KissMeData/039310/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
3	20231229	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
4	20231229	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
5	20231229	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
6	20231229	120508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
7	20231229	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
8	20231229	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
9	20231229	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	98827775	42188	49.23	2390	2420	2275	3040	1640	2340	2334.85	1.03	163	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.23	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187541	N	N	N	N
10	20231228	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	30	2	1.28	91808695	39294	45.85	2390	2420	2275	3040	1640	2340	2334.85	1.03	0	158	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	429	11.67	0.48	12	0.22	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
11	20231228	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2310	-30	5	-1.28	81641420	34967	40.80	2390	2420	2275	3040	1640	2340	2334.70	1.03	0	123	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	419	11.38	0.47	12	0.19	203.00	4896.00	3450	20230209	-33.04	1890	20231101	22.22	3450	-33.04	20230209	1890	22.22	20231101	3450	-33.04	20230209	1890	22.22	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
12	20231228	140447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	-20	5	-0.85	65182720	27763	32.40	2390	2420	2275	3040	1640	2340	2348.04	1.03	0	726	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	420	11.43	0.47	12	0.15	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
13	20231228	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-40	5	-1.71	64206150	27338	31.90	2390	2420	2275	3040	1640	2340	2348.84	1.03	0	715	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	417	11.33	0.47	12	0.15	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	3450	-33.33	20230209	1890	21.69	20231101	3450	-33.33	20230209	1890	21.69	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
14	20231228	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	0	3	0.00	58402235	24821	28.96	2390	2420	2315	3040	1640	2340	2353.33	1.03	0	716	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	424	11.53	0.48	12	0.14	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
15	20231228	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	40	2	1.71	16681375	7021	8.19	2390	2420	2365	3040	1640	2340	2380.08	1.03	0	63	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	431	11.72	0.49	12	0.04	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
16	20231228	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	45	2	1.92	9043590	3809	4.44	2390	2420	2365	3040	1640	2340	2382.35	1.03	0	45	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	432	11.75	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
17	20231228	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	60	2	2.56	3084950	1304	1.52	2390	2420	2385	3040	1640	2340	2398.21	1.03	0	-8	2436	2387	2341	2292	2246	2412	2317	91	700	500	1630	5	1	18121667	435	11.82	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	187378	N	N	N	N
18	20231227	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	20	2	0.86	199534510	85693	336.31	2320	2390	2295	3015	1625	2320	2328.49	1.03	0	137	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	424	11.53	0.48	12	0.47	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
19	20231227	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	45	2	1.94	188943785	81205	318.70	2320	2390	2295	3015	1625	2320	2326.75	1.03	0	115	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	429	11.65	0.48	12	0.45	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	3450	-31.45	20230209	1890	25.13	20231101	3450	-31.45	20230209	1890	25.13	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
20	20231227	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	0	3	0.00	177899770	76494	300.21	2320	2390	2295	3015	1625	2320	2325.67	1.03	0	-41	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	420	11.43	0.47	12	0.42	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
21	20231227	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	0	3	0.00	141343860	60737	238.37	2320	2390	2295	3015	1625	2320	2327.15	1.03	0	3838	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	420	11.43	0.47	12	0.34	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
22	20231227	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-20	5	-0.86	140363025	60314	236.71	2320	2390	2295	3015	1625	2320	2327.21	1.03	0	3838	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	417	11.33	0.47	12	0.33	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	3450	-33.33	20230209	1890	21.69	20231101	3450	-33.33	20230209	1890	21.69	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
23	20231227	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	0	3	0.00	104616100	44858	176.05	2320	2390	2305	3015	1625	2320	2332.17	1.03	0	3788	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	420	11.43	0.47	12	0.25	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
24	20231227	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	25	2	1.08	93683705	40139	157.53	2320	2390	2305	3015	1625	2320	2334.00	1.03	0	3844	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	425	11.55	0.48	12	0.22	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	3450	-32.03	20230209	1890	24.07	20231101	3450	-32.03	20230209	1890	24.07	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
25	20231227	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	50	2	2.16	12896380	5514	21.64	2320	2370	2320	3015	1625	2320	2338.99	1.03	0	-1	2433	2376	2323	2266	2213	2405	2295	91	695	500	1620	5	1	18121667	429	11.67	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187246	N	N	N	N
26	20231226	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	35	2	1.53	58686755	25480	155.80	2305	2380	2270	2970	1600	2285	2303.39	1.03	0	-2193	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	420	11.43	0.47	12	0.14	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
27	20231226	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	10	2	0.44	50576920	21955	134.25	2305	2380	2275	2970	1600	2285	2303.85	1.03	0	-2068	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	416	11.31	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.48	1890	20231101	21.43	3450	-33.48	20230209	1890	21.43	20231101	3450	-33.48	20230209	1890	21.43	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
28	20231226	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	0	3	0.00	37473570	16212	99.13	2305	2380	2280	2970	1600	2285	2311.83	1.03	0	6	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	414	11.26	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	3450	-33.77	20230209	1890	20.90	20231101	3450	-33.77	20230209	1890	20.90	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
29	20231226	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	35	2	1.53	27467635	11845	72.43	2305	2380	2290	2970	1600	2285	2319.55	1.03	0	0	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	420	11.43	0.47	12	0.07	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
30	20231226	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	10	2	0.44	17910920	7705	47.11	2305	2380	2295	2970	1600	2285	2325.73	1.03	0	-51	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	416	11.31	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.48	1890	20231101	21.43	3450	-33.48	20230209	1890	21.43	20231101	3450	-33.48	20230209	1890	21.43	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
31	20231226	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2330	45	2	1.97	12254875	5256	32.14	2305	2380	2305	2970	1600	2285	2333.59	1.03	0	-394	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	422	11.48	0.48	12	0.03	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	3450	-32.46	20230209	1890	23.28	20231101	3450	-32.46	20230209	1890	23.28	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
32	20231226	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	60	2	2.63	9080350	3900	23.85	2305	2380	2305	2970	1600	2285	2330.83	1.03	0	-394	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	425	11.55	0.48	12	0.02	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	3450	-32.03	20230209	1890	24.07	20231101	3450	-32.03	20230209	1890	24.07	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
33	20231226	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	85	2	3.72	5342535	2313	14.14	2305	2380	2305	2970	1600	2285	2312.34	1.03	0	-101	2398	2341	2313	2256	2228	2327	2242	91	685	500	1590	5	1	18121667	429	11.67	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187387	N	N	N	N
34	20231222	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	-85	5	-3.59	37836005	16354	101.67	2370	2370	2285	3080	1660	2370	2313.34	1.04	0	-1315	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	414	11.26	0.47	12	0.09	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	3450	-33.77	20230209	1890	20.90	20231101	3450	-33.77	20230209	1890	20.90	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
35	20231222	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	-65	5	-2.74	33444905	14435	89.74	2370	2370	2290	3080	1660	2370	2316.67	1.04	0	-1318	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	418	11.35	0.47	12	0.08	203.00	4896.00	3450	20230209	-33.19	1890	20231101	21.96	3450	-33.19	20230209	1890	21.96	20231101	3450	-33.19	20230209	1890	21.96	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
36	20231222	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	-65	5	-2.74	25907015	11160	69.38	2370	2370	2300	3080	1660	2370	2321.11	1.04	0	-1148	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	418	11.35	0.47	12	0.06	203.00	4896.00	3450	20230209	-33.19	1890	20231101	21.96	3450	-33.19	20230209	1890	21.96	20231101	3450	-33.19	20230209	1890	21.96	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
37	20231222	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-70	5	-2.95	22526830	9701	60.31	2370	2370	2300	3080	1660	2370	2321.77	1.04	0	-954	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	417	11.33	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	3450	-33.33	20230209	1890	21.69	20231101	3450	-33.33	20230209	1890	21.69	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
38	20231222	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-30	5	-1.27	11844990	5090	31.64	2370	2370	2300	3080	1660	2370	2326.51	1.04	0	-935	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	424	11.53	0.48	12	0.03	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
39	20231222	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-30	5	-1.27	11552800	4965	30.87	2370	2370	2300	3080	1660	2370	2326.23	1.04	0	-935	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	424	11.53	0.48	12	0.03	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
40	20231222	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2320	-50	5	-2.11	10323400	4437	27.58	2370	2370	2300	3080	1660	2370	2325.97	1.04	0	-526	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	420	11.43	0.47	12	0.02	203.00	4896.00	3450	20230209	-32.75	1890	20231101	22.75	3450	-32.75	20230209	1890	22.75	20231101	3450	-32.75	20230209	1890	22.75	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
41	20231222	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-10	5	-0.42	2996115	1278	7.95	2370	2370	2335	3080	1660	2370	2342.89	1.04	0	30	2483	2426	2368	2311	2253	2397	2282	91	710	500	1650	5	1	18121667	428	11.63	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.00	N	039310	500	90 억	187830	N	N	N	N
42	20231221	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-20	5	-0.84	37820490	16085	182.12	2425	2425	2310	3105	1675	2390	2351.29	1.03	0	643	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	429	11.67	0.48	12	0.09	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
43	20231221	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-30	5	-1.26	35355065	15038	170.27	2425	2425	2310	3105	1675	2390	2351.05	1.03	0	664	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	428	11.63	0.48	12	0.08	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
44	20231221	140437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-40	5	-1.67	32028285	13626	154.28	2425	2425	2310	3105	1675	2390	2350.53	1.03	0	963	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	426	11.58	0.48	12	0.08	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
45	20231221	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-50	5	-2.09	29712320	12639	143.10	2425	2425	2310	3105	1675	2390	2350.84	1.03	0	1561	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	424	11.53	0.48	12	0.07	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
46	20231221	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-40	5	-1.67	20550895	8705	98.56	2425	2425	2335	3105	1675	2390	2360.82	1.03	0	1657	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	426	11.58	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
47	20231221	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-15	5	-0.63	19156905	8114	91.87	2425	2425	2335	3105	1675	2390	2360.97	1.03	0	1756	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	430	11.70	0.49	12	0.04	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
48	20231221	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-40	5	-1.67	15892015	6738	76.29	2425	2425	2335	3105	1675	2390	2358.57	1.03	0	2613	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	426	11.58	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
49	20231221	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	20	2	0.84	310330	128	1.45	2425	2425	2410	3105	1675	2390	2424.45	1.03	0	-5	2436	2412	2391	2367	2346	2402	2357	91	715	500	1670	5	1	18121667	437	11.87	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.00	N	039310	500	90 억	187374	N	N	N	N
50	20231220	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	-10	5	-0.42	17900490	7493	138.68	2415	2415	2370	3120	1680	2400	2388.96	1.04	0	-554	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	433	11.77	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
51	20231220	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-5	5	-0.21	15888500	6648	123.04	2415	2415	2370	3120	1680	2400	2389.97	1.04	0	-531	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	434	11.80	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
52	20231220	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	5	2	0.21	11970355	5001	92.56	2415	2415	2375	3120	1680	2400	2393.59	1.04	0	-469	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
53	20231220	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	0	3	0.00	11369450	4751	87.93	2415	2415	2375	3120	1680	2400	2393.06	1.04	0	-469	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	435	11.82	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
54	20231220	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	0	3	0.00	6406185	2673	49.47	2415	2415	2375	3120	1680	2400	2396.63	1.04	0	-252	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	435	11.82	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
55	20231220	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	5	2	0.21	3464775	1441	26.67	2415	2415	2385	3120	1680	2400	2404.43	1.04	0	-548	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
56	20231220	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	5	2	0.21	1771710	737	13.64	2415	2415	2395	3120	1680	2400	2403.95	1.04	0	-413	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
57	20231220	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-5	5	-0.21	721215	300	5.55	2415	2415	2395	3120	1680	2400	2404.06	1.04	0	-227	2446	2422	2401	2377	2356	2412	2367	91	720	500	1680	5	1	18121667	434	11.80	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188116	N	N	N	N
58	20231219	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-25	5	-1.03	12945535	5403	38.52	2425	2425	2380	3150	1700	2425	2395.96	1.04	0	-414	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	435	11.82	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
59	20231219	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-25	5	-1.03	12597255	5257	37.48	2425	2425	2380	3150	1700	2425	2396.25	1.04	0	-414	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	435	11.82	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
60	20231219	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-15	5	-0.62	10753710	4490	32.01	2425	2425	2380	3150	1700	2425	2395.00	1.04	0	-212	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	437	11.87	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
61	20231219	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-15	5	-0.62	8664610	3622	25.82	2425	2425	2380	3150	1700	2425	2392.16	1.04	0	12	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	437	11.87	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
62	20231219	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	-20	5	-0.82	4093930	1708	12.18	2425	2425	2380	3150	1700	2425	2396.82	1.04	0	-8	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	436	11.85	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
63	20231219	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	-20	5	-0.82	3086255	1289	9.19	2425	2425	2380	3150	1700	2425	2394.16	1.04	0	-8	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	436	11.85	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
64	20231219	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-40	5	-1.65	1956525	819	5.84	2425	2425	2380	3150	1700	2425	2388.65	1.04	0	-8	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	432	11.75	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
65	20231219	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-45	5	-1.86	1329710	557	3.97	2425	2425	2380	3150	1700	2425	2386.86	1.04	0	-2	2488	2456	2413	2381	2338	2472	2397	91	725	500	1690	5	1	18121667	431	11.72	0.49	12	0.00	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	188545	N	N	N	N
66	20231218	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	20	2	0.83	33706210	14019	77.84	2420	2445	2370	3125	1685	2405	2404.29	1.04	0	-560	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	439	11.95	0.50	12	0.08	203.00	4896.00	3450	20230209	-29.71	1890	20231101	28.31	3450	-29.71	20230209	1890	28.31	20231101	3450	-29.71	20230209	1890	28.31	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
67	20231218	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	10	2	0.42	31020870	12911	71.69	2420	2445	2370	3125	1685	2405	2402.55	1.04	0	-452	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.07	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
68	20231218	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	10	2	0.42	27773140	11566	64.22	2420	2445	2370	3125	1685	2405	2401.06	1.04	0	-142	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.06	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
69	20231218	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-5	5	-0.21	27129860	11298	62.74	2420	2445	2370	3125	1685	2405	2401.08	1.04	0	7	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	435	11.82	0.49	12	0.06	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
70	20231218	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-25	5	-1.04	20855545	8660	48.09	2420	2445	2380	3125	1685	2405	2408.51	1.04	0	23	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	431	11.72	0.49	12	0.05	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
71	20231218	110435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	10	2	0.42	14761410	6115	33.96	2420	2445	2395	3125	1685	2405	2414.97	1.04	0	-146	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
72	20231218	100435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	15	2	0.62	14175940	5873	32.61	2420	2445	2395	3125	1685	2405	2414.77	1.04	0	-135	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	439	11.92	0.49	12	0.03	203.00	4896.00	3450	20230209	-29.86	1890	20231101	28.04	3450	-29.86	20230209	1890	28.04	20231101	3450	-29.86	20230209	1890	28.04	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
73	20231218	090432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	40	2	1.66	2915025	1207	6.70	2420	2445	2415	3125	1685	2405	2425.63	1.04	0	-22	2468	2436	2413	2381	2358	2452	2397	91	720	500	1680	5	1	18121667	443	12.04	0.50	12	0.01	203.00	4896.00	3450	20230209	-29.13	1890	20231101	29.37	3450	-29.13	20230209	1890	29.37	20231101	3450	-29.13	20230209	1890	29.37	20231101	0.00	N	039310	500	90 억	189109	N	N	N	N
74	20231215	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	-5	5	-0.21	43529550	18009	83.30	2400	2445	2390	3130	1690	2410	2417.37	1.04	0	4	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.10	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
75	20231215	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	-20	5	-0.83	41089800	16990	78.58	2400	2445	2390	3130	1690	2410	2418.79	1.04	0	4	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	433	11.77	0.49	12	0.09	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
76	20231215	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	-5	5	-0.21	39434255	16302	75.40	2400	2445	2390	3130	1690	2410	2419.34	1.04	0	4	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.09	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
77	20231215	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	20	2	0.83	32198895	13316	61.59	2400	2445	2390	3130	1690	2410	2418.46	1.04	0	2	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	440	11.97	0.50	12	0.07	203.00	4896.00	3450	20230209	-29.57	1890	20231101	28.57	3450	-29.57	20230209	1890	28.57	20231101	3450	-29.57	20230209	1890	28.57	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
78	20231215	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	25	2	1.04	19684390	8167	37.78	2400	2445	2390	3130	1690	2410	2410.25	1.04	0	5	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	441	12.00	0.50	12	0.05	203.00	4896.00	3450	20230209	-29.42	1890	20231101	28.84	3450	-29.42	20230209	1890	28.84	20231101	3450	-29.42	20230209	1890	28.84	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
79	20231215	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	5	2	0.21	10849090	4512	20.87	2400	2415	2390	3130	1690	2410	2403.61	1.04	0	5	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
80	20231215	100434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-10	5	-0.41	3720760	1548	7.16	2400	2400	2395	3130	1690	2410	2399.22	1.04	0	7	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	435	11.82	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
81	20231215	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-10	5	-0.41	2187880	909	4.20	2400	2400	2400	3130	1690	2410	2400.00	1.04	0	7	2430	2420	2400	2390	2370	2425	2395	91	720	500	1680	5	1	18121667	435	11.82	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	189105	N	N	N	N
82	20231214	160431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	30	2	1.26	51722530	21620	233.00	2385	2410	2380	3090	1670	2380	2392.63	1.04	0	532	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	437	11.87	0.49	12	0.12	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
83	20231214	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	5	2	0.21	38202400	16004	172.48	2385	2410	2380	3090	1670	2380	2387.28	1.04	0	530	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	432	11.75	0.49	12	0.09	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
84	20231214	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	5	2	0.21	37620465	15760	169.85	2385	2410	2380	3090	1670	2380	2387.31	1.04	0	517	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	432	11.75	0.49	12	0.09	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
85	20231214	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	0	3	0.00	37138180	15558	167.67	2385	2410	2380	3090	1670	2380	2387.31	1.04	0	517	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	431	11.72	0.49	12	0.09	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
86	20231214	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	20	2	0.84	20362260	8517	91.79	2385	2410	2380	3090	1670	2380	2391.44	1.04	0	66	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	435	11.82	0.49	12	0.05	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
87	20231214	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	10	2	0.42	14843955	6221	67.04	2385	2405	2380	3090	1670	2380	2386.63	1.04	0	-211	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	433	11.77	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
88	20231214	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	25	2	1.05	13292610	5573	60.06	2385	2405	2380	3090	1670	2380	2385.68	1.04	0	156	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	436	11.85	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
89	20231214	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	5	2	0.21	1965175	825	8.89	2385	2385	2385	3090	1670	2380	2385.00	1.04	0	0	2413	2396	2383	2366	2353	2390	2360	91	710	500	1660	5	1	18121667	432	11.75	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	188206	N	N	N	N
90	20231213	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-15	5	-0.63	22113115	9279	111.17	2400	2400	2370	3110	1680	2395	2382.99	1.04	0	347	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	431	11.72	0.49	12	0.05	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
91	20231213	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-20	5	-0.84	18932430	7941	95.14	2400	2400	2370	3110	1680	2395	2383.99	1.04	0	264	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	430	11.70	0.49	12	0.04	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
92	20231213	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-20	5	-0.84	16382040	6865	82.25	2400	2400	2370	3110	1680	2395	2386.17	1.04	0	264	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	430	11.70	0.49	12	0.04	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
93	20231213	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-15	5	-0.63	13987835	5857	70.17	2400	2400	2375	3110	1680	2395	2388.10	1.04	0	-157	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	431	11.72	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
94	20231213	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	-5	5	-0.21	12436305	5205	62.36	2400	2400	2375	3110	1680	2395	2389.18	1.04	0	-157	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	433	11.77	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
95	20231213	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	-5	5	-0.21	12008495	5026	60.21	2400	2400	2375	3110	1680	2395	2389.15	1.04	0	-157	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	433	11.77	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
96	20231213	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	0	3	0.00	7864230	3284	39.34	2400	2400	2375	3110	1680	2395	2394.70	1.04	0	-157	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	434	11.80	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
97	20231213	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	0	3	0.00	6859090	2863	34.30	2400	2400	2395	3110	1680	2395	2395.80	1.04	0	0	2418	2406	2388	2376	2358	2412	2382	91	715	500	1670	5	1	18121667	434	11.80	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188280	N	N	N	N
98	20231212	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	5	2	0.21	19922885	8346	67.01	2385	2400	2370	3105	1675	2390	2387.12	1.04	0	225	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	434	11.80	0.49	12	0.05	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
99	20231212	150425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	5	2	0.21	19384010	8121	65.20	2385	2400	2370	3105	1675	2390	2386.90	1.04	0	222	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	434	11.80	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
100	20231212	140409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	5	2	0.21	18974465	7950	63.83	2385	2400	2370	3105	1675	2390	2386.73	1.04	0	222	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	434	11.80	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
101	20231212	130405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-5	5	-0.21	13351325	5594	44.91	2385	2400	2370	3105	1675	2390	2386.72	1.04	0	222	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	432	11.75	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
102	20231212	120403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-15	5	-0.63	12504225	5239	42.06	2385	2400	2375	3105	1675	2390	2386.76	1.04	0	222	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	430	11.70	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
103	20231212	110407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-5	5	-0.21	9966365	4173	33.50	2385	2400	2385	3105	1675	2390	2388.30	1.04	0	0	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	432	11.75	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
104	20231212	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	5	2	0.21	4607475	1927	15.47	2385	2400	2385	3105	1675	2390	2391.01	1.04	0	0	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	434	11.80	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
105	20231212	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	0	3	0.00	190805	80	0.64	2385	2390	2385	3105	1675	2390	2385.06	1.04	0	0	2426	2407	2381	2362	2336	2417	2372	91	715	500	1670	5	1	18121667	433	11.77	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	188055	N	N	N	N
106	20231211	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	35	2	1.49	29687825	12445	134.57	2380	2400	2355	3060	1650	2355	2385.52	1.03	-330	456	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	433	11.77	0.49	12	0.07	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
107	20231211	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	35	2	1.49	27028045	11332	122.53	2380	2400	2355	3060	1650	2355	2385.11	1.03	-330	385	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	433	11.77	0.49	12	0.06	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
108	20231211	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	35	2	1.49	18542380	7760	83.91	2380	2400	2355	3060	1650	2355	2389.48	1.03	-330	-8	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	433	11.77	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
109	20231211	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	35	2	1.49	18332640	7672	82.96	2380	2400	2355	3060	1650	2355	2389.55	1.03	-330	-37	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	433	11.77	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
110	20231211	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	30	2	1.27	17078125	7146	77.27	2380	2400	2355	3060	1650	2355	2389.89	1.03	-330	-37	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	432	11.75	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	3450	-30.87	20230209	1890	26.19	20231101	3450	-30.87	20230209	1890	26.19	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
111	20231211	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	25	2	1.06	14675915	6138	66.37	2380	2400	2355	3060	1650	2355	2390.99	1.03	-330	-37	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	431	11.72	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
112	20231211	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	20	2	0.85	13850280	5791	62.62	2380	2400	2355	3060	1650	2355	2391.69	1.03	-330	-210	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	430	11.70	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
113	20231211	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	20	2	0.85	6154195	2573	27.82	2380	2400	2375	3060	1650	2355	2391.84	1.03	-330	-159	2388	2371	2338	2321	2288	2380	2330	91	705	500	1640	5	1	18121667	430	11.70	0.49	12	0.01	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
114	20231208	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	21372065	9148	73.71	2340	2355	2305	3060	1650	2355	2336.24	1.03	0	321	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	3450	-31.74	20230209	1890	24.60	20231101	3450	-31.74	20230209	1890	24.60	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
115	20231208	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	18596430	7966	64.19	2340	2355	2305	3060	1650	2355	2334.46	1.03	0	207	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	3450	-31.74	20230209	1890	24.60	20231101	3450	-31.74	20230209	1890	24.60	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
116	20231208	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-10	5	-0.42	16258645	6971	56.17	2340	2355	2305	3060	1650	2355	2332.31	1.03	0	207	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	425	11.55	0.48	12	0.04	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	3450	-32.03	20230209	1890	24.07	20231101	3450	-32.03	20230209	1890	24.07	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
117	20231208	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-5	5	-0.21	15130700	6490	52.30	2340	2355	2305	3060	1650	2355	2331.36	1.03	0	207	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
118	20231208	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-5	5	-0.21	13936765	5979	48.18	2340	2355	2305	3060	1650	2355	2330.93	1.03	0	84	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
119	20231208	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-5	5	-0.21	12881615	5530	44.56	2340	2355	2305	3060	1650	2355	2329.38	1.03	0	84	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
120	20231208	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-5	5	-0.21	5574950	2382	19.19	2340	2355	2335	3060	1650	2355	2340.41	1.03	0	83	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
121	20231208	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	2033550	869	7.00	2340	2340	2340	3060	1650	2355	2340.00	1.03	0	0	2421	2387	2356	2322	2291	2372	2307	91	705	500	1640	5	1	18121667	424	11.53	0.48	12	0.00	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	3450	-32.17	20230209	1890	23.81	20231101	3450	-32.17	20230209	1890	23.81	20231101	0.00	N	039310	500	90 억	187269	N	N	N	N
122	20231207	160413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-35	5	-1.46	29200070	12410	175.90	2385	2390	2325	3105	1675	2390	2352.95	1.04	0	81	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	427	11.60	0.48	12	0.07	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	3450	-31.74	20230209	1890	24.60	20231101	3450	-31.74	20230209	1890	24.60	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
123	20231207	150415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-35	5	-1.46	26730110	11367	161.12	2385	2390	2325	3105	1675	2390	2351.55	1.04	0	186	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	427	11.60	0.48	12	0.06	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	3450	-31.74	20230209	1890	24.60	20231101	3450	-31.74	20230209	1890	24.60	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
124	20231207	140414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-20	5	-0.84	19937260	8484	120.26	2385	2390	2325	3105	1675	2390	2349.98	1.04	0	206	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	429	11.67	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
125	20231207	130415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-25	5	-1.05	18819825	8011	113.55	2385	2390	2325	3105	1675	2390	2349.25	1.04	0	206	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	429	11.65	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	3450	-31.45	20230209	1890	25.13	20231101	3450	-31.45	20230209	1890	25.13	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
126	20231207	120415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-25	5	-1.05	18408315	7837	111.08	2385	2390	2325	3105	1675	2390	2348.90	1.04	0	206	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	429	11.65	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	3450	-31.45	20230209	1890	25.13	20231101	3450	-31.45	20230209	1890	25.13	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
127	20231207	110411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	-30	5	-1.26	17747420	7557	107.12	2385	2390	2325	3105	1675	2390	2348.47	1.04	0	206	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	428	11.63	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	3450	-31.59	20230209	1890	24.87	20231101	3450	-31.59	20230209	1890	24.87	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
128	20231207	100411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-20	5	-0.84	9037490	3827	54.25	2385	2390	2325	3105	1675	2390	2361.51	1.04	0	254	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	429	11.67	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
129	20231207	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-10	5	-0.42	1867160	783	11.10	2385	2385	2380	3105	1675	2390	2384.62	1.04	0	-59	2463	2426	2383	2346	2303	2405	2325	91	715	500	1670	5	1	18121667	431	11.72	0.49	12	0.00	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.00	N	039310	500	90 억	187779	N	N	N	N
130	20231206	160407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	-10	5	-0.42	16790625	7055	52.68	2400	2420	2340	3120	1680	2400	2379.96	1.04	0	46	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	433	11.77	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	3450	-30.72	20230209	1890	26.46	20231101	3450	-30.72	20230209	1890	26.46	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
131	20231206	150416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-25	5	-1.04	14492465	6093	45.49	2400	2420	2340	3120	1680	2400	2378.54	1.04	0	30	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	430	11.70	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
132	20231206	140414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-20	5	-0.83	10880725	4573	34.14	2400	2420	2340	3120	1680	2400	2379.34	1.04	0	-10	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	431	11.72	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
133	20231206	130411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-35	5	-1.46	8135680	3412	25.48	2400	2420	2340	3120	1680	2400	2384.43	1.04	0	-14	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	429	11.65	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	3450	-31.45	20230209	1890	25.13	20231101	3450	-31.45	20230209	1890	25.13	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
134	20231206	120409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-5	5	-0.21	7128980	2988	22.31	2400	2420	2340	3120	1680	2400	2385.87	1.04	0	-47	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	434	11.80	0.49	12	0.02	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
135	20231206	110416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	0	3	0.00	3860120	1608	12.01	2400	2420	2390	3120	1680	2400	2400.57	1.04	0	-92	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	435	11.82	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
136	20231206	100412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	5	2	0.21	3135830	1306	9.75	2400	2420	2395	3120	1680	2400	2401.09	1.04	0	-87	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
137	20231206	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	15	2	0.62	1041615	434	3.24	2400	2415	2400	3120	1680	2400	2400.03	1.04	0	0	2503	2451	2388	2336	2273	2420	2305	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.00	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.01	N	039310	500	90 억	187723	N	N	N	N
138	20231205	160413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-10	5	-0.41	31621255	13343	47.02	2410	2440	2325	3130	1690	2410	2369.88	1.04	0	-1163	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	435	11.82	0.49	12	0.07	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	3450	-30.43	20230209	1890	26.98	20231101	3450	-30.43	20230209	1890	26.98	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
139	20231205	150412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-45	5	-1.87	24733605	10456	36.85	2410	2440	2325	3130	1690	2410	2365.49	1.04	0	-1089	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	429	11.65	0.48	12	0.06	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	3450	-31.45	20230209	1890	25.13	20231101	3450	-31.45	20230209	1890	25.13	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
140	20231205	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-60	5	-2.49	22420040	9475	33.39	2410	2440	2325	3130	1690	2410	2366.23	1.04	0	-808	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	426	11.58	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	3450	-31.88	20230209	1890	24.34	20231101	3450	-31.88	20230209	1890	24.34	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
141	20231205	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-40	5	-1.66	14650300	6152	21.68	2410	2440	2355	3130	1690	2410	2381.39	1.04	0	-784	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	429	11.67	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	3450	-31.30	20230209	1890	25.40	20231101	3450	-31.30	20230209	1890	25.40	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
142	20231205	120409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-35	5	-1.45	13192860	5534	19.50	2410	2440	2360	3130	1690	2410	2383.96	1.04	0	-763	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	430	11.70	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
143	20231205	110410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-35	5	-1.45	8469110	3541	12.48	2410	2440	2370	3130	1690	2410	2391.73	1.04	0	-628	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	430	11.70	0.49	12	0.02	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
144	20231205	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-35	5	-1.45	6267675	2616	9.22	2410	2440	2370	3130	1690	2410	2395.90	1.04	0	-521	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	430	11.70	0.49	12	0.01	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	3450	-31.16	20230209	1890	25.66	20231101	3450	-31.16	20230209	1890	25.66	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
145	20231205	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	0	3	0.00	3272435	1357	4.78	2410	2440	2410	3130	1690	2410	2411.52	1.04	0	-40	2473	2441	2403	2371	2333	2422	2352	91	720	500	1680	5	1	18121667	437	11.87	0.49	12	0.01	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.01	N	039310	500	90 억	188997	N	N	N	N
146	20231204	160409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-5	5	-0.21	68133560	28377	80.71	2415	2435	2365	3135	1695	2415	2401.01	1.04	0	932	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	437	11.87	0.49	12	0.16	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
147	20231204	150410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-20	5	-0.83	65698015	27360	77.82	2415	2435	2365	3135	1695	2415	2401.24	1.04	0	913	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	434	11.80	0.49	12	0.15	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
148	20231204	140407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-35	5	-1.45	63084490	26268	74.71	2415	2435	2365	3135	1695	2415	2401.57	1.04	0	989	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	431	11.72	0.49	12	0.14	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	3450	-31.01	20230209	1890	25.93	20231101	3450	-31.01	20230209	1890	25.93	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
149	20231204	130407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-20	5	-0.83	44580860	18511	52.65	2415	2435	2370	3135	1695	2415	2408.34	1.04	0	392	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	434	11.80	0.49	12	0.10	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
150	20231204	120407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	0	3	0.00	34942795	14509	41.27	2415	2435	2370	3135	1695	2415	2408.35	1.04	0	-39	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	438	11.90	0.49	12	0.08	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
151	20231204	110408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	5	2	0.21	29224285	12130	34.50	2415	2435	2370	3135	1695	2415	2409.26	1.04	0	-21	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	439	11.92	0.49	12	0.07	203.00	4896.00	3450	20230209	-29.86	1890	20231101	28.04	3450	-29.86	20230209	1890	28.04	20231101	3450	-29.86	20230209	1890	28.04	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
152	20231204	100408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	10	2	0.41	20021055	8301	23.61	2415	2435	2370	3135	1695	2415	2411.88	1.04	0	2	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	439	11.95	0.50	12	0.05	203.00	4896.00	3450	20230209	-29.71	1890	20231101	28.31	3450	-29.71	20230209	1890	28.31	20231101	3450	-29.71	20230209	1890	28.31	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
153	20231204	090408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-20	5	-0.83	12479280	5180	14.73	2415	2430	2395	3135	1695	2415	2409.13	1.04	0	-56	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	434	11.80	0.49	12	0.03	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	3450	-30.58	20230209	1890	26.72	20231101	3450	-30.58	20230209	1890	26.72	20231101	0.01	N	039310	500	90 억	188065	N	N	N	N
154	20231201	160408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	10	2	0.42	84669970	35160	136.64	2405	2440	2365	3125	1685	2405	2408.13	1.04	0	-39	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.19	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N
155	20231201	150407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	10	2	0.42	80994250	33639	130.73	2405	2440	2365	3125	1685	2405	2407.75	1.04	0	-65	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.19	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N
156	20231201	140407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	15	2	0.62	71812705	29822	115.90	2405	2440	2365	3125	1685	2405	2408.04	1.04	0	-74	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	439	11.92	0.49	12	0.16	203.00	4896.00	3450	20230209	-29.86	1890	20231101	28.04	3450	-29.86	20230209	1890	28.04	20231101	3450	-29.86	20230209	1890	28.04	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N
157	20231201	130407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	10	2	0.42	63347385	26320	102.29	2405	2440	2365	3125	1685	2405	2406.82	1.04	0	-75	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	438	11.90	0.49	12	0.15	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	3450	-30.00	20230209	1890	27.78	20231101	3450	-30.00	20230209	1890	27.78	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N
158	20231201	120409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	5	2	0.21	59738690	24823	96.47	2405	2440	2365	3125	1685	2405	2406.59	1.04	0	-75	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	437	11.87	0.49	12	0.14	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	3450	-30.14	20230209	1890	27.51	20231101	3450	-30.14	20230209	1890	27.51	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N
159	20231201	110408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	0	3	0.00	52945680	22000	85.50	2405	2440	2365	3125	1685	2405	2406.62	1.04	0	-75	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.12	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N
160	20231201	100410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	0	3	0.00	43397725	18024	70.05	2405	2440	2365	3125	1685	2405	2407.77	1.04	0	-75	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	436	11.85	0.49	12	0.10	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	3450	-30.29	20230209	1890	27.25	20231101	3450	-30.29	20230209	1890	27.25	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N
161	20231201	090405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	15	2	0.62	3684705	1526	5.93	2405	2420	2405	3125	1685	2405	2414.62	1.04	0	-54	2465	2435	2385	2355	2305	2450	2370	91	720	500	1680	5	1	18121667	439	11.92	0.49	12	0.01	203.00	4896.00	3450	20230209	-29.86	1890	20231101	28.04	3450	-29.86	20230209	1890	28.04	20231101	3450	-29.86	20230209	1890	28.04	20231101	0.01	N	039310	500	90 억	188104	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History