KissMeData/045340/price/prices-20231201.csv at 17879e959ef1ebc54a5ce5c4377e603bd2c48bae

Files

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

67 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	investmentCareful	shortOverheated
2	20231229	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
3	20231229	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
4	20231229	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
5	20231229	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
6	20231229	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
7	20231229	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
8	20231229	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
9	20231229	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109386735	25372	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.04	-2503	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	174866	N	N	N	N
10	20231228	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	90	2	2.08	109382315	25371	122.11	4350	4420	4260	5620	3035	4330	4310.81	2.07	0	-2503	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
11	20231228	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	60	2	1.39	102945860	23907	115.06	4350	4390	4260	5620	3035	4330	4306.10	2.07	0	-2584	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	376	14.21	2.00	12	0.28	309.00	2199.00	5460	20230703	-19.60	3590	20230103	22.28	5460	-19.60	20230703	3590	22.28	20230103	5460	-19.60	20230703	3590	22.28	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
12	20231228	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	0	3	0.00	94162930	21885	105.33	4350	4350	4260	5620	3035	4330	4302.62	2.07	0	-2648	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	371	14.01	1.97	12	0.26	309.00	2199.00	5460	20230703	-20.70	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	5460	-20.70	20230703	3590	20.61	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
13	20231228	130509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	5	2	0.12	89211840	20737	99.80	4350	4350	4260	5620	3035	4330	4302.06	2.07	0	-3037	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	371	14.03	1.97	12	0.24	309.00	2199.00	5460	20230703	-20.60	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	5460	-20.60	20230703	3590	20.75	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
14	20231228	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-25	5	-0.58	83612465	19440	93.56	4350	4350	4260	5620	3035	4330	4301.05	2.07	0	-3762	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	368	13.93	1.96	12	0.23	309.00	2199.00	5460	20230703	-21.15	3590	20230103	19.92	5460	-21.15	20230703	3590	19.92	20230103	5460	-21.15	20230703	3590	19.92	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
15	20231228	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-30	5	-0.69	64879790	15089	72.62	4350	4350	4260	5620	3035	4330	4299.81	2.07	0	-3768	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	368	13.92	1.96	12	0.18	309.00	2199.00	5460	20230703	-21.25	3590	20230103	19.78	5460	-21.25	20230703	3590	19.78	20230103	5460	-21.25	20230703	3590	19.78	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
16	20231228	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	28252935	6564	31.59	4350	4350	4260	5620	3035	4330	4304.23	2.07	0	-3127	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	369	13.95	1.96	12	0.08	309.00	2199.00	5460	20230703	-21.06	3590	20230103	20.06	5460	-21.06	20230703	3590	20.06	20230103	5460	-21.06	20230703	3590	20.06	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
17	20231228	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-10	5	-0.23	3165405	729	3.51	4350	4350	4320	5620	3035	4330	4342.12	2.07	0	-161	4393	4361	4318	4286	4243	4340	4265	43	1290	500	3030	5	1	8558040	370	13.98	1.96	12	0.01	309.00	2199.00	5460	20230703	-20.88	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5460	-20.88	20230703	3590	20.33	20230103	1.60	N	045340	500	42 억	177369	N	N	N	N
18	20231227	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-5	5	-0.12	89626340	20778	103.11	4335	4350	4275	5630	3035	4335	4313.39	2.10	0	-2005	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	371	14.01	1.97	12	0.24	309.00	2199.00	5460	20230703	-20.70	3590	20230103	20.61	5460	-20.70	20230703	3590	20.61	20230103	5460	-20.70	20230703	3590	20.61	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
19	20231227	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-50	5	-1.15	87127370	20197	100.22	4335	4350	4275	5630	3035	4335	4313.88	2.10	0	-1955	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	367	13.87	1.95	12	0.24	309.00	2199.00	5460	20230703	-21.52	3590	20230103	19.36	5460	-21.52	20230703	3590	19.36	20230103	5460	-21.52	20230703	3590	19.36	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
20	20231227	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-30	5	-0.69	71233425	16503	81.89	4335	4350	4275	5630	3035	4335	4316.39	2.10	0	-1691	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	368	13.93	1.96	12	0.19	309.00	2199.00	5460	20230703	-21.15	3590	20230103	19.92	5460	-21.15	20230703	3590	19.92	20230103	5460	-21.15	20230703	3590	19.92	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
21	20231227	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	0	3	0.00	61703375	14292	70.92	4335	4350	4275	5630	3035	4335	4317.34	2.10	0	-1529	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	371	14.03	1.97	12	0.17	309.00	2199.00	5460	20230703	-20.60	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	5460	-20.60	20230703	3590	20.75	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
22	20231227	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-15	5	-0.35	57576135	13339	66.19	4335	4350	4275	5630	3035	4335	4316.38	2.10	0	-1743	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	370	13.98	1.96	12	0.16	309.00	2199.00	5460	20230703	-20.88	3590	20230103	20.33	5460	-20.88	20230703	3590	20.33	20230103	5460	-20.88	20230703	3590	20.33	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
23	20231227	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	0	3	0.00	55199100	12789	63.46	4335	4350	4275	5630	3035	4335	4316.14	2.10	0	-1906	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	371	14.03	1.97	12	0.15	309.00	2199.00	5460	20230703	-20.60	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	5460	-20.60	20230703	3590	20.75	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
24	20231227	100510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	5	2	0.12	29732270	6868	34.08	4335	4350	4315	5630	3035	4335	4329.10	2.10	0	-262	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	371	14.05	1.97	12	0.08	309.00	2199.00	5460	20230703	-20.51	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	5460	-20.51	20230703	3590	20.89	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
25	20231227	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	5	2	0.12	2900130	669	3.32	4335	4340	4320	5630	3035	4335	4335.02	2.10	0	-85	4445	4390	4345	4290	4245	4417	4317	43	1295	500	3030	5	1	8558040	371	14.05	1.97	12	0.01	309.00	2199.00	5460	20230703	-20.51	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	5460	-20.51	20230703	3590	20.89	20230103	1.59	N	045340	500	42 억	179369	N	N	N	N
26	20231226	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	30	2	0.70	87297140	20152	101.36	4315	4400	4300	5590	3015	4305	4331.93	2.06	0	2722	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	371	14.03	1.97	12	0.24	309.00	2199.00	5460	20230703	-20.60	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	5460	-20.60	20230703	3590	20.75	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
27	20231226	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	30	2	0.70	79959200	18459	92.84	4315	4400	4300	5590	3015	4305	4331.72	2.06	0	2708	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	371	14.03	1.97	12	0.22	309.00	2199.00	5460	20230703	-20.60	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	5460	-20.60	20230703	3590	20.75	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
28	20231226	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	50	2	1.16	68701960	15863	79.79	4315	4400	4300	5590	3015	4305	4330.96	2.06	0	2798	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	373	14.09	1.98	12	0.19	309.00	2199.00	5460	20230703	-20.24	3590	20230103	21.31	5460	-20.24	20230703	3590	21.31	20230103	5460	-20.24	20230703	3590	21.31	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
29	20231226	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	55	2	1.28	64029160	14789	74.38	4315	4400	4300	5590	3015	4305	4329.51	2.06	0	3474	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	373	14.11	1.98	12	0.17	309.00	2199.00	5460	20230703	-20.15	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5460	-20.15	20230703	3590	21.45	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
30	20231226	120509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	60	2	1.39	59209005	13684	68.83	4315	4400	4300	5590	3015	4305	4326.88	2.06	0	3577	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	374	14.13	1.98	12	0.16	309.00	2199.00	5460	20230703	-20.05	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	5460	-20.05	20230703	3590	21.59	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
31	20231226	110512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	45	2	1.05	50562720	11706	58.88	4315	4350	4300	5590	3015	4305	4319.38	2.06	0	3851	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	372	14.08	1.98	12	0.14	309.00	2199.00	5460	20230703	-20.33	3590	20230103	21.17	5460	-20.33	20230703	3590	21.17	20230103	5460	-20.33	20230703	3590	21.17	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
32	20231226	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	5	2	0.12	29716715	6893	34.67	4315	4330	4300	5590	3015	4305	4311.14	2.06	0	442	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	369	13.95	1.96	12	0.08	309.00	2199.00	5460	20230703	-21.06	3590	20230103	20.06	5460	-21.06	20230703	3590	20.06	20230103	5460	-21.06	20230703	3590	20.06	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
33	20231226	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	20	2	0.46	11995035	2787	14.02	4315	4330	4300	5590	3015	4305	4303.92	2.06	0	-51	4518	4411	4358	4251	4198	4385	4225	43	1285	500	3010	5	1	8558040	370	14.00	1.97	12	0.03	309.00	2199.00	5460	20230703	-20.79	3590	20230103	20.47	5460	-20.79	20230703	3590	20.47	20230103	5460	-20.79	20230703	3590	20.47	20230103	1.60	N	045340	500	42 억	176077	N	N	N	N
34	20231222	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-55	5	-1.26	86346965	19877	97.75	4340	4465	4305	5660	3055	4360	4344.06	2.09	0	-2808	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	368	13.93	1.96	12	0.23	309.00	2199.00	5460	20230703	-21.15	3590	20230103	19.92	5460	-21.15	20230703	3590	19.92	20230103	5460	-21.15	20230703	3590	19.92	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
35	20231222	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-20	5	-0.46	68175660	15663	77.02	4340	4465	4305	5660	3055	4360	4352.66	2.09	0	-2443	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	371	14.05	1.97	12	0.18	309.00	2199.00	5460	20230703	-20.51	3590	20230103	20.89	5460	-20.51	20230703	3590	20.89	20230103	5460	-20.51	20230703	3590	20.89	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
36	20231222	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	5	2	0.11	61361855	14095	69.31	4340	4465	4305	5660	3055	4360	4353.45	2.09	0	-1869	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	374	14.13	1.98	12	0.16	309.00	2199.00	5460	20230703	-20.05	3590	20230103	21.59	5460	-20.05	20230703	3590	21.59	20230103	5460	-20.05	20230703	3590	21.59	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
37	20231222	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	10	2	0.23	48642635	11177	54.96	4340	4465	4305	5660	3055	4360	4352.03	2.09	0	-1713	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	374	14.14	1.99	12	0.13	309.00	2199.00	5460	20230703	-19.96	3590	20230103	21.73	5460	-19.96	20230703	3590	21.73	20230103	5460	-19.96	20230703	3590	21.73	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
38	20231222	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	35	2	0.80	33114390	7624	37.49	4340	4400	4305	5660	3055	4360	4343.44	2.09	0	-1368	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	376	14.22	2.00	12	0.09	309.00	2199.00	5460	20230703	-19.51	3590	20230103	22.42	5460	-19.51	20230703	3590	22.42	20230103	5460	-19.51	20230703	3590	22.42	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
39	20231222	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-25	5	-0.57	25244225	5820	28.62	4340	4385	4305	5660	3055	4360	4337.50	2.09	0	-778	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	371	14.03	1.97	12	0.07	309.00	2199.00	5460	20230703	-20.60	3590	20230103	20.75	5460	-20.60	20230703	3590	20.75	20230103	5460	-20.60	20230703	3590	20.75	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
40	20231222	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	20	2	0.46	10088615	2321	11.41	4340	4380	4330	5660	3055	4360	4346.67	2.09	0	-817	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	375	14.17	1.99	12	0.03	309.00	2199.00	5460	20230703	-19.78	3590	20230103	22.01	5460	-19.78	20230703	3590	22.01	20230103	5460	-19.78	20230703	3590	22.01	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
41	20231222	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	0	3	0.00	486155	112	0.55	4340	4360	4340	5660	3055	4360	4340.67	2.09	0	-24	4650	4505	4380	4235	4110	4442	4172	43	1300	500	3050	5	1	8558040	373	14.11	1.98	12	0.00	309.00	2199.00	5460	20230703	-20.15	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5460	-20.15	20230703	3590	21.45	20230103	1.60	N	045340	500	42 억	178885	N	N	N	N
42	20231221	160457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	-120	5	-2.68	88360125	20157	156.11	4480	4525	4255	5820	3140	4480	4383.67	2.10	0	-610	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	373	14.11	1.98	12	0.24	309.00	2199.00	5460	20230703	-20.15	3590	20230103	21.45	5460	-20.15	20230703	3590	21.45	20230103	5460	-20.15	20230703	3590	21.45	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
43	20231221	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-75	5	-1.67	78100990	17811	137.94	4480	4525	4255	5820	3140	4480	4384.99	2.10	0	-339	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	377	14.26	2.00	12	0.21	309.00	2199.00	5460	20230703	-19.32	3590	20230103	22.70	5460	-19.32	20230703	3590	22.70	20230103	5460	-19.32	20230703	3590	22.70	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
44	20231221	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-75	5	-1.67	66128420	15090	116.87	4480	4525	4255	5820	3140	4480	4382.27	2.10	0	1687	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	377	14.26	2.00	12	0.18	309.00	2199.00	5460	20230703	-19.32	3590	20230103	22.70	5460	-19.32	20230703	3590	22.70	20230103	5460	-19.32	20230703	3590	22.70	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
45	20231221	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-45	5	-1.00	52542550	12001	92.94	4480	4525	4255	5820	3140	4480	4378.18	2.10	0	2132	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	380	14.35	2.02	12	0.14	309.00	2199.00	5460	20230703	-18.77	3590	20230103	23.54	5460	-18.77	20230703	3590	23.54	20230103	5460	-18.77	20230703	3590	23.54	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
46	20231221	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-60	5	-1.34	52312885	11949	92.54	4480	4525	4255	5820	3140	4480	4378.01	2.10	0	2149	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	378	14.30	2.01	12	0.14	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
47	20231221	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-85	5	-1.90	48659165	11116	86.09	4480	4525	4255	5820	3140	4480	4377.40	2.10	0	2133	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	376	14.22	2.00	12	0.13	309.00	2199.00	5460	20230703	-19.51	3590	20230103	22.42	5460	-19.51	20230703	3590	22.42	20230103	5460	-19.51	20230703	3590	22.42	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
48	20231221	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-75	5	-1.67	44110725	10081	78.07	4480	4525	4255	5820	3140	4480	4375.63	2.10	0	2136	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	377	14.26	2.00	12	0.12	309.00	2199.00	5460	20230703	-19.32	3590	20230103	22.70	5460	-19.32	20230703	3590	22.70	20230103	5460	-19.32	20230703	3590	22.70	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
49	20231221	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	10	2	0.22	336605	75	0.58	4480	4525	4450	5820	3140	4480	4488.07	2.10	0	-42	4626	4552	4431	4357	4236	4590	4395	43	1340	500	3130	5	1	8558040	384	14.53	2.04	12	0.00	309.00	2199.00	5460	20230703	-17.77	3590	20230103	25.07	5460	-17.77	20230703	3590	25.07	20230103	5460	-17.77	20230703	3590	25.07	20230103	1.59	N	045340	500	42 억	179478	N	N	N	N
50	20231220	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	35	2	0.79	57260125	12912	37.77	4310	4505	4310	5770	3115	4445	4434.64	2.08	0	1073	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	383	14.50	2.04	12	0.15	309.00	2199.00	5460	20230703	-17.95	3590	20230103	24.79	5460	-17.95	20230703	3590	24.79	20230103	5460	-17.95	20230703	3590	24.79	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
51	20231220	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	35	2	0.79	55772800	12580	36.80	4310	4505	4310	5770	3115	4445	4433.45	2.08	0	1093	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	383	14.50	2.04	12	0.15	309.00	2199.00	5460	20230703	-17.95	3590	20230103	24.79	5460	-17.95	20230703	3590	24.79	20230103	5460	-17.95	20230703	3590	24.79	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
52	20231220	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	25	2	0.56	47868565	10814	31.63	4310	4505	4310	5770	3115	4445	4426.54	2.08	0	1499	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	383	14.47	2.03	12	0.13	309.00	2199.00	5460	20230703	-18.13	3590	20230103	24.51	5460	-18.13	20230703	3590	24.51	20230103	5460	-18.13	20230703	3590	24.51	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
53	20231220	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	5	2	0.11	37682105	8543	24.99	4310	4455	4310	5770	3115	4445	4410.87	2.08	0	1554	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	381	14.40	2.02	12	0.10	309.00	2199.00	5460	20230703	-18.50	3590	20230103	23.96	5460	-18.50	20230703	3590	23.96	20230103	5460	-18.50	20230703	3590	23.96	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
54	20231220	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-5	5	-0.11	34148020	7748	22.66	4310	4450	4310	5770	3115	4445	4407.33	2.08	0	1548	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	380	14.37	2.02	12	0.09	309.00	2199.00	5460	20230703	-18.68	3590	20230103	23.68	5460	-18.68	20230703	3590	23.68	20230103	5460	-18.68	20230703	3590	23.68	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
55	20231220	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-15	5	-0.34	28621215	6502	19.02	4310	4450	4310	5770	3115	4445	4401.91	2.08	0	1546	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	379	14.34	2.01	12	0.08	309.00	2199.00	5460	20230703	-18.86	3590	20230103	23.40	5460	-18.86	20230703	3590	23.40	20230103	5460	-18.86	20230703	3590	23.40	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
56	20231220	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-10	5	-0.22	25722830	5849	17.11	4310	4450	4310	5770	3115	4445	4397.82	2.08	0	1291	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	380	14.35	2.02	12	0.07	309.00	2199.00	5460	20230703	-18.77	3590	20230103	23.54	5460	-18.77	20230703	3590	23.54	20230103	5460	-18.77	20230703	3590	23.54	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
57	20231220	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-5	5	-0.11	4943465	1146	3.35	4310	4450	4310	5770	3115	4445	4313.67	2.08	0	-25	4645	4545	4375	4275	4105	4595	4325	43	1325	500	3110	5	1	8558040	380	14.37	2.02	12	0.01	309.00	2199.00	5460	20230703	-18.68	3590	20230103	23.68	5460	-18.68	20230703	3590	23.68	20230103	5460	-18.68	20230703	3590	23.68	20230103	1.60	N	045340	500	42 억	178395	N	N	N	N
58	20231219	160457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	55	2	1.25	148339145	34189	299.06	4400	4475	4205	5700	3075	4390	4338.80	2.01	0	6413	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	380	14.39	2.02	12	0.40	309.00	2199.00	5460	20230703	-18.59	3590	20230103	23.82	5460	-18.59	20230703	3590	23.82	20230103	5460	-18.59	20230703	3590	23.82	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
59	20231219	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	35	2	0.80	146134350	33693	294.73	4400	4475	4205	5700	3075	4390	4337.23	2.01	0	6400	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	379	14.32	2.01	12	0.39	309.00	2199.00	5460	20230703	-18.96	3590	20230103	23.26	5460	-18.96	20230703	3590	23.26	20230103	5460	-18.96	20230703	3590	23.26	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
60	20231219	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	60	2	1.37	116016655	26926	235.53	4400	4475	4205	5700	3075	4390	4308.72	2.01	0	7229	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	381	14.40	2.02	12	0.31	309.00	2199.00	5460	20230703	-18.50	3590	20230103	23.96	5460	-18.50	20230703	3590	23.96	20230103	5460	-18.50	20230703	3590	23.96	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
61	20231219	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	75	2	1.71	112671455	26172	228.94	4400	4475	4205	5700	3075	4390	4305.04	2.01	0	7209	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	382	14.45	2.03	12	0.31	309.00	2199.00	5460	20230703	-18.22	3590	20230103	24.37	5460	-18.22	20230703	3590	24.37	20230103	5460	-18.22	20230703	3590	24.37	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
62	20231219	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	30	2	0.68	111055425	25807	225.74	4400	4475	4205	5700	3075	4390	4303.31	2.01	0	7275	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
63	20231219	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-15	5	-0.34	86067395	20106	175.87	4400	4400	4205	5700	3075	4390	4280.68	2.01	0	2750	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	374	14.16	1.99	12	0.23	309.00	2199.00	5460	20230703	-19.87	3590	20230103	21.87	5460	-19.87	20230703	3590	21.87	20230103	5460	-19.87	20230703	3590	21.87	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
64	20231219	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	-10	5	-0.23	79610825	18627	162.94	4400	4400	4205	5700	3075	4390	4273.95	2.01	0	2697	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	375	14.17	1.99	12	0.22	309.00	2199.00	5460	20230703	-19.78	3590	20230103	22.01	5460	-19.78	20230703	3590	22.01	20230103	5460	-19.78	20230703	3590	22.01	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
65	20231219	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	0	3	0.00	1954270	445	3.89	4400	4400	4385	5700	3075	4390	4391.62	2.01	0	-61	4506	4447	4406	4347	4306	4427	4327	43	1310	500	3070	5	1	8558040	376	14.21	2.00	12	0.01	309.00	2199.00	5460	20230703	-19.60	3590	20230103	22.28	5460	-19.60	20230703	3590	22.28	20230103	5460	-19.60	20230703	3590	22.28	20230103	1.60	N	045340	500	42 억	172007	N	N	N	N
66	20231218	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-30	5	-0.68	49865900	11332	43.53	4465	4465	4365	5740	3095	4420	4400.45	2.02	0	-1192	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	376	14.21	2.00	12	0.13	309.00	2199.00	5460	20230703	-19.60	3590	20230103	22.28	5460	-19.60	20230703	3590	22.28	20230103	5460	-19.60	20230703	3590	22.28	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
67	20231218	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-5	5	-0.11	41420105	9411	36.15	4465	4465	4365	5740	3095	4420	4401.24	2.02	0	-1180	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	378	14.29	2.01	12	0.11	309.00	2199.00	5460	20230703	-19.14	3590	20230103	22.98	5460	-19.14	20230703	3590	22.98	20230103	5460	-19.14	20230703	3590	22.98	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
68	20231218	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-5	5	-0.11	38435675	8735	33.55	4465	4465	4365	5740	3095	4420	4400.19	2.02	0	-1158	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	378	14.29	2.01	12	0.10	309.00	2199.00	5460	20230703	-19.14	3590	20230103	22.98	5460	-19.14	20230703	3590	22.98	20230103	5460	-19.14	20230703	3590	22.98	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
69	20231218	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-20	5	-0.45	35382840	8043	30.90	4465	4465	4365	5740	3095	4420	4399.21	2.02	0	-1046	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	377	14.24	2.00	12	0.09	309.00	2199.00	5460	20230703	-19.41	3590	20230103	22.56	5460	-19.41	20230703	3590	22.56	20230103	5460	-19.41	20230703	3590	22.56	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
70	20231218	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-10	5	-0.23	33770890	7676	29.49	4465	4465	4365	5740	3095	4420	4399.54	2.02	0	-894	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	377	14.27	2.01	12	0.09	309.00	2199.00	5460	20230703	-19.23	3590	20230103	22.84	5460	-19.23	20230703	3590	22.84	20230103	5460	-19.23	20230703	3590	22.84	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
71	20231218	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-10	5	-0.23	30071675	6833	26.25	4465	4465	4365	5740	3095	4420	4400.95	2.02	0	-877	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	377	14.27	2.01	12	0.08	309.00	2199.00	5460	20230703	-19.23	3590	20230103	22.84	5460	-19.23	20230703	3590	22.84	20230103	5460	-19.23	20230703	3590	22.84	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
72	20231218	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-25	5	-0.57	24877410	5649	21.70	4465	4465	4365	5740	3095	4420	4403.86	2.02	0	-889	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	376	14.22	2.00	12	0.07	309.00	2199.00	5460	20230703	-19.51	3590	20230103	22.42	5460	-19.51	20230703	3590	22.42	20230103	5460	-19.51	20230703	3590	22.42	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
73	20231218	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-5	5	-0.11	2085065	468	1.80	4465	4465	4410	5740	3095	4420	4455.27	2.02	0	-137	4563	4491	4453	4381	4343	4472	4362	43	1320	500	3090	5	1	8558040	378	14.29	2.01	12	0.01	309.00	2199.00	5460	20230703	-19.14	3590	20230103	22.98	5460	-19.14	20230703	3590	22.98	20230103	5460	-19.14	20230703	3590	22.98	20230103	1.61	N	045340	500	42 억	173199	N	N	N	N
74	20231215	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-80	5	-1.78	115619925	26031	153.87	4470	4525	4415	5850	3150	4500	4441.63	2.03	0	-674	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	378	14.30	2.01	12	0.30	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
75	20231215	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-60	5	-1.33	110234455	24814	146.67	4470	4525	4415	5850	3150	4500	4442.43	2.03	0	-890	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	380	14.37	2.02	12	0.29	309.00	2199.00	5460	20230703	-18.68	3590	20230103	23.68	5460	-18.68	20230703	3590	23.68	20230103	5460	-18.68	20230703	3590	23.68	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
76	20231215	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-30	5	-0.67	107721560	24250	143.34	4470	4525	4415	5850	3150	4500	4442.13	2.03	0	-897	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	383	14.47	2.03	12	0.28	309.00	2199.00	5460	20230703	-18.13	3590	20230103	24.51	5460	-18.13	20230703	3590	24.51	20230103	5460	-18.13	20230703	3590	24.51	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
77	20231215	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-80	5	-1.78	89449140	20129	118.98	4470	4525	4420	5850	3150	4500	4443.79	2.03	0	-865	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	378	14.30	2.01	12	0.24	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
78	20231215	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-10	5	-0.22	34957800	7846	46.38	4470	4525	4430	5850	3150	4500	4455.49	2.03	0	146	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	384	14.53	2.04	12	0.09	309.00	2199.00	5460	20230703	-17.77	3590	20230103	25.07	5460	-17.77	20230703	3590	25.07	20230103	5460	-17.77	20230703	3590	25.07	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
79	20231215	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4445	-55	5	-1.22	32994680	7406	43.78	4470	4525	4430	5850	3150	4500	4455.13	2.03	0	127	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	380	14.39	2.02	12	0.09	309.00	2199.00	5460	20230703	-18.59	3590	20230103	23.82	5460	-18.59	20230703	3590	23.82	20230103	5460	-18.59	20230703	3590	23.82	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
80	20231215	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-30	5	-0.67	17492905	3918	23.16	4470	4525	4450	5850	3150	4500	4464.75	2.03	0	-1142	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	383	14.47	2.03	12	0.05	309.00	2199.00	5460	20230703	-18.13	3590	20230103	24.51	5460	-18.13	20230703	3590	24.51	20230103	5460	-18.13	20230703	3590	24.51	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
81	20231215	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	0	3	0.00	2419815	541	3.20	4470	4525	4470	5850	3150	4500	4472.86	2.03	0	235	4613	4556	4513	4456	4413	4535	4435	43	1350	500	3150	5	1	8558040	385	14.56	2.05	12	0.01	309.00	2199.00	5460	20230703	-17.58	3590	20230103	25.35	5460	-17.58	20230703	3590	25.35	20230103	5460	-17.58	20230703	3590	25.35	20230103	1.63	N	045340	500	42 억	173873	N	N	N	N
82	20231214	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-60	5	-1.32	75294640	16737	133.94	4560	4570	4470	5920	3195	4560	4498.69	2.05	0	-1665	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	385	14.56	2.05	12	0.20	309.00	2199.00	5460	20230703	-17.58	3590	20230103	25.35	5460	-17.58	20230703	3590	25.35	20230103	5460	-17.58	20230703	3590	25.35	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
83	20231214	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-60	5	-1.32	68101140	15131	121.09	4560	4570	4470	5920	3195	4560	4500.77	2.05	0	-1366	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	385	14.56	2.05	12	0.18	309.00	2199.00	5460	20230703	-17.58	3590	20230103	25.35	5460	-17.58	20230703	3590	25.35	20230103	5460	-17.58	20230703	3590	25.35	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
84	20231214	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-45	5	-0.99	61371905	13632	109.09	4560	4570	4470	5920	3195	4560	4502.05	2.05	0	-756	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	386	14.61	2.05	12	0.16	309.00	2199.00	5460	20230703	-17.31	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5460	-17.31	20230703	3590	25.77	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
85	20231214	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-85	5	-1.86	59319825	13176	105.44	4560	4570	4470	5920	3195	4560	4502.11	2.05	0	-534	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	383	14.48	2.04	12	0.15	309.00	2199.00	5460	20230703	-18.04	3590	20230103	24.65	5460	-18.04	20230703	3590	24.65	20230103	5460	-18.04	20230703	3590	24.65	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
86	20231214	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-50	5	-1.10	47639390	10572	84.60	4560	4570	4470	5920	3195	4560	4506.19	2.05	0	-635	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	386	14.60	2.05	12	0.12	309.00	2199.00	5460	20230703	-17.40	3590	20230103	25.63	5460	-17.40	20230703	3590	25.63	20230103	5460	-17.40	20230703	3590	25.63	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
87	20231214	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-55	5	-1.21	38222500	8479	67.85	4560	4570	4470	5920	3195	4560	4507.90	2.05	0	-245	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	386	14.58	2.05	12	0.10	309.00	2199.00	5460	20230703	-17.49	3590	20230103	25.49	5460	-17.49	20230703	3590	25.49	20230103	5460	-17.49	20230703	3590	25.49	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
88	20231214	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-40	5	-0.88	31494970	6986	55.91	4560	4570	4470	5920	3195	4560	4508.30	2.05	0	-106	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	387	14.63	2.06	12	0.08	309.00	2199.00	5460	20230703	-17.22	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	5460	-17.22	20230703	3590	25.91	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
89	20231214	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	10	2	0.22	1986370	436	3.49	4560	4570	4535	5920	3195	4560	4555.89	2.05	0	-21	4623	4591	4553	4521	4483	4572	4502	43	1360	500	3190	5	1	8558040	391	14.79	2.08	12	0.01	309.00	2199.00	5460	20230703	-16.30	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5460	-16.30	20230703	3590	27.30	20230103	1.62	N	045340	500	42 억	175538	N	N	N	N
90	20231213	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	0	3	0.00	56644335	12484	81.49	4585	4585	4515	5920	3195	4560	4537.35	2.07	0	-1921	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	390	14.76	2.07	12	0.15	309.00	2199.00	5460	20230703	-16.48	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5460	-16.48	20230703	3590	27.02	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
91	20231213	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-15	5	-0.33	53486085	11789	76.96	4585	4585	4515	5920	3195	4560	4536.95	2.07	0	-1796	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	389	14.71	2.07	12	0.14	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
92	20231213	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	0	3	0.00	40852195	8999	58.74	4585	4585	4515	5920	3195	4560	4539.64	2.07	0	-1569	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	390	14.76	2.07	12	0.11	309.00	2199.00	5460	20230703	-16.48	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5460	-16.48	20230703	3590	27.02	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
93	20231213	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	10	2	0.22	29483795	6501	42.44	4585	4585	4515	5920	3195	4560	4535.27	2.07	0	-1746	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	391	14.79	2.08	12	0.08	309.00	2199.00	5460	20230703	-16.30	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5460	-16.30	20230703	3590	27.30	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
94	20231213	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-5	5	-0.11	26011000	5739	37.46	4585	4585	4515	5920	3195	4560	4532.32	2.07	0	-1469	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	390	14.74	2.07	12	0.07	309.00	2199.00	5460	20230703	-16.58	3590	20230103	26.88	5460	-16.58	20230703	3590	26.88	20230103	5460	-16.58	20230703	3590	26.88	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
95	20231213	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-25	5	-0.55	19715515	4349	28.39	4585	4585	4515	5920	3195	4560	4533.34	2.07	0	-1433	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	388	14.68	2.06	12	0.05	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
96	20231213	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-30	5	-0.66	15370490	3390	22.13	4585	4585	4515	5920	3195	4560	4534.07	2.07	0	-1323	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	388	14.66	2.06	12	0.04	309.00	2199.00	5460	20230703	-17.03	3590	20230103	26.18	5460	-17.03	20230703	3590	26.18	20230103	5460	-17.03	20230703	3590	26.18	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
97	20231213	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	0	3	0.00	2378015	521	3.40	4585	4585	4560	5920	3195	4560	4564.33	2.07	0	-309	4696	4627	4576	4507	4456	4602	4482	43	1360	500	3190	5	1	8558040	390	14.76	2.07	12	0.01	309.00	2199.00	5460	20230703	-16.48	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5460	-16.48	20230703	3590	27.02	20230103	1.62	N	045340	500	42 억	177459	N	N	N	N
98	20231212	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-70	5	-1.51	69907035	15319	50.05	4645	4645	4525	6010	3245	4630	4563.01	2.15	0	-6312	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	390	14.76	2.07	12	0.18	309.00	2199.00	5460	20230703	-16.48	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5460	-16.48	20230703	3590	27.02	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
99	20231212	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-85	5	-1.84	62485605	13684	44.71	4645	4645	4535	6010	3245	4630	4565.89	2.15	0	-5790	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	389	14.71	2.07	12	0.16	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
100	20231212	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-80	5	-1.73	41783010	9139	29.86	4645	4645	4535	6010	3245	4630	4571.35	2.15	0	-3248	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	389	14.72	2.07	12	0.11	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
101	20231212	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-65	5	-1.40	32307430	7061	23.07	4645	4645	4535	6010	3245	4630	4574.75	2.15	0	-2648	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	391	14.77	2.08	12	0.08	309.00	2199.00	5460	20230703	-16.39	3590	20230103	27.16	5460	-16.39	20230703	3590	27.16	20230103	5460	-16.39	20230703	3590	27.16	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
102	20231212	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-40	5	-0.86	31141420	6806	22.24	4645	4645	4535	6010	3245	4630	4574.83	2.15	0	-2553	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	393	14.85	2.09	12	0.08	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
103	20231212	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-50	5	-1.08	26826850	5862	19.15	4645	4645	4535	6010	3245	4630	4575.53	2.15	0	-2191	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	392	14.82	2.08	12	0.07	309.00	2199.00	5460	20230703	-16.12	3590	20230103	27.58	5460	-16.12	20230703	3590	27.58	20230103	5460	-16.12	20230703	3590	27.58	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
104	20231212	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-50	5	-1.08	22205665	4849	15.84	4645	4645	4535	6010	3245	4630	4578.44	2.15	0	-1904	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	392	14.82	2.08	12	0.06	309.00	2199.00	5460	20230703	-16.12	3590	20230103	27.58	5460	-16.12	20230703	3590	27.58	20230103	5460	-16.12	20230703	3590	27.58	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
105	20231212	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-20	5	-0.43	5351815	1159	3.79	4645	4645	4585	6010	3245	4630	4616.53	2.15	0	-604	4716	4672	4586	4542	4456	4695	4565	43	1380	500	3240	5	1	8558040	395	14.92	2.10	12	0.01	309.00	2199.00	5460	20230703	-15.57	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	5460	-15.57	20230703	3590	28.41	20230103	1.56	N	045340	500	42 억	183995	N	N	N	N
106	20231211	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	105	2	2.32	136748145	30097	153.82	4545	4630	4500	5880	3170	4525	4543.26	2.24	6530	-342	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	396	14.98	2.11	12	0.35	309.00	2199.00	5460	20230703	-15.20	3590	20230103	28.97	5460	-15.20	20230703	3590	28.97	20230103	5460	-15.20	20230703	3590	28.97	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
107	20231211	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	90	2	1.99	128907560	28394	145.12	4545	4620	4500	5880	3170	4525	4539.96	2.24	6530	163	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	395	14.94	2.10	12	0.33	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
108	20231211	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	20	2	0.44	105732785	23340	119.29	4545	4615	4500	5880	3170	4525	4530.11	2.24	6530	1121	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	389	14.71	2.07	12	0.27	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
109	20231211	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	20	2	0.44	102251265	22573	115.37	4545	4615	4500	5880	3170	4525	4529.80	2.24	6530	814	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	389	14.71	2.07	12	0.26	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
110	20231211	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	20	2	0.44	87752650	19362	98.96	4545	4615	4500	5880	3170	4525	4532.21	2.24	6530	1588	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	389	14.71	2.07	12	0.23	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
111	20231211	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	0	3	0.00	62243480	13710	70.07	4545	4615	4510	5880	3170	4525	4540.01	2.24	6530	1523	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	387	14.64	2.06	12	0.16	309.00	2199.00	5460	20230703	-17.12	3590	20230103	26.04	5460	-17.12	20230703	3590	26.04	20230103	5460	-17.12	20230703	3590	26.04	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
112	20231211	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	10	2	0.22	28079360	6195	31.66	4545	4575	4510	5880	3170	4525	4532.58	2.24	6530	1519	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	388	14.68	2.06	12	0.07	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
113	20231211	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	15	2	0.33	5901950	1303	6.66	4545	4545	4510	5880	3170	4525	4529.51	2.24	6530	-660	4615	4570	4510	4465	4405	4540	4435	43	1355	500	3160	5	1	8558040	389	14.69	2.06	12	0.02	309.00	2199.00	5460	20230703	-16.85	3590	20230103	26.46	5460	-16.85	20230703	3590	26.46	20230103	5460	-16.85	20230703	3590	26.46	20230103	1.54	N	045340	500	42 억	191513	N	N	N	N
114	20231208	160434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	-10	5	-0.22	87822385	19564	152.38	4535	4555	4450	5890	3175	4535	4488.98	2.24	0	-6530	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	387	14.64	2.06	12	0.23	309.00	2199.00	5460	20230703	-17.12	3590	20230103	26.04	5460	-17.12	20230703	3590	26.04	20230103	5460	-17.12	20230703	3590	26.04	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
115	20231208	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-30	5	-0.66	79005180	17606	137.13	4535	4555	4450	5890	3175	4535	4487.40	2.24	0	-6524	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	386	14.58	2.05	12	0.21	309.00	2199.00	5460	20230703	-17.49	3590	20230103	25.49	5460	-17.49	20230703	3590	25.49	20230103	5460	-17.49	20230703	3590	25.49	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
116	20231208	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-30	5	-0.66	64790220	14454	112.58	4535	4555	4450	5890	3175	4535	4482.51	2.24	0	-5805	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	386	14.58	2.05	12	0.17	309.00	2199.00	5460	20230703	-17.49	3590	20230103	25.49	5460	-17.49	20230703	3590	25.49	20230103	5460	-17.49	20230703	3590	25.49	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
117	20231208	130434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-65	5	-1.43	46327105	10344	80.57	4535	4555	4450	5890	3175	4535	4478.65	2.24	0	-4987	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	383	14.47	2.03	12	0.12	309.00	2199.00	5460	20230703	-18.13	3590	20230103	24.51	5460	-18.13	20230703	3590	24.51	20230103	5460	-18.13	20230703	3590	24.51	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
118	20231208	120431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	-70	5	-1.54	38689110	8639	67.29	4535	4555	4450	5890	3175	4535	4478.42	2.24	0	-4094	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	382	14.45	2.03	12	0.10	309.00	2199.00	5460	20230703	-18.22	3590	20230103	24.37	5460	-18.22	20230703	3590	24.37	20230103	5460	-18.22	20230703	3590	24.37	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
119	20231208	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-60	5	-1.32	26777200	5980	46.58	4535	4555	4450	5890	3175	4535	4477.79	2.24	0	-3424	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	383	14.48	2.04	12	0.07	309.00	2199.00	5460	20230703	-18.04	3590	20230103	24.65	5460	-18.04	20230703	3590	24.65	20230103	5460	-18.04	20230703	3590	24.65	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
120	20231208	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	-70	5	-1.54	21854900	4882	38.02	4535	4555	4450	5890	3175	4535	4476.63	2.24	0	-3552	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	382	14.45	2.03	12	0.06	309.00	2199.00	5460	20230703	-18.22	3590	20230103	24.37	5460	-18.22	20230703	3590	24.37	20230103	5460	-18.22	20230703	3590	24.37	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
121	20231208	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	20	2	0.44	213165	47	0.37	4535	4555	4535	5890	3175	4535	4535.43	2.24	0	-1	4711	4622	4541	4452	4371	4582	4412	43	1355	500	3170	5	1	8558040	390	14.74	2.07	12	0.00	309.00	2199.00	5460	20230703	-16.58	3590	20230103	26.88	5460	-16.58	20230703	3590	26.88	20230103	5460	-16.58	20230703	3590	26.88	20230103	1.59	N	045340	500	42 억	191513	N	N	N	N
122	20231207	160431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-75	5	-1.63	56958715	12537	33.59	4610	4630	4460	5990	3230	4610	4543.25	2.30	0	-5107	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	388	14.68	2.06	12	0.15	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
123	20231207	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-115	5	-2.49	46790220	10271	27.52	4610	4630	4480	5990	3230	4610	4555.57	2.30	0	-4561	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	385	14.55	2.04	12	0.12	309.00	2199.00	5460	20230703	-17.67	3590	20230103	25.21	5460	-17.67	20230703	3590	25.21	20230103	5460	-17.67	20230703	3590	25.21	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
124	20231207	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-90	5	-1.95	43885680	9624	25.79	4610	4630	4490	5990	3230	4610	4560.02	2.30	0	-4247	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	387	14.63	2.06	12	0.11	309.00	2199.00	5460	20230703	-17.22	3590	20230103	25.91	5460	-17.22	20230703	3590	25.91	20230103	5460	-17.22	20230703	3590	25.91	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
125	20231207	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-55	5	-1.19	35677680	7805	20.91	4610	4630	4510	5990	3230	4610	4571.13	2.30	0	-3647	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	390	14.74	2.07	12	0.09	309.00	2199.00	5460	20230703	-16.58	3590	20230103	26.88	5460	-16.58	20230703	3590	26.88	20230103	5460	-16.58	20230703	3590	26.88	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
126	20231207	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-55	5	-1.19	30805465	6732	18.04	4610	4630	4510	5990	3230	4610	4575.98	2.30	0	-3244	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	390	14.74	2.07	12	0.08	309.00	2199.00	5460	20230703	-16.58	3590	20230103	26.88	5460	-16.58	20230703	3590	26.88	20230103	5460	-16.58	20230703	3590	26.88	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
127	20231207	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-60	5	-1.30	29235265	6387	17.11	4610	4630	4510	5990	3230	4610	4577.31	2.30	0	-2934	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	389	14.72	2.07	12	0.07	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
128	20231207	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	5	2	0.11	24635900	5374	14.40	4610	4630	4575	5990	3230	4610	4584.28	2.30	0	-2415	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	395	14.94	2.10	12	0.06	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
129	20231207	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-20	5	-0.43	2943730	641	1.72	4610	4610	4590	5990	3230	4610	4592.40	2.30	0	-631	4766	4687	4541	4462	4316	4727	4502	43	1380	500	3220	5	1	8558040	393	14.85	2.09	12	0.01	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.66	N	045340	500	42 억	196594	N	N	N	N
130	20231206	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-5	5	-0.11	167135935	37314	95.49	4600	4620	4395	5990	3235	4615	4479.17	2.37	0	-6342	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	395	14.92	2.10	12	0.44	309.00	2199.00	5460	20230703	-15.57	3590	20230103	28.41	5460	-15.57	20230703	3590	28.41	20230103	5460	-15.57	20230703	3590	28.41	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
131	20231206	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-55	5	-1.19	158081285	35347	90.46	4600	4600	4395	5990	3235	4615	4472.27	2.37	0	-6151	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	390	14.76	2.07	12	0.41	309.00	2199.00	5460	20230703	-16.48	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5460	-16.48	20230703	3590	27.02	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
132	20231206	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-80	5	-1.73	142633375	31942	81.74	4600	4600	4395	5990	3235	4615	4465.39	2.37	0	-5574	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	388	14.68	2.06	12	0.37	309.00	2199.00	5460	20230703	-16.94	3590	20230103	26.32	5460	-16.94	20230703	3590	26.32	20230103	5460	-16.94	20230703	3590	26.32	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
133	20231206	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-100	5	-2.17	118937520	26705	68.34	4600	4600	4395	5990	3235	4615	4453.75	2.37	0	-5406	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	386	14.61	2.05	12	0.31	309.00	2199.00	5460	20230703	-17.31	3590	20230103	25.77	5460	-17.31	20230703	3590	25.77	20230103	5460	-17.31	20230703	3590	25.77	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
134	20231206	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-130	5	-2.82	103985665	23380	59.83	4600	4600	4395	5990	3235	4615	4447.63	2.37	0	-5171	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	384	14.51	2.04	12	0.27	309.00	2199.00	5460	20230703	-17.86	3590	20230103	24.93	5460	-17.86	20230703	3590	24.93	20230103	5460	-17.86	20230703	3590	24.93	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
135	20231206	110433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-135	5	-2.93	101638315	22856	58.49	4600	4600	4395	5990	3235	4615	4446.90	2.37	0	-4930	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	383	14.50	2.04	12	0.27	309.00	2199.00	5460	20230703	-17.95	3590	20230103	24.79	5460	-17.95	20230703	3590	24.79	20230103	5460	-17.95	20230703	3590	24.79	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
136	20231206	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-165	5	-3.58	62898380	14195	36.33	4600	4600	4395	5990	3235	4615	4431.02	2.37	0	1731	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	381	14.40	2.02	12	0.17	309.00	2199.00	5460	20230703	-18.50	3590	20230103	23.96	5460	-18.50	20230703	3590	23.96	20230103	5460	-18.50	20230703	3590	23.96	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
137	20231206	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-115	5	-2.49	6598400	1465	3.75	4600	4600	4470	5990	3235	4615	4504.03	2.37	0	-457	4818	4716	4543	4441	4268	4630	4355	43	1375	500	3230	5	1	8558040	385	14.56	2.05	12	0.02	309.00	2199.00	5460	20230703	-17.58	3590	20230103	25.35	5460	-17.58	20230703	3590	25.35	20230103	5460	-17.58	20230703	3590	25.35	20230103	1.63	N	045340	500	42 억	202936	N	N	N	N
138	20231205	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	10	2	0.22	174665440	39024	145.66	4630	4645	4370	5980	3225	4605	4475.85	2.44	0	-5509	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	395	14.94	2.10	12	0.46	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
139	20231205	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-185	5	-4.02	149780050	33444	124.83	4630	4645	4370	5980	3225	4605	4478.53	2.44	0	-6225	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	378	14.30	2.01	12	0.39	309.00	2199.00	5460	20230703	-19.05	3590	20230103	23.12	5460	-19.05	20230703	3590	23.12	20230103	5460	-19.05	20230703	3590	23.12	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
140	20231205	140429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-120	5	-2.61	91037320	20192	75.37	4630	4645	4370	5980	3225	4605	4508.58	2.44	0	-5259	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	384	14.51	2.04	12	0.24	309.00	2199.00	5460	20230703	-17.86	3590	20230103	24.93	5460	-17.86	20230703	3590	24.93	20230103	5460	-17.86	20230703	3590	24.93	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
141	20231205	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-120	5	-2.61	82470395	18287	68.26	4630	4645	4370	5980	3225	4605	4509.78	2.44	0	-4047	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	384	14.51	2.04	12	0.21	309.00	2199.00	5460	20230703	-17.86	3590	20230103	24.93	5460	-17.86	20230703	3590	24.93	20230103	5460	-17.86	20230703	3590	24.93	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
142	20231205	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-115	5	-2.50	72821245	16140	60.24	4630	4645	4370	5980	3225	4605	4511.85	2.44	0	-2590	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	384	14.53	2.04	12	0.19	309.00	2199.00	5460	20230703	-17.77	3590	20230103	25.07	5460	-17.77	20230703	3590	25.07	20230103	5460	-17.77	20230703	3590	25.07	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
143	20231205	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-115	5	-2.50	62519235	13850	51.69	4630	4645	4370	5980	3225	4605	4514.02	2.44	0	-1832	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	384	14.53	2.04	12	0.16	309.00	2199.00	5460	20230703	-17.77	3590	20230103	25.07	5460	-17.77	20230703	3590	25.07	20230103	5460	-17.77	20230703	3590	25.07	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
144	20231205	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-10	5	-0.22	20842410	4538	16.94	4630	4645	4510	5980	3225	4605	4592.86	2.44	0	-3051	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	393	14.87	2.09	12	0.05	309.00	2199.00	5460	20230703	-15.84	3590	20230103	27.99	5460	-15.84	20230703	3590	27.99	20230103	5460	-15.84	20230703	3590	27.99	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
145	20231205	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	0	3	0.00	9371990	2034	7.59	4630	4630	4605	5980	3225	4605	4607.66	2.44	0	-1795	4708	4656	4563	4511	4418	4682	4537	43	1375	500	3220	5	1	8558040	394	14.90	2.09	12	0.02	309.00	2199.00	5460	20230703	-15.66	3590	20230103	28.27	5460	-15.66	20230703	3590	28.27	20230103	5460	-15.66	20230703	3590	28.27	20230103	1.63	N	045340	500	42 억	208613	N	N	N	N
146	20231204	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-10	5	-0.22	121191520	26598	61.44	4545	4615	4470	5990	3235	4615	4552.73	2.53	0	-7969	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	394	14.90	2.09	12	0.31	309.00	2199.00	5460	20230703	-15.66	3590	20230103	28.27	5460	-15.66	20230703	3590	28.27	20230103	5460	-15.66	20230703	3590	28.27	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
147	20231204	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-35	5	-0.76	109197040	23972	55.38	4545	4615	4470	5990	3235	4615	4550.99	2.53	0	-7188	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	392	14.82	2.08	12	0.28	309.00	2199.00	5460	20230703	-16.12	3590	20230103	27.58	5460	-16.12	20230703	3590	27.58	20230103	5460	-16.12	20230703	3590	27.58	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
148	20231204	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-30	5	-0.65	87923650	19333	44.66	4545	4595	4470	5990	3235	4615	4541.90	2.53	0	-5841	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	392	14.84	2.09	12	0.23	309.00	2199.00	5460	20230703	-16.03	3590	20230103	27.72	5460	-16.03	20230703	3590	27.72	20230103	5460	-16.03	20230703	3590	27.72	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
149	20231204	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-70	5	-1.52	83363990	18330	42.34	4545	4595	4470	5990	3235	4615	4541.66	2.53	0	-5798	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	389	14.71	2.07	12	0.21	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
150	20231204	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-70	5	-1.52	73782145	16222	37.47	4545	4595	4470	5990	3235	4615	4541.11	2.53	0	-5532	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	389	14.71	2.07	12	0.19	309.00	2199.00	5460	20230703	-16.76	3590	20230103	26.60	5460	-16.76	20230703	3590	26.60	20230103	5460	-16.76	20230703	3590	26.60	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
151	20231204	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-105	5	-2.28	69146720	15199	35.11	4545	4595	4470	5990	3235	4615	4541.85	2.53	0	-5425	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	386	14.60	2.05	12	0.18	309.00	2199.00	5460	20230703	-17.40	3590	20230103	25.63	5460	-17.40	20230703	3590	25.63	20230103	5460	-17.40	20230703	3590	25.63	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
152	20231204	100425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-20	5	-0.43	35543375	7810	18.04	4545	4595	4470	5990	3235	4615	4534.86	2.53	0	-2750	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	393	14.87	2.09	12	0.09	309.00	2199.00	5460	20230703	-15.84	3590	20230103	27.99	5460	-15.84	20230703	3590	27.99	20230103	5460	-15.84	20230703	3590	27.99	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
153	20231204	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	-90	5	-1.95	13304320	2903	6.71	4545	4555	4525	5990	3235	4615	4545.00	2.53	0	-197	4738	4676	4573	4511	4408	4707	4542	43	1375	500	3230	5	1	8558040	387	14.64	2.06	12	0.03	309.00	2199.00	5460	20230703	-17.12	3590	20230103	26.04	5460	-17.12	20230703	3590	26.04	20230103	5460	-17.12	20230703	3590	26.04	20230103	1.83	N	045340	500	42 억	216571	N	N	N	N
154	20231201	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	110	2	2.44	196724560	43188	85.44	4535	4635	4470	5850	3155	4505	4554.92	2.44	0	8230	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	395	14.94	2.10	12	0.50	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N
155	20231201	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	110	2	2.44	180305600	39616	78.37	4535	4635	4470	5850	3155	4505	4551.33	2.44	0	8845	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	395	14.94	2.10	12	0.46	309.00	2199.00	5460	20230703	-15.48	3590	20230103	28.55	5460	-15.48	20230703	3590	28.55	20230103	5460	-15.48	20230703	3590	28.55	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N
156	20231201	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	45	2	1.00	161029030	35380	69.99	4535	4635	4470	5850	3155	4505	4551.41	2.44	0	9603	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	389	14.72	2.07	12	0.41	309.00	2199.00	5460	20230703	-16.67	3590	20230103	26.74	5460	-16.67	20230703	3590	26.74	20230103	5460	-16.67	20230703	3590	26.74	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N
157	20231201	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	55	2	1.22	155054330	34061	67.38	4535	4635	4470	5850	3155	4505	4552.25	2.44	0	9703	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	390	14.76	2.07	12	0.40	309.00	2199.00	5460	20230703	-16.48	3590	20230103	27.02	5460	-16.48	20230703	3590	27.02	20230103	5460	-16.48	20230703	3590	27.02	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N
158	20231201	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	75	2	1.66	129294340	28398	56.18	4535	4635	4470	5850	3155	4505	4552.94	2.44	0	8708	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	392	14.82	2.08	12	0.33	309.00	2199.00	5460	20230703	-16.12	3590	20230103	27.58	5460	-16.12	20230703	3590	27.58	20230103	5460	-16.12	20230703	3590	27.58	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N
159	20231201	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	90	2	2.00	113319425	24919	49.30	4535	4635	4470	5850	3155	4505	4547.51	2.44	0	8228	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	393	14.87	2.09	12	0.29	309.00	2199.00	5460	20230703	-15.84	3590	20230103	27.99	5460	-15.84	20230703	3590	27.99	20230103	5460	-15.84	20230703	3590	27.99	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N
160	20231201	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	85	2	1.89	68824495	15216	30.10	4535	4600	4470	5850	3155	4505	4523.17	2.44	0	4459	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	393	14.85	2.09	12	0.18	309.00	2199.00	5460	20230703	-15.93	3590	20230103	27.86	5460	-15.93	20230703	3590	27.86	20230103	5460	-15.93	20230703	3590	27.86	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N
161	20231201	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	65	2	1.44	8036210	1771	3.50	4535	4570	4530	5850	3155	4505	4537.67	2.44	0	255	4871	4687	4596	4412	4321	4642	4367	43	1345	500	3150	5	1	8558040	391	14.79	2.08	12	0.02	309.00	2199.00	5460	20230703	-16.30	3590	20230103	27.30	5460	-16.30	20230703	3590	27.30	20230103	5460	-16.30	20230703	3590	27.30	20230103	1.78	N	045340	500	42 억	208546	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History