9200	13130	13201.72	0.68	0	1250	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1531	-25.04	2.38	12	0.60	-536.00	5627.00	20000	20230607	-32.90	8480	20230109	58.25	20000	-32.90	20230607	8480	58.25	20230109	20000	-32.90	20230607	8480	58.25	20230109	7.52	N	047560	500	57 억	77214	N	N	39	N	N
131	20231206	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13390	260	2	1.98	830544430	62993	48.93	13200	13420	12940	17060	9200	13130	13184.71	0.68	0	667	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1527	-24.98	2.38	12	0.55	-536.00	5627.00	20000	20230607	-33.05	8480	20230109	57.90	20000	-33.05	20230607	8480	57.90	20230109	20000	-33.05	20230607	8480	57.90	20230109	7.52	N	047560	500	57 억	77214	N	N	0	N	N
132	20231206	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	90	2	0.69	547164300	41682	32.38	13200	13280	12940	17060	9200	13130	13127.11	0.68	0	-736	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1508	-24.66	2.35	12	0.37	-536.00	5627.00	20000	20230607	-33.90	8480	20230109	55.90	20000	-33.90	20230607	8480	55.90	20230109	20000	-33.90	20230607	8480	55.90	20230109	7.52	N	047560	500	57 억	77214	N	N	0	N	N
133	20231206	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	50	2	0.38	498432460	37978	29.50	13200	13280	12940	17060	9200	13130	13124.24	0.68	0	-1233	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1503	-24.59	2.34	12	0.33	-536.00	5627.00	20000	20230607	-34.10	8480	20230109	55.42	20000	-34.10	20230607	8480	55.42	20230109	20000	-34.10	20230607	8480	55.42	20230109	7.52	N	047560	500	57 억	77214	N	N	0	N	N
134	20231206	120431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	50	2	0.38	454829100	34676	26.94	13200	13280	12940	17060	9200	13130	13116.54	0.68	0	-543	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1503	-24.59	2.34	12	0.30	-536.00	5627.00	20000	20230607	-34.10	8480	20230109	55.42	20000	-34.10	20230607	8480	55.42	20230109	20000	-34.10	20230607	8480	55.42	20230109	7.52	N	047560	500	57 억	77214	N	N	0	N	N
135	20231206	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-60	5	-0.46	399084530	30454	23.66	13200	13280	12940	17060	9200	13130	13104.50	0.68	0	-690	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1491	-24.38	2.32	12	0.27	-536.00	5627.00	20000	20230607	-34.65	8480	20230109	54.13	20000	-34.65	20230607	8480	54.13	20230109	20000	-34.65	20230607	8480	54.13	20230109	7.52	N	047560	500	57 억	77214	N	N	0	N	N
136	20231206	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-130	5	-0.99	295298750	22515	17.49	13200	13280	12940	17060	9200	13130	13115.65	0.68	0	-2956	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1483	-24.25	2.31	12	0.20	-536.00	5627.00	20000	20230607	-35.00	8480	20230109	53.30	20000	-35.00	20230607	8480	53.30	20230109	20000	-35.00	20230607	8480	53.30	20230109	7.52	N	047560	500	57 억	77214	N	N	0	N	N
137	20231206	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	130	2	0.99	36996130	2796	2.17	13200	13280	13200	17060	9200	13130	13231.81	0.68	0	-119	13910	13520	13310	12920	12710	13415	12815	57	3930	500	8140	10	1	11405732	1512	-24.74	2.36	12	0.02	-536.00	5627.00	20000	20230607	-33.70	8480	20230109	56.37	20000	-33.70	20230607	8480	56.37	20230109	20000	-33.70	20230607	8480	56.37	20230109	7.52	N	047560	500	57 억	77214	N	N	0	N	N
138	20231205	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	-630	5	-4.58	1697725160	127331	103.89	13670	13700	13100	17880	9640	13760	13332.89	0.67	0	-1292	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1498	-24.50	2.33	12	1.12	-536.00	5627.00	20000	20230607	-34.35	8480	20230109	54.83	20000	-34.35	20230607	8480	54.83	20230109	20000	-34.35	20230607	8480	54.83	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
139	20231205	150434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-640	5	-4.65	1637139660	122718	100.13	13670	13700	13100	17880	9640	13760	13340.15	0.67	0	-1343	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1496	-24.48	2.33	12	1.08	-536.00	5627.00	20000	20230607	-34.40	8480	20230109	54.72	20000	-34.40	20230607	8480	54.72	20230109	20000	-34.40	20230607	8480	54.72	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
140	20231205	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	-480	5	-3.49	1279263400	95551	77.96	13670	13700	13200	17880	9640	13760	13387.69	0.67	0	-559	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1515	-24.78	2.36	12	0.84	-536.00	5627.00	20000	20230607	-33.60	8480	20230109	56.60	20000	-33.60	20230607	8480	56.60	20230109	20000	-33.60	20230607	8480	56.60	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
141	20231205	130434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-460	5	-3.34	909360200	67690	55.23	13670	13700	13250	17880	9640	13760	13433.46	0.67	0	-618	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1517	-24.81	2.36	12	0.59	-536.00	5627.00	20000	20230607	-33.50	8480	20230109	56.84	20000	-33.50	20230607	8480	56.84	20230109	20000	-33.50	20230607	8480	56.84	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
142	20231205	120431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-320	5	-2.33	623066570	46196	37.69	13670	13700	13380	17880	9640	13760	13486.56	0.67	0	539	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1533	-25.07	2.39	12	0.41	-536.00	5627.00	20000	20230607	-32.80	8480	20230109	58.49	20000	-32.80	20230607	8480	58.49	20230109	20000	-32.80	20230607	8480	58.49	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
143	20231205	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	-260	5	-1.89	506003190	37470	30.57	13670	13700	13440	17880	9640	13760	13503.19	0.67	0	1524	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1540	-25.19	2.40	12	0.33	-536.00	5627.00	20000	20230607	-32.50	8480	20230109	59.20	20000	-32.50	20230607	8480	59.20	20230109	20000	-32.50	20230607	8480	59.20	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
144	20231205	100432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	-260	5	-1.89	405567610	30009	24.49	13670	13700	13450	17880	9640	13760	13513.63	0.67	0	2001	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1540	-25.19	2.40	12	0.26	-536.00	5627.00	20000	20230607	-32.50	8480	20230109	59.20	20000	-32.50	20230607	8480	59.20	20230109	20000	-32.50	20230607	8480	59.20	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
145	20231205	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	-160	5	-1.16	73393700	5387	4.40	13670	13700	13580	17880	9640	13760	13620.31	0.67	0	1671	14386	14072	13886	13572	13386	13980	13480	57	4120	500	8530	10	1	11405732	1551	-25.37	2.42	12	0.05	-536.00	5627.00	20000	20230607	-32.00	8480	20230109	60.38	20000	-32.00	20230607	8480	60.38	20230109	20000	-32.00	20230607	8480	60.38	20230109	7.29	N	047560	500	57 억	76194	N	N	3597	N	N
146	20231204	160431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	-380	5	-2.69	1666052400	120715	124.35	14190	14200	13700	18380	9900	14140	13801.55	0.76	0	-10356	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1569	-25.67	2.45	12	1.06	-536.00	5627.00	20000	20230607	-31.20	8480	20230109	62.26	20000	-31.20	20230607	8480	62.26	20230109	20000	-31.20	20230607	8480	62.26	20230109	7.10	N	047560	500	57 억	86517	N	N	3597	N	N
147	20231204	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	-400	5	-2.83	1443062440	104487	107.64	14190	14200	13700	18380	9900	14140	13810.93	0.76	0	-9898	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1567	-25.63	2.44	12	0.92	-536.00	5627.00	20000	20230607	-31.30	8480	20230109	62.03	20000	-31.30	20230607	8480	62.03	20230109	20000	-31.30	20230607	8480	62.03	20230109	7.10	N	047560	500	57 억	86517	N	N	0	N	N
148	20231204	140429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	-400	5	-2.83	1235418490	89402	92.10	14190	14200	13700	18380	9900	14140	13818.69	0.76	0	-5959	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1567	-25.63	2.44	12	0.78	-536.00	5627.00	20000	20230607	-31.30	8480	20230109	62.03	20000	-31.30	20230607	8480	62.03	20230109	20000	-31.30	20230607	8480	62.03	20230109	7.10	N	047560	500	57 억	86517	N	N	0	N	N
149	20231204	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	-340	5	-2.40	1013075680	73234	75.44	14190	14200	13700	18380	9900	14140	13833.41	0.76	0	-6555	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1574	-25.75	2.45	12	0.64	-536.00	5627.00	20000	20230607	-31.00	8480	20230109	62.74	20000	-31.00	20230607	8480	62.74	20230109	20000	-31.00	20230607	8480	62.74	20230109	7.10	N	047560	500	57 억	86517	N	N	0	N	N
150	20231204	120428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	-350	5	-2.48	972194430	70270	72.39	14190	14200	13700	18380	9900	14140	13835.13	0.76	0	-7590	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1573	-25.73	2.45	12	0.62	-536.00	5627.00	20000	20230607	-31.05	8480	20230109	62.62	20000	-31.05	20230607	8480	62.62	20230109	20000	-31.05	20230607	8480	62.62	20230109	7.10	N	047560	500	57 억	86517	N	N	0	N	N
151	20231204	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	-360	5	-2.55	822401630	59419	61.21	14190	14200	13700	18380	9900	14140	13840.72	0.76	0	-7724	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1572	-25.71	2.45	12	0.52	-536.00	5627.00	20000	20230607	-31.10	8480	20230109	62.50	20000	-31.10	20230607	8480	62.50	20230109	20000	-31.10	20230607	8480	62.50	20230109	7.10	N	047560	500	57 억	86517	N	N	0	N	N
152	20231204	100430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	-350	5	-2.48	700085330	50541	52.06	14190	14200	13700	18380	9900	14140	13851.83	0.76	0	-6259	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1573	-25.73	2.45	12	0.44	-536.00	5627.00	20000	20230607	-31.05	8480	20230109	62.62	20000	-31.05	20230607	8480	62.62	20230109	20000	-31.05	20230607	8480	62.62	20230109	7.10	N	047560	500	57 억	86517	N	N	0	N	N
153	20231204	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14090	-50	5	-0.35	25482130	1803	1.86	14190	14200	14090	18380	9900	14140	14133.18	0.76	0	-691	14560	14350	14110	13900	13660	14455	14005	57	4240	500	8760	10	1	11405732	1607	-26.29	2.50	12	0.02	-536.00	5627.00	20000	20230607	-29.55	8480	20230109	66.16	20000	-29.55	20230607	8480	66.16	20230109	20000	-29.55	20230607	8480	66.16	20230109	7.10	N	047560	500	57 억	86517	N	N	0	N	N
154	20231201	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14140	40	2	0.28	1340641750	95173	80.86	14000	14320	13870	18330	9870	14100	14086.25	0.74	0	1725	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1613	-26.38	2.51	12	0.83	-536.00	5627.00	20000	20230607	-29.30	8480	20230109	66.75	20000	-29.30	20230607	8480	66.75	20230109	20000	-29.30	20230607	8480	66.75	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N
155	20231201	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	0	3	0.00	1236920090	87810	74.61	14000	14320	13870	18330	9870	14100	14086.29	0.74	0	2042	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1608	-26.31	2.51	12	0.77	-536.00	5627.00	20000	20230607	-29.50	8480	20230109	66.27	20000	-29.50	20230607	8480	66.27	20230109	20000	-29.50	20230607	8480	66.27	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N
156	20231201	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14060	-40	5	-0.28	1104800290	78412	66.62	14000	14320	13870	18330	9870	14100	14089.66	0.74	0	2182	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1604	-26.23	2.50	12	0.69	-536.00	5627.00	20000	20230607	-29.70	8480	20230109	65.80	20000	-29.70	20230607	8480	65.80	20230109	20000	-29.70	20230607	8480	65.80	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N
157	20231201	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	70	2	0.50	1022911080	72594	61.68	14000	14320	13870	18330	9870	14100	14090.82	0.74	0	1734	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1616	-26.44	2.52	12	0.64	-536.00	5627.00	20000	20230607	-29.15	8480	20230109	67.10	20000	-29.15	20230607	8480	67.10	20230109	20000	-29.15	20230607	8480	67.10	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N
158	20231201	120431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14170	70	2	0.50	967077990	68655	58.33	14000	14320	13870	18330	9870	14100	14086.01	0.74	0	3436	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1616	-26.44	2.52	12	0.60	-536.00	5627.00	20000	20230607	-29.15	8480	20230109	67.10	20000	-29.15	20230607	8480	67.10	20230109	20000	-29.15	20230607	8480	67.10	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N
159	20231201	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14240	140	2	0.99	833604450	59279	50.37	14000	14320	13870	18330	9870	14100	14062.26	0.74	0	3647	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1624	-26.57	2.53	12	0.52	-536.00	5627.00	20000	20230607	-28.80	8480	20230109	67.92	20000	-28.80	20230607	8480	67.92	20230109	20000	-28.80	20230607	8480	67.92	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N
160	20231201	100432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14160	60	2	0.43	520891010	37301	31.69	14000	14240	13870	18330	9870	14100	13963.77	0.74	0	2744	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1615	-26.42	2.52	12	0.33	-536.00	5627.00	20000	20230607	-29.20	8480	20230109	66.98	20000	-29.20	20230607	8480	66.98	20230109	20000	-29.20	20230607	8480	66.98	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N
161	20231201	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	-180	5	-1.28	60731820	4345	3.69	14000	14100	13920	18330	9870	14100	13971.24	0.74	0	-290	14453	14276	14073	13896	13693	14365	13985	57	4230	500	8740	10	1	11405732	1588	-25.97	2.47	12	0.04	-536.00	5627.00	20000	20230607	-30.40	8480	20230109	64.15	20000	-30.40	20230607	8480	64.15	20230109	20000	-30.40	20230607	8480	64.15	20230109	7.02	N	047560	500	57 억	84704	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History