KissMeData/377030/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161335	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
3	20231229	151323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
4	20231229	141321	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
5	20231229	131322	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
6	20231229	121325	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
7	20231229	111224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
8	20231229	101237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
9	20231229	091236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1330091780	193454	244.82	6840	7040	6700	8710	4690	6700	6874.59	1.86	26233	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.99	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	364132	N	N	35	N	N
10	20231228	161223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1321876910	192278	243.33	6840	7040	6700	8710	4690	6700	6874.59	1.73	0	24918	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.98	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	337899	N	N	35	N	N
11	20231228	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	310	2	4.63	1247905270	181728	229.98	6840	7040	6700	8710	4690	6700	6866.88	1.73	0	23606	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1372	-8.95	3.59	12	0.93	-783.00	1953.00	17700	20230202	-60.40	5350	20231024	31.03	17700	-60.40	20230202	5350	31.03	20231024	17700	-60.40	20230202	5350	31.03	20231024	0.82	N	377030	500	97 억	337899	N	N	15	N	N
12	20231228	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	140	2	2.09	781957260	114678	145.13	6840	6890	6700	8710	4690	6700	6818.72	1.73	0	15953	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1339	-8.74	3.50	12	0.59	-783.00	1953.00	17700	20230202	-61.36	5350	20231024	27.85	17700	-61.36	20230202	5350	27.85	20231024	17700	-61.36	20230202	5350	27.85	20231024	0.82	N	377030	500	97 억	337899	N	N	15	N	N
13	20231228	131222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	130	2	1.94	706570020	103618	131.13	6840	6890	6700	8710	4690	6700	6818.99	1.73	0	17841	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1337	-8.72	3.50	12	0.53	-783.00	1953.00	17700	20230202	-61.41	5350	20231024	27.66	17700	-61.41	20230202	5350	27.66	20231024	17700	-61.41	20230202	5350	27.66	20231024	0.82	N	377030	500	97 억	337899	N	N	15	N	N
14	20231228	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	140	2	2.09	670410670	98333	124.44	6840	6890	6700	8710	4690	6700	6817.76	1.73	0	17896	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1339	-8.74	3.50	12	0.50	-783.00	1953.00	17700	20230202	-61.36	5350	20231024	27.85	17700	-61.36	20230202	5350	27.85	20231024	17700	-61.36	20230202	5350	27.85	20231024	0.82	N	377030	500	97 억	337899	N	N	15	N	N
15	20231228	111230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	130	2	1.94	646683650	94857	120.04	6840	6890	6700	8710	4690	6700	6817.46	1.73	0	18095	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1337	-8.72	3.50	12	0.48	-783.00	1953.00	17700	20230202	-61.41	5350	20231024	27.66	17700	-61.41	20230202	5350	27.66	20231024	17700	-61.41	20230202	5350	27.66	20231024	0.82	N	377030	500	97 억	337899	N	N	15	N	N
16	20231228	101224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	100	2	1.49	516357510	75827	95.96	6840	6890	6700	8710	4690	6700	6809.68	1.73	0	14600	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1331	-8.68	3.48	12	0.39	-783.00	1953.00	17700	20230202	-61.58	5350	20231024	27.10	17700	-61.58	20230202	5350	27.10	20231024	17700	-61.58	20230202	5350	27.10	20231024	0.82	N	377030	500	97 억	337899	N	N	15	N	N
17	20231228	091243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	0	3	0.00	113431440	16733	21.18	6840	6840	6700	8710	4690	6700	6778.91	1.73	0	-4134	6920	6810	6640	6530	6360	6865	6585	98	2010	500	4820	10	1	19570882	1311	-8.56	3.43	12	0.09	-783.00	1953.00	17700	20230202	-62.15	5350	20231024	25.23	17700	-62.15	20230202	5350	25.23	20231024	17700	-62.15	20230202	5350	25.23	20231024	0.82	N	377030	500	97 억	337899	N	N	15	N	N
18	20231227	161210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	170	2	2.60	525589070	78821	89.68	6530	6750	6470	8480	4580	6530	6668.48	1.62	0	20007	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1311	-8.56	3.43	12	0.40	-783.00	1953.00	17700	20230202	-62.15	5350	20231024	25.23	17700	-62.15	20230202	5350	25.23	20231024	17700	-62.15	20230202	5350	25.23	20231024	0.84	N	377030	500	97 억	317480	N	N	15	N	N
19	20231227	151229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	190	2	2.91	501340550	75203	85.57	6530	6750	6470	8480	4580	6530	6666.86	1.62	0	19737	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1315	-8.58	3.44	12	0.38	-783.00	1953.00	17700	20230202	-62.03	5350	20231024	25.61	17700	-62.03	20230202	5350	25.61	20231024	17700	-62.03	20230202	5350	25.61	20231024	0.84	N	377030	500	97 억	317480	N	N	0	N	N
20	20231227	141221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	170	2	2.60	462751760	69440	79.01	6530	6750	6470	8480	4580	6530	6664.44	1.62	0	18350	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1311	-8.56	3.43	12	0.35	-783.00	1953.00	17700	20230202	-62.15	5350	20231024	25.23	17700	-62.15	20230202	5350	25.23	20231024	17700	-62.15	20230202	5350	25.23	20231024	0.84	N	377030	500	97 억	317480	N	N	0	N	N
21	20231227	131214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	170	2	2.60	371920030	55909	63.61	6530	6730	6470	8480	4580	6530	6652.68	1.62	0	10746	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1311	-8.56	3.43	12	0.29	-783.00	1953.00	17700	20230202	-62.15	5350	20231024	25.23	17700	-62.15	20230202	5350	25.23	20231024	17700	-62.15	20230202	5350	25.23	20231024	0.84	N	377030	500	97 억	317480	N	N	0	N	N
22	20231227	121214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6680	150	2	2.30	299711610	45118	51.34	6530	6730	6470	8480	4580	6530	6643.34	1.62	0	5784	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1307	-8.53	3.42	12	0.23	-783.00	1953.00	17700	20230202	-62.26	5350	20231024	24.86	17700	-62.26	20230202	5350	24.86	20231024	17700	-62.26	20230202	5350	24.86	20231024	0.84	N	377030	500	97 억	317480	N	N	0	N	N
23	20231227	111226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	160	2	2.45	264139100	39785	45.27	6530	6730	6470	8480	4580	6530	6639.72	1.62	0	5738	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1309	-8.54	3.43	12	0.20	-783.00	1953.00	17700	20230202	-62.20	5350	20231024	25.05	17700	-62.20	20230202	5350	25.05	20231024	17700	-62.20	20230202	5350	25.05	20231024	0.84	N	377030	500	97 억	317480	N	N	0	N	N
24	20231227	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	40	2	0.61	212367470	32018	36.43	6530	6730	6470	8480	4580	6530	6633.40	1.62	0	5006	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1286	-8.39	3.36	12	0.16	-783.00	1953.00	17700	20230202	-62.88	5350	20231024	22.80	17700	-62.88	20230202	5350	22.80	20231024	17700	-62.88	20230202	5350	22.80	20231024	0.84	N	377030	500	97 억	317480	N	N	0	N	N
25	20231227	091226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	180	2	2.76	110636830	16733	19.04	6530	6730	6470	8480	4580	6530	6612.89	1.62	0	6133	6756	6642	6546	6432	6336	6595	6385	98	1950	500	4700	10	1	19570882	1313	-8.57	3.44	12	0.09	-783.00	1953.00	17700	20230202	-62.09	5350	20231024	25.42	17700	-62.09	20230202	5350	25.42	20231024	17700	-62.09	20230202	5350	25.42	20231024	0.84	N	377030	500	97 억	317480	N	N	0	N	N
26	20231226	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-70	5	-1.06	569826160	87339	84.38	6630	6660	6450	8580	4620	6600	6524.29	1.72	0	-18082	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1278	-8.34	3.34	12	0.45	-783.00	1953.00	17700	20230202	-63.11	5350	20231024	22.06	17700	-63.11	20230202	5350	22.06	20231024	17700	-63.11	20230202	5350	22.06	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
27	20231226	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-50	5	-0.76	544664450	83491	80.66	6630	6660	6450	8580	4620	6600	6523.63	1.72	0	-17580	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1282	-8.37	3.35	12	0.43	-783.00	1953.00	17700	20230202	-62.99	5350	20231024	22.43	17700	-62.99	20230202	5350	22.43	20231024	17700	-62.99	20230202	5350	22.43	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
28	20231226	141226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-90	5	-1.36	466995740	71623	69.20	6630	6660	6450	8580	4620	6600	6520.19	1.72	0	-18694	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1274	-8.31	3.33	12	0.37	-783.00	1953.00	17700	20230202	-63.22	5350	20231024	21.68	17700	-63.22	20230202	5350	21.68	20231024	17700	-63.22	20230202	5350	21.68	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
29	20231226	131225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-100	5	-1.52	423305730	64916	62.72	6630	6660	6450	8580	4620	6600	6520.82	1.72	0	-17703	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1272	-8.30	3.33	12	0.33	-783.00	1953.00	17700	20230202	-63.28	5350	20231024	21.50	17700	-63.28	20230202	5350	21.50	20231024	17700	-63.28	20230202	5350	21.50	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
30	20231226	121224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-70	5	-1.06	297698330	45645	44.10	6630	6660	6450	8580	4620	6600	6522.04	1.72	0	-12657	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1278	-8.34	3.34	12	0.23	-783.00	1953.00	17700	20230202	-63.11	5350	20231024	22.06	17700	-63.11	20230202	5350	22.06	20231024	17700	-63.11	20230202	5350	22.06	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
31	20231226	111229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-60	5	-0.91	260396250	39933	38.58	6630	6660	6450	8580	4620	6600	6520.83	1.72	0	-10709	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1280	-8.35	3.35	12	0.20	-783.00	1953.00	17700	20230202	-63.05	5350	20231024	22.24	17700	-63.05	20230202	5350	22.24	20231024	17700	-63.05	20230202	5350	22.24	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
32	20231226	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-70	5	-1.06	217756910	33395	32.26	6630	6660	6450	8580	4620	6600	6520.64	1.72	0	-9332	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1278	-8.34	3.34	12	0.17	-783.00	1953.00	17700	20230202	-63.11	5350	20231024	22.06	17700	-63.11	20230202	5350	22.06	20231024	17700	-63.11	20230202	5350	22.06	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
33	20231226	091223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-50	5	-0.76	36640560	5595	5.41	6630	6630	6510	8580	4620	6600	6548.80	1.72	0	-1399	6926	6762	6646	6482	6366	6705	6425	98	1980	500	4750	10	1	19570882	1282	-8.37	3.35	12	0.03	-783.00	1953.00	17700	20230202	-62.99	5350	20231024	22.43	17700	-62.99	20230202	5350	22.43	20231024	17700	-62.99	20230202	5350	22.43	20231024	0.81	N	377030	500	97 억	336200	N	N	0	N	N
34	20231222	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	-110	5	-1.64	686061070	103028	71.75	6810	6810	6530	8720	4700	6710	6659.05	1.76	0	-10195	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1292	-8.43	3.38	12	0.53	-783.00	1953.00	17700	20230202	-62.71	5350	20231024	23.36	17700	-62.71	20230202	5350	23.36	20231024	17700	-62.71	20230202	5350	23.36	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
35	20231222	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	-110	5	-1.64	654612320	98266	68.44	6810	6810	6530	8720	4700	6710	6661.64	1.76	0	-9301	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1292	-8.43	3.38	12	0.50	-783.00	1953.00	17700	20230202	-62.71	5350	20231024	23.36	17700	-62.71	20230202	5350	23.36	20231024	17700	-62.71	20230202	5350	23.36	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
36	20231222	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-10	5	-0.15	583042240	87501	60.94	6810	6810	6530	8720	4700	6710	6663.26	1.76	0	-4347	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1311	-8.56	3.43	12	0.45	-783.00	1953.00	17700	20230202	-62.15	5350	20231024	25.23	17700	-62.15	20230202	5350	25.23	20231024	17700	-62.15	20230202	5350	25.23	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
37	20231222	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-10	5	-0.15	512511030	76981	53.61	6810	6810	6530	8720	4700	6710	6657.63	1.76	0	-4390	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1311	-8.56	3.43	12	0.39	-783.00	1953.00	17700	20230202	-62.15	5350	20231024	25.23	17700	-62.15	20230202	5350	25.23	20231024	17700	-62.15	20230202	5350	25.23	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
38	20231222	121201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	-40	5	-0.60	384053030	57827	40.27	6810	6810	6530	8720	4700	6710	6641.41	1.76	0	-6289	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1305	-8.52	3.42	12	0.30	-783.00	1953.00	17700	20230202	-62.32	5350	20231024	24.67	17700	-62.32	20230202	5350	24.67	20231024	17700	-62.32	20230202	5350	24.67	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
39	20231222	111158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	-20	5	-0.30	320162400	48291	33.63	6810	6810	6530	8720	4700	6710	6629.86	1.76	0	-6533	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1309	-8.54	3.43	12	0.25	-783.00	1953.00	17700	20230202	-62.20	5350	20231024	25.05	17700	-62.20	20230202	5350	25.05	20231024	17700	-62.20	20230202	5350	25.05	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
40	20231222	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-100	5	-1.49	240379530	36312	25.29	6810	6810	6530	8720	4700	6710	6619.84	1.76	0	-8503	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1294	-8.44	3.38	12	0.19	-783.00	1953.00	17700	20230202	-62.66	5350	20231024	23.55	17700	-62.66	20230202	5350	23.55	20231024	17700	-62.66	20230202	5350	23.55	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
41	20231222	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-100	5	-1.49	54612960	8110	5.65	6810	6810	6610	8720	4700	6710	6734.03	1.76	0	-4976	6963	6836	6723	6596	6483	6780	6540	98	2010	500	4830	10	1	19570882	1294	-8.44	3.38	12	0.04	-783.00	1953.00	17700	20230202	-62.66	5350	20231024	23.55	17700	-62.66	20230202	5350	23.55	20231024	17700	-62.66	20230202	5350	23.55	20231024	0.76	N	377030	500	97 억	344727	N	N	1	N	N
42	20231221	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	-200	5	-2.89	958141040	142663	37.17	6840	6850	6610	8980	4840	6910	6716.12	1.85	0	-22346	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1313	-8.57	3.44	12	0.73	-783.00	1953.00	17700	20230202	-62.09	5350	20231024	25.42	17700	-62.09	20230202	5350	25.42	20231024	17700	-62.09	20230202	5350	25.42	20231024	0.92	N	377030	500	97 억	361360	N	N	1	N	N
43	20231221	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6740	-170	5	-2.46	927193700	138052	35.97	6840	6850	6610	8980	4840	6910	6716.26	1.85	0	-20775	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1319	-8.61	3.45	12	0.71	-783.00	1953.00	17700	20230202	-61.92	5350	20231024	25.98	17700	-61.92	20230202	5350	25.98	20231024	17700	-61.92	20230202	5350	25.98	20231024	0.92	N	377030	500	97 억	361360	N	N	64	N	N
44	20231221	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	-280	5	-4.05	811557640	120780	31.47	6840	6850	6610	8980	4840	6910	6719.30	1.85	0	-14817	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1298	-8.47	3.39	12	0.62	-783.00	1953.00	17700	20230202	-62.54	5350	20231024	23.93	17700	-62.54	20230202	5350	23.93	20231024	17700	-62.54	20230202	5350	23.93	20231024	0.92	N	377030	500	97 억	361360	N	N	64	N	N
45	20231221	131149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	-220	5	-3.18	660721030	98087	25.56	6840	6850	6610	8980	4840	6910	6736.07	1.85	0	-15887	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1309	-8.54	3.43	12	0.50	-783.00	1953.00	17700	20230202	-62.20	5350	20231024	25.05	17700	-62.20	20230202	5350	25.05	20231024	17700	-62.20	20230202	5350	25.05	20231024	0.92	N	377030	500	97 억	361360	N	N	64	N	N
46	20231221	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	-190	5	-2.75	617545910	91660	23.88	6840	6850	6610	8980	4840	6910	6737.35	1.85	0	-13681	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1315	-8.58	3.44	12	0.47	-783.00	1953.00	17700	20230202	-62.03	5350	20231024	25.61	17700	-62.03	20230202	5350	25.61	20231024	17700	-62.03	20230202	5350	25.61	20231024	0.92	N	377030	500	97 억	361360	N	N	64	N	N
47	20231221	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	-220	5	-3.18	549586770	81515	21.24	6840	6850	6610	8980	4840	6910	6742.16	1.85	0	-14584	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1309	-8.54	3.43	12	0.42	-783.00	1953.00	17700	20230202	-62.20	5350	20231024	25.05	17700	-62.20	20230202	5350	25.05	20231024	17700	-62.20	20230202	5350	25.05	20231024	0.92	N	377030	500	97 억	361360	N	N	64	N	N
48	20231221	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-210	5	-3.04	350147680	51688	13.47	6840	6850	6690	8980	4840	6910	6774.25	1.85	0	-11087	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1311	-8.56	3.43	12	0.26	-783.00	1953.00	17700	20230202	-62.15	5350	20231024	25.23	17700	-62.15	20230202	5350	25.23	20231024	17700	-62.15	20230202	5350	25.23	20231024	0.92	N	377030	500	97 억	361360	N	N	64	N	N
49	20231221	091153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6780	-130	5	-1.88	79790060	11784	3.07	6840	6850	6730	8980	4840	6910	6771.05	1.85	0	-1227	7356	7132	6956	6732	6556	7245	6845	98	2070	500	4970	10	1	19570882	1327	-8.66	3.47	12	0.06	-783.00	1953.00	17700	20230202	-61.69	5350	20231024	26.73	17700	-61.69	20230202	5350	26.73	20231024	17700	-61.69	20230202	5350	26.73	20231024	0.92	N	377030	500	97 억	361360	N	N	64	N	N
50	20231220	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	70	2	1.02	2665288430	382895	96.20	6870	7180	6780	8890	4790	6840	6960.99	2.08	0	-68636	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1352	-8.83	3.54	12	1.96	-783.00	1953.00	17700	20230202	-60.96	5350	20231024	29.16	17700	-60.96	20230202	5350	29.16	20231024	17700	-60.96	20230202	5350	29.16	20231024	0.92	N	377030	500	97 억	406132	N	N	64	N	N
51	20231220	151253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	60	2	0.88	2597865760	373117	93.74	6870	7180	6780	8890	4790	6840	6962.61	2.08	0	-68249	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1350	-8.81	3.53	12	1.91	-783.00	1953.00	17700	20230202	-61.02	5350	20231024	28.97	17700	-61.02	20230202	5350	28.97	20231024	17700	-61.02	20230202	5350	28.97	20231024	0.92	N	377030	500	97 억	406132	N	N	96	N	N
52	20231220	141317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	80	2	1.17	2396983680	343929	86.41	6870	7180	6780	8890	4790	6840	6969.42	2.08	0	-57393	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1354	-8.84	3.54	12	1.76	-783.00	1953.00	17700	20230202	-60.90	5350	20231024	29.35	17700	-60.90	20230202	5350	29.35	20231024	17700	-60.90	20230202	5350	29.35	20231024	0.92	N	377030	500	97 억	406132	N	N	96	N	N
53	20231220	131303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	-20	5	-0.29	2206732830	316461	79.51	6870	7180	6780	8890	4790	6840	6973.17	2.08	0	-49927	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1335	-8.71	3.49	12	1.62	-783.00	1953.00	17700	20230202	-61.47	5350	20231024	27.48	17700	-61.47	20230202	5350	27.48	20231024	17700	-61.47	20230202	5350	27.48	20231024	0.92	N	377030	500	97 억	406132	N	N	96	N	N
54	20231220	121150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-40	5	-0.58	2094328800	299921	75.35	6870	7180	6780	8890	4790	6840	6982.95	2.08	0	-45520	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1331	-8.68	3.48	12	1.53	-783.00	1953.00	17700	20230202	-61.58	5350	20231024	27.10	17700	-61.58	20230202	5350	27.10	20231024	17700	-61.58	20230202	5350	27.10	20231024	0.92	N	377030	500	97 억	406132	N	N	96	N	N
55	20231220	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	60	2	0.88	1969253500	281601	70.75	6870	7180	6780	8890	4790	6840	6993.08	2.08	0	-43661	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1350	-8.81	3.53	12	1.44	-783.00	1953.00	17700	20230202	-61.02	5350	20231024	28.97	17700	-61.02	20230202	5350	28.97	20231024	17700	-61.02	20230202	5350	28.97	20231024	0.92	N	377030	500	97 억	406132	N	N	96	N	N
56	20231220	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	100	2	1.46	1533985060	218353	54.86	6870	7180	6780	8890	4790	6840	7025.27	2.08	0	-44233	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1358	-8.86	3.55	12	1.12	-783.00	1953.00	17700	20230202	-60.79	5350	20231024	29.72	17700	-60.79	20230202	5350	29.72	20231024	17700	-60.79	20230202	5350	29.72	20231024	0.92	N	377030	500	97 억	406132	N	N	96	N	N
57	20231220	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	90	2	1.32	133230090	19363	4.86	6870	6970	6780	8890	4790	6840	6880.70	2.08	0	-10930	7413	7126	6783	6496	6153	7270	6640	98	2050	500	4920	10	1	19570882	1356	-8.85	3.55	12	0.10	-783.00	1953.00	17700	20230202	-60.85	5350	20231024	29.53	17700	-60.85	20230202	5350	29.53	20231024	17700	-60.85	20230202	5350	29.53	20231024	0.92	N	377030	500	97 억	406132	N	N	96	N	N
58	20231219	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	340	2	5.23	2727150810	397236	587.25	6450	7070	6440	8450	4550	6500	6865.33	1.76	0	68039	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1339	-8.74	3.50	12	2.03	-783.00	1953.00	17700	20230202	-61.36	5350	20231024	27.85	17700	-61.36	20230202	5350	27.85	20231024	17700	-61.36	20230202	5350	27.85	20231024	0.96	N	377030	500	97 억	345158	N	N	96	N	N
59	20231219	151154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	340	2	5.23	2654369470	386580	571.50	6450	7070	6440	8450	4550	6500	6866.29	1.76	0	71321	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1339	-8.74	3.50	12	1.98	-783.00	1953.00	17700	20230202	-61.36	5350	20231024	27.85	17700	-61.36	20230202	5350	27.85	20231024	17700	-61.36	20230202	5350	27.85	20231024	0.96	N	377030	500	97 억	345158	N	N	40	N	N
60	20231219	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	270	2	4.15	2553401200	371769	549.60	6450	7070	6440	8450	4550	6500	6868.25	1.76	0	74988	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1325	-8.65	3.47	12	1.90	-783.00	1953.00	17700	20230202	-61.75	5350	20231024	26.54	17700	-61.75	20230202	5350	26.54	20231024	17700	-61.75	20230202	5350	26.54	20231024	0.96	N	377030	500	97 억	345158	N	N	40	N	N
61	20231219	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	330	2	5.08	2467604870	359137	530.93	6450	7070	6440	8450	4550	6500	6870.93	1.76	0	79087	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1337	-8.72	3.50	12	1.84	-783.00	1953.00	17700	20230202	-61.41	5350	20231024	27.66	17700	-61.41	20230202	5350	27.66	20231024	17700	-61.41	20230202	5350	27.66	20231024	0.96	N	377030	500	97 억	345158	N	N	40	N	N
62	20231219	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	360	2	5.54	2399618590	349146	516.16	6450	7070	6440	8450	4550	6500	6872.82	1.76	0	79392	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1343	-8.76	3.51	12	1.78	-783.00	1953.00	17700	20230202	-61.24	5350	20231024	28.22	17700	-61.24	20230202	5350	28.22	20231024	17700	-61.24	20230202	5350	28.22	20231024	0.96	N	377030	500	97 억	345158	N	N	40	N	N
63	20231219	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	390	2	6.00	2236265570	325381	481.03	6450	7070	6440	8450	4550	6500	6872.76	1.76	0	77593	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1348	-8.80	3.53	12	1.66	-783.00	1953.00	17700	20230202	-61.07	5350	20231024	28.79	17700	-61.07	20230202	5350	28.79	20231024	17700	-61.07	20230202	5350	28.79	20231024	0.96	N	377030	500	97 억	345158	N	N	40	N	N
64	20231219	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	340	2	5.23	925787780	137133	202.73	6450	6850	6440	8450	4550	6500	6751.02	1.76	0	52342	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1339	-8.74	3.50	12	0.70	-783.00	1953.00	17700	20230202	-61.36	5350	20231024	27.85	17700	-61.36	20230202	5350	27.85	20231024	17700	-61.36	20230202	5350	27.85	20231024	0.96	N	377030	500	97 억	345158	N	N	40	N	N
65	20231219	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	30	2	0.46	41160880	6343	9.38	6450	6590	6440	8450	4550	6500	6489.18	1.76	0	-2959	6706	6602	6536	6432	6366	6570	6400	98	1950	500	4680	10	1	19570882	1278	-8.34	3.34	12	0.03	-783.00	1953.00	17700	20230202	-63.11	5350	20231024	22.06	17700	-63.11	20230202	5350	22.06	20231024	17700	-63.11	20230202	5350	22.06	20231024	0.96	N	377030	500	97 억	345158	N	N	40	N	N
66	20231218	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-100	5	-1.52	438937230	67089	57.68	6580	6640	6470	8580	4620	6600	6542.63	1.89	0	-24907	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1272	-8.30	3.33	12	0.34	-783.00	1953.00	17700	20230202	-63.28	5350	20231024	21.50	17700	-63.28	20230202	5350	21.50	20231024	17700	-63.28	20230202	5350	21.50	20231024	0.96	N	377030	500	97 억	370050	N	N	40	N	N
67	20231218	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-70	5	-1.06	401443100	61323	52.72	6580	6640	6470	8580	4620	6600	6546.37	1.89	0	-23597	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1278	-8.34	3.34	12	0.31	-783.00	1953.00	17700	20230202	-63.11	5350	20231024	22.06	17700	-63.11	20230202	5350	22.06	20231024	17700	-63.11	20230202	5350	22.06	20231024	0.96	N	377030	500	97 억	370050	N	N	298	N	N
68	20231218	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-50	5	-0.76	372670040	56913	48.93	6580	6640	6470	8580	4620	6600	6548.07	1.89	0	-21690	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1282	-8.37	3.35	12	0.29	-783.00	1953.00	17700	20230202	-62.99	5350	20231024	22.43	17700	-62.99	20230202	5350	22.43	20231024	17700	-62.99	20230202	5350	22.43	20231024	0.96	N	377030	500	97 억	370050	N	N	298	N	N
69	20231218	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-90	5	-1.36	314366650	47956	41.23	6580	6640	6470	8580	4620	6600	6555.31	1.89	0	-16950	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1274	-8.31	3.33	12	0.25	-783.00	1953.00	17700	20230202	-63.22	5350	20231024	21.68	17700	-63.22	20230202	5350	21.68	20231024	17700	-63.22	20230202	5350	21.68	20231024	0.96	N	377030	500	97 억	370050	N	N	298	N	N
70	20231218	121139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-60	5	-0.91	253121200	38567	33.16	6580	6640	6470	8580	4620	6600	6563.16	1.89	0	-10686	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1280	-8.35	3.35	12	0.20	-783.00	1953.00	17700	20230202	-63.05	5350	20231024	22.24	17700	-63.05	20230202	5350	22.24	20231024	17700	-63.05	20230202	5350	22.24	20231024	0.96	N	377030	500	97 억	370050	N	N	298	N	N
71	20231218	111141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-30	5	-0.45	192845210	29382	25.26	6580	6640	6470	8580	4620	6600	6563.38	1.89	0	-6760	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1286	-8.39	3.36	12	0.15	-783.00	1953.00	17700	20230202	-62.88	5350	20231024	22.80	17700	-62.88	20230202	5350	22.80	20231024	17700	-62.88	20230202	5350	22.80	20231024	0.96	N	377030	500	97 억	370050	N	N	298	N	N
72	20231218	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-20	5	-0.30	143214710	21842	18.78	6580	6640	6470	8580	4620	6600	6556.85	1.89	0	-5908	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1288	-8.40	3.37	12	0.11	-783.00	1953.00	17700	20230202	-62.82	5350	20231024	22.99	17700	-62.82	20230202	5350	22.99	20231024	17700	-62.82	20230202	5350	22.99	20231024	0.96	N	377030	500	97 억	370050	N	N	298	N	N
73	20231218	091137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-60	5	-0.91	46809320	7140	6.14	6580	6600	6470	8580	4620	6600	6555.93	1.89	0	-1649	6820	6710	6580	6470	6340	6765	6525	98	1980	500	4750	10	1	19570882	1280	-8.35	3.35	12	0.04	-783.00	1953.00	17700	20230202	-63.05	5350	20231024	22.24	17700	-63.05	20230202	5350	22.24	20231024	17700	-63.05	20230202	5350	22.24	20231024	0.96	N	377030	500	97 억	370050	N	N	298	N	N
74	20231215	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	110	2	1.69	760491060	115706	73.48	6530	6690	6450	8430	4550	6490	6572.46	1.86	0	12313	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1292	-8.43	3.38	12	0.59	-783.00	1953.00	17700	20230202	-62.71	5350	20231024	23.36	17700	-62.71	20230202	5350	23.36	20231024	17700	-62.71	20230202	5350	23.36	20231024	1.09	N	377030	500	97 억	363620	N	N	298	N	N
75	20231215	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	90	2	1.39	660311450	100472	63.81	6530	6690	6450	8430	4550	6490	6572.09	1.86	0	6758	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1288	-8.40	3.37	12	0.51	-783.00	1953.00	17700	20230202	-62.82	5350	20231024	22.99	17700	-62.82	20230202	5350	22.99	20231024	17700	-62.82	20230202	5350	22.99	20231024	1.09	N	377030	500	97 억	363620	N	N	103	N	N
76	20231215	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	90	2	1.39	568315300	86477	54.92	6530	6690	6450	8430	4550	6490	6571.87	1.86	0	5191	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1288	-8.40	3.37	12	0.44	-783.00	1953.00	17700	20230202	-62.82	5350	20231024	22.99	17700	-62.82	20230202	5350	22.99	20231024	17700	-62.82	20230202	5350	22.99	20231024	1.09	N	377030	500	97 억	363620	N	N	103	N	N
77	20231215	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	100	2	1.54	532402630	81015	51.45	6530	6690	6450	8430	4550	6490	6571.66	1.86	0	7138	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1290	-8.42	3.37	12	0.41	-783.00	1953.00	17700	20230202	-62.77	5350	20231024	23.18	17700	-62.77	20230202	5350	23.18	20231024	17700	-62.77	20230202	5350	23.18	20231024	1.09	N	377030	500	97 억	363620	N	N	103	N	N
78	20231215	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	80	2	1.23	501600610	76332	48.47	6530	6690	6450	8430	4550	6490	6571.30	1.86	0	6523	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1286	-8.39	3.36	12	0.39	-783.00	1953.00	17700	20230202	-62.88	5350	20231024	22.80	17700	-62.88	20230202	5350	22.80	20231024	17700	-62.88	20230202	5350	22.80	20231024	1.09	N	377030	500	97 억	363620	N	N	103	N	N
79	20231215	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	90	2	1.39	418244500	63620	40.40	6530	6690	6450	8430	4550	6490	6574.10	1.86	0	3756	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1288	-8.40	3.37	12	0.33	-783.00	1953.00	17700	20230202	-62.82	5350	20231024	22.99	17700	-62.82	20230202	5350	22.99	20231024	17700	-62.82	20230202	5350	22.99	20231024	1.09	N	377030	500	97 억	363620	N	N	103	N	N
80	20231215	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	110	2	1.69	316339660	48104	30.55	6530	6690	6450	8430	4550	6490	6576.16	1.86	0	3279	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1292	-8.43	3.38	12	0.25	-783.00	1953.00	17700	20230202	-62.71	5350	20231024	23.36	17700	-62.71	20230202	5350	23.36	20231024	17700	-62.71	20230202	5350	23.36	20231024	1.09	N	377030	500	97 억	363620	N	N	103	N	N
81	20231215	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	0	3	0.00	71197260	10962	6.96	6530	6590	6450	8430	4550	6490	6494.92	1.86	0	-564	7003	6746	6603	6346	6203	6675	6275	98	1940	500	4670	10	1	19570882	1270	-8.29	3.32	12	0.06	-783.00	1953.00	17700	20230202	-63.33	5350	20231024	21.31	17700	-63.33	20230202	5350	21.31	20231024	17700	-63.33	20230202	5350	21.31	20231024	1.09	N	377030	500	97 억	363620	N	N	103	N	N
82	20231214	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	-150	5	-2.26	1032927260	156693	77.17	6700	6860	6460	8630	4650	6640	6592.12	1.86	0	-2891	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1270	-8.29	3.32	12	0.80	-783.00	1953.00	17700	20230202	-63.33	5350	20231024	21.31	17700	-63.33	20230202	5350	21.31	20231024	17700	-63.33	20230202	5350	21.31	20231024	1.00	N	377030	500	97 억	363122	N	N	103	N	N
83	20231214	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-100	5	-1.51	1001212510	151808	74.76	6700	6860	6460	8630	4650	6640	6595.25	1.86	0	-2904	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1280	-8.35	3.35	12	0.78	-783.00	1953.00	17700	20230202	-63.05	5350	20231024	22.24	17700	-63.05	20230202	5350	22.24	20231024	17700	-63.05	20230202	5350	22.24	20231024	1.00	N	377030	500	97 억	363122	N	N	23	N	N
84	20231214	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	-120	5	-1.81	927328760	140448	69.17	6700	6860	6460	8630	4650	6640	6602.65	1.86	0	3180	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1276	-8.33	3.34	12	0.72	-783.00	1953.00	17700	20230202	-63.16	5350	20231024	21.87	17700	-63.16	20230202	5350	21.87	20231024	17700	-63.16	20230202	5350	21.87	20231024	1.00	N	377030	500	97 억	363122	N	N	23	N	N
85	20231214	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-130	5	-1.96	854081960	129233	63.65	6700	6860	6460	8630	4650	6640	6608.85	1.86	0	6203	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1274	-8.31	3.33	12	0.66	-783.00	1953.00	17700	20230202	-63.22	5350	20231024	21.68	17700	-63.22	20230202	5350	21.68	20231024	17700	-63.22	20230202	5350	21.68	20231024	1.00	N	377030	500	97 억	363122	N	N	23	N	N
86	20231214	121232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-110	5	-1.66	769628020	116264	57.26	6700	6860	6460	8630	4650	6640	6619.66	1.86	0	10030	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1278	-8.34	3.34	12	0.59	-783.00	1953.00	17700	20230202	-63.11	5350	20231024	22.06	17700	-63.11	20230202	5350	22.06	20231024	17700	-63.11	20230202	5350	22.06	20231024	1.00	N	377030	500	97 억	363122	N	N	23	N	N
87	20231214	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-80	5	-1.20	638581030	96138	47.35	6700	6860	6510	8630	4650	6640	6642.34	1.86	0	17229	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1284	-8.38	3.36	12	0.49	-783.00	1953.00	17700	20230202	-62.94	5350	20231024	22.62	17700	-62.94	20230202	5350	22.62	20231024	17700	-62.94	20230202	5350	22.62	20231024	1.00	N	377030	500	97 억	363122	N	N	23	N	N
88	20231214	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-70	5	-1.05	490639090	73568	36.23	6700	6860	6560	8630	4650	6640	6669.19	1.86	0	17774	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1286	-8.39	3.36	12	0.38	-783.00	1953.00	17700	20230202	-62.88	5350	20231024	22.80	17700	-62.88	20230202	5350	22.80	20231024	17700	-62.88	20230202	5350	22.80	20231024	1.00	N	377030	500	97 억	363122	N	N	23	N	N
89	20231214	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6740	100	2	1.51	104267790	15364	7.57	6700	6860	6700	8630	4650	6640	6786.51	1.86	0	7084	7106	6872	6706	6472	6306	6790	6390	98	1990	500	4780	10	1	19570882	1319	-8.61	3.45	12	0.08	-783.00	1953.00	17700	20230202	-61.92	5350	20231024	25.98	17700	-61.92	20230202	5350	25.98	20231024	17700	-61.92	20230202	5350	25.98	20231024	1.00	N	377030	500	97 억	363122	N	N	23	N	N
90	20231213	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	-330	5	-4.73	1353962780	202515	125.60	6910	6940	6540	9060	4880	6970	6685.91	1.88	1670	-5906	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1300	-8.48	3.40	12	1.03	-783.00	1953.00	17700	20230202	-62.49	5350	20231024	24.11	17700	-62.49	20230202	5350	24.11	20231024	17700	-62.49	20230202	5350	24.11	20231024	0.72	N	377030	500	97 억	368210	N	N	23	N	N
91	20231213	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	-260	5	-3.73	1288297260	192656	119.49	6910	6940	6540	9060	4880	6970	6687.03	1.88	1670	-2915	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1313	-8.57	3.44	12	0.98	-783.00	1953.00	17700	20230202	-62.09	5350	20231024	25.42	17700	-62.09	20230202	5350	25.42	20231024	17700	-62.09	20230202	5350	25.42	20231024	0.72	N	377030	500	97 억	368210	N	N	0	N	N
92	20231213	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	-300	5	-4.30	1028256260	153695	95.32	6910	6940	6540	9060	4880	6970	6690.24	1.88	1670	4986	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1305	-8.52	3.42	12	0.79	-783.00	1953.00	17700	20230202	-62.32	5350	20231024	24.67	17700	-62.32	20230202	5350	24.67	20231024	17700	-62.32	20230202	5350	24.67	20231024	0.72	N	377030	500	97 억	368210	N	N	0	N	N
93	20231213	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-360	5	-5.16	881725420	131484	81.55	6910	6940	6570	9060	4880	6970	6705.95	1.88	1670	1575	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1294	-8.44	3.38	12	0.67	-783.00	1953.00	17700	20230202	-62.66	5350	20231024	23.55	17700	-62.66	20230202	5350	23.55	20231024	17700	-62.66	20230202	5350	23.55	20231024	0.72	N	377030	500	97 억	368210	N	N	0	N	N
94	20231213	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6670	-300	5	-4.30	667441240	99064	61.44	6910	6940	6630	9060	4880	6970	6737.48	1.88	1670	-6375	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1305	-8.52	3.42	12	0.51	-783.00	1953.00	17700	20230202	-62.32	5350	20231024	24.67	17700	-62.32	20230202	5350	24.67	20231024	17700	-62.32	20230202	5350	24.67	20231024	0.72	N	377030	500	97 억	368210	N	N	0	N	N
95	20231213	111156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6660	-310	5	-4.45	593051800	87892	54.51	6910	6940	6640	9060	4880	6970	6747.51	1.88	1670	-9028	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1303	-8.51	3.41	12	0.45	-783.00	1953.00	17700	20230202	-62.37	5350	20231024	24.49	17700	-62.37	20230202	5350	24.49	20231024	17700	-62.37	20230202	5350	24.49	20231024	0.72	N	377030	500	97 억	368210	N	N	0	N	N
96	20231213	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	-280	5	-4.02	510046590	75480	46.81	6910	6940	6640	9060	4880	6970	6757.37	1.88	1670	-6879	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1309	-8.54	3.43	12	0.39	-783.00	1953.00	17700	20230202	-62.20	5350	20231024	25.05	17700	-62.20	20230202	5350	25.05	20231024	17700	-62.20	20230202	5350	25.05	20231024	0.72	N	377030	500	97 억	368210	N	N	0	N	N
97	20231213	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6730	-240	5	-3.44	173796190	25457	15.79	6910	6940	6710	9060	4880	6970	6827.05	1.88	1670	-5895	7230	7100	6900	6770	6570	7165	6835	98	2090	500	5010	10	1	19570882	1317	-8.60	3.45	12	0.13	-783.00	1953.00	17700	20230202	-61.98	5350	20231024	25.79	17700	-61.98	20230202	5350	25.79	20231024	17700	-61.98	20230202	5350	25.79	20231024	0.72	N	377030	500	97 억	368210	N	N	0	N	N
98	20231212	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	20	2	0.29	1106003220	160832	27.37	6880	7030	6700	9030	4870	6950	6876.53	2.02	0	-36341	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1364	-8.90	3.57	12	0.82	-783.00	1953.00	17700	20230202	-60.62	5350	20231024	30.28	17700	-60.62	20230202	5350	30.28	20231024	17700	-60.62	20230202	5350	30.28	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
99	20231212	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	20	2	0.29	1052806880	153192	26.07	6880	7030	6700	9030	4870	6950	6872.21	2.02	0	-34526	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1364	-8.90	3.57	12	0.78	-783.00	1953.00	17700	20230202	-60.62	5350	20231024	30.28	17700	-60.62	20230202	5350	30.28	20231024	17700	-60.62	20230202	5350	30.28	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
100	20231212	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-30	5	-0.43	938105080	136704	23.26	6880	7030	6700	9030	4870	6950	6861.99	2.02	0	-26873	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1354	-8.84	3.54	12	0.70	-783.00	1953.00	17700	20230202	-60.90	5350	20231024	29.35	17700	-60.90	20230202	5350	29.35	20231024	17700	-60.90	20230202	5350	29.35	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
101	20231212	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	0	3	0.00	878371750	128132	21.80	6880	7030	6700	9030	4870	6950	6854.84	2.02	0	-24941	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1360	-8.88	3.56	12	0.65	-783.00	1953.00	17700	20230202	-60.73	5350	20231024	29.91	17700	-60.73	20230202	5350	29.91	20231024	17700	-60.73	20230202	5350	29.91	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
102	20231212	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-30	5	-0.43	709578450	103963	17.69	6880	6970	6700	9030	4870	6950	6824.69	2.02	0	-20537	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1354	-8.84	3.54	12	0.53	-783.00	1953.00	17700	20230202	-60.90	5350	20231024	29.35	17700	-60.90	20230202	5350	29.35	20231024	17700	-60.90	20230202	5350	29.35	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
103	20231212	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-40	5	-0.58	659996370	96787	16.47	6880	6970	6700	9030	4870	6950	6818.38	2.02	0	-21863	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1352	-8.83	3.54	12	0.49	-783.00	1953.00	17700	20230202	-60.96	5350	20231024	29.16	17700	-60.96	20230202	5350	29.16	20231024	17700	-60.96	20230202	5350	29.16	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
104	20231212	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	-90	5	-1.29	486494680	71636	12.19	6880	6910	6700	9030	4870	6950	6790.09	2.02	0	-17664	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1343	-8.76	3.51	12	0.37	-783.00	1953.00	17700	20230202	-61.24	5350	20231024	28.22	17700	-61.24	20230202	5350	28.22	20231024	17700	-61.24	20230202	5350	28.22	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
105	20231212	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	-130	5	-1.87	235297480	34762	5.91	6880	6910	6700	9030	4870	6950	6766.16	2.02	0	-8299	7416	7182	6876	6642	6336	7300	6760	98	2080	500	5000	10	1	19570882	1335	-8.71	3.49	12	0.18	-783.00	1953.00	17700	20230202	-61.47	5350	20231024	27.48	17700	-61.47	20230202	5350	27.48	20231024	17700	-61.47	20230202	5350	27.48	20231024	0.84	N	377030	500	97 억	396095	N	N	96	N	N
106	20231211	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	430	2	6.60	4047040040	581212	553.07	6700	7110	6570	8470	4570	6520	6962.90	2.09	1872	-2472	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1360	-8.88	3.56	12	2.97	-783.00	1953.00	17700	20230202	-60.73	5350	20231024	29.91	17700	-60.73	20230202	5350	29.91	20231024	17700	-60.73	20230202	5350	29.91	20231024	0.82	N	377030	500	97 억	409026	N	N	96	N	N
107	20231211	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	460	2	7.06	3935551560	565219	537.85	6700	7110	6570	8470	4570	6520	6962.88	2.09	1872	3616	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1366	-8.91	3.57	12	2.89	-783.00	1953.00	17700	20230202	-60.56	5350	20231024	30.47	17700	-60.56	20230202	5350	30.47	20231024	17700	-60.56	20230202	5350	30.47	20231024	0.82	N	377030	500	97 억	409026	N	N	0	N	N
108	20231211	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	480	2	7.36	3638939470	522891	497.57	6700	7110	6570	8470	4570	6520	6959.27	2.09	1872	8462	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1370	-8.94	3.58	12	2.67	-783.00	1953.00	17700	20230202	-60.45	5350	20231024	30.84	17700	-60.45	20230202	5350	30.84	20231024	17700	-60.45	20230202	5350	30.84	20231024	0.82	N	377030	500	97 억	409026	N	N	0	N	N
109	20231211	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	510	2	7.82	3232281430	464763	442.26	6700	7110	6570	8470	4570	6520	6954.69	2.09	1872	18563	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1376	-8.98	3.60	12	2.37	-783.00	1953.00	17700	20230202	-60.28	5350	20231024	31.40	17700	-60.28	20230202	5350	31.40	20231024	17700	-60.28	20230202	5350	31.40	20231024	0.82	N	377030	500	97 억	409026	N	N	0	N	N
110	20231211	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	510	2	7.82	2887695450	415898	395.76	6700	7110	6570	8470	4570	6520	6943.28	2.09	1872	1074	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1376	-8.98	3.60	12	2.13	-783.00	1953.00	17700	20230202	-60.28	5350	20231024	31.40	17700	-60.28	20230202	5350	31.40	20231024	17700	-60.28	20230202	5350	31.40	20231024	0.82	N	377030	500	97 억	409026	N	N	0	N	N
111	20231211	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	540	2	8.28	2329060750	336870	320.56	6700	7090	6570	8470	4570	6520	6913.83	2.09	1872	893	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1382	-9.02	3.61	12	1.72	-783.00	1953.00	17700	20230202	-60.11	5350	20231024	31.96	17700	-60.11	20230202	5350	31.96	20231024	17700	-60.11	20230202	5350	31.96	20231024	0.82	N	377030	500	97 억	409026	N	N	0	N	N
112	20231211	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	360	2	5.52	1496299240	217451	206.92	6700	6990	6570	8470	4570	6520	6881.09	2.09	1872	-10095	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1346	-8.79	3.52	12	1.11	-783.00	1953.00	17700	20230202	-61.13	5350	20231024	28.60	17700	-61.13	20230202	5350	28.60	20231024	17700	-61.13	20230202	5350	28.60	20231024	0.82	N	377030	500	97 억	409026	N	N	0	N	N
113	20231211	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	410	2	6.29	340354020	50038	47.62	6700	6940	6570	8470	4570	6520	6801.91	2.09	1872	-6125	6760	6640	6560	6440	6360	6600	6400	98	1950	500	4690	10	1	19570882	1356	-8.85	3.55	12	0.26	-783.00	1953.00	17700	20230202	-60.85	5350	20231024	29.53	17700	-60.85	20230202	5350	29.53	20231024	17700	-60.85	20230202	5350	29.53	20231024	0.82	N	377030	500	97 억	409026	N	N	0	N	N
114	20231208	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	10	2	0.15	684297220	104377	35.81	6600	6680	6480	8460	4560	6510	6556.03	2.09	0	-1431	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1276	-8.33	3.34	12	0.53	-783.00	1953.00	17700	20230202	-63.16	5350	20231024	21.87	17700	-63.16	20230202	5350	21.87	20231024	17700	-63.16	20230202	5350	21.87	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
115	20231208	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	-20	5	-0.31	668801370	101996	34.99	6600	6680	6480	8460	4560	6510	6557.13	2.09	0	-836	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1270	-8.29	3.32	12	0.52	-783.00	1953.00	17700	20230202	-63.33	5350	20231024	21.31	17700	-63.33	20230202	5350	21.31	20231024	17700	-63.33	20230202	5350	21.31	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
116	20231208	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	10	2	0.15	605922050	92317	31.67	6600	6680	6510	8460	4560	6510	6563.49	2.09	0	-4212	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1276	-8.33	3.34	12	0.47	-783.00	1953.00	17700	20230202	-63.16	5350	20231024	21.87	17700	-63.16	20230202	5350	21.87	20231024	17700	-63.16	20230202	5350	21.87	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
117	20231208	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	60	2	0.92	584962380	89105	30.57	6600	6680	6510	8460	4560	6510	6564.87	2.09	0	-5356	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1286	-8.39	3.36	12	0.46	-783.00	1953.00	17700	20230202	-62.88	5350	20231024	22.80	17700	-62.88	20230202	5350	22.80	20231024	17700	-62.88	20230202	5350	22.80	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
118	20231208	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	80	2	1.23	457241790	69612	23.88	6600	6680	6510	8460	4560	6510	6568.43	2.09	0	6895	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1290	-8.42	3.37	12	0.36	-783.00	1953.00	17700	20230202	-62.77	5350	20231024	23.18	17700	-62.77	20230202	5350	23.18	20231024	17700	-62.77	20230202	5350	23.18	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
119	20231208	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	90	2	1.38	392371390	59768	20.51	6600	6680	6510	8460	4560	6510	6564.91	2.09	0	10506	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1292	-8.43	3.38	12	0.31	-783.00	1953.00	17700	20230202	-62.71	5350	20231024	23.36	17700	-62.71	20230202	5350	23.36	20231024	17700	-62.71	20230202	5350	23.36	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
120	20231208	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	10	2	0.15	234096830	35726	12.26	6600	6680	6510	8460	4560	6510	6552.56	2.09	0	2707	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1276	-8.33	3.34	12	0.18	-783.00	1953.00	17700	20230202	-63.16	5350	20231024	21.87	17700	-63.16	20230202	5350	21.87	20231024	17700	-63.16	20230202	5350	21.87	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
121	20231208	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	90	2	1.38	29420440	4450	1.53	6600	6680	6560	8460	4560	6510	6611.33	2.09	0	487	7050	6780	6620	6350	6190	6700	6270	98	1950	500	4680	10	1	19570882	1292	-8.43	3.38	12	0.02	-783.00	1953.00	17700	20230202	-62.71	5350	20231024	23.36	17700	-62.71	20230202	5350	23.36	20231024	17700	-62.71	20230202	5350	23.36	20231024	0.79	N	377030	500	97 억	409026	N	N	20	N	N
122	20231207	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-80	5	-1.21	1946728650	291131	118.40	6670	6890	6460	8560	4620	6590	6686.78	2.29	0	-38407	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1274	-8.31	3.33	12	1.49	-783.00	1953.00	17700	20230202	-63.22	5350	20231024	21.68	17700	-63.22	20230202	5350	21.68	20231024	17700	-63.22	20230202	5350	21.68	20231024	0.80	N	377030	500	97 억	447445	N	N	20	N	N
123	20231207	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	-70	5	-1.06	1891107830	282572	114.92	6670	6890	6460	8560	4620	6590	6692.48	2.29	0	-41213	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1276	-8.33	3.34	12	1.44	-783.00	1953.00	17700	20230202	-63.16	5350	20231024	21.87	17700	-63.16	20230202	5350	21.87	20231024	17700	-63.16	20230202	5350	21.87	20231024	0.80	N	377030	500	97 억	447445	N	N	22	N	N
124	20231207	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	20	2	0.30	1751001450	261212	106.23	6670	6890	6460	8560	4620	6590	6703.37	2.29	0	-37097	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1294	-8.44	3.38	12	1.33	-783.00	1953.00	17700	20230202	-62.66	5350	20231024	23.55	17700	-62.66	20230202	5350	23.55	20231024	17700	-62.66	20230202	5350	23.55	20231024	0.80	N	377030	500	97 억	447445	N	N	22	N	N
125	20231207	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6740	150	2	2.28	1625537120	242365	98.57	6670	6890	6460	8560	4620	6590	6706.98	2.29	0	-36968	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1319	-8.61	3.45	12	1.24	-783.00	1953.00	17700	20230202	-61.92	5350	20231024	25.98	17700	-61.92	20230202	5350	25.98	20231024	17700	-61.92	20230202	5350	25.98	20231024	0.80	N	377030	500	97 억	447445	N	N	22	N	N
126	20231207	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	40	2	0.61	1511178260	225154	91.57	6670	6890	6460	8560	4620	6590	6711.75	2.29	0	-37587	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1298	-8.47	3.39	12	1.15	-783.00	1953.00	17700	20230202	-62.54	5350	20231024	23.93	17700	-62.54	20230202	5350	23.93	20231024	17700	-62.54	20230202	5350	23.93	20231024	0.80	N	377030	500	97 억	447445	N	N	22	N	N
127	20231207	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-60	5	-0.91	1402346290	208601	84.84	6670	6890	6460	8560	4620	6590	6722.62	2.29	0	-37076	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1278	-8.34	3.34	12	1.07	-783.00	1953.00	17700	20230202	-63.11	5350	20231024	22.06	17700	-63.11	20230202	5350	22.06	20231024	17700	-63.11	20230202	5350	22.06	20231024	0.80	N	377030	500	97 억	447445	N	N	22	N	N
128	20231207	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-20	5	-0.30	1268936660	188129	76.51	6670	6890	6540	8560	4620	6590	6745.03	2.29	0	-39058	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1286	-8.39	3.36	12	0.96	-783.00	1953.00	17700	20230202	-62.88	5350	20231024	22.80	17700	-62.88	20230202	5350	22.80	20231024	17700	-62.88	20230202	5350	22.80	20231024	0.80	N	377030	500	97 억	447445	N	N	22	N	N
129	20231207	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	220	2	3.34	519630410	77080	31.35	6670	6860	6610	8560	4620	6590	6741.44	2.29	0	-13022	7010	6800	6450	6240	5890	6905	6345	98	1970	500	4740	10	1	19570882	1333	-8.70	3.49	12	0.39	-783.00	1953.00	17700	20230202	-61.53	5350	20231024	27.29	17700	-61.53	20230202	5350	27.29	20231024	17700	-61.53	20230202	5350	27.29	20231024	0.80	N	377030	500	97 억	447445	N	N	22	N	N
130	20231206	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	460	2	7.50	1579497840	243202	325.41	6100	6660	6100	7960	4300	6130	6494.12	2.05	0	48047	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1290	-8.42	3.37	12	1.24	-783.00	1953.00	17700	20230202	-62.77	5350	20231024	23.18	17700	-62.77	20230202	5350	23.18	20231024	17700	-62.77	20230202	5350	23.18	20231024	0.78	N	377030	500	97 억	400783	N	N	22	N	N
131	20231206	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	450	2	7.34	1498658850	230930	308.99	6100	6660	6100	7960	4300	6130	6489.67	2.05	0	46331	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1288	-8.40	3.37	12	1.18	-783.00	1953.00	17700	20230202	-62.82	5350	20231024	22.99	17700	-62.82	20230202	5350	22.99	20231024	17700	-62.82	20230202	5350	22.99	20231024	0.78	N	377030	500	97 억	400783	N	N	33	N	N
132	20231206	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	430	2	7.01	1094360700	169691	227.05	6100	6570	6100	7960	4300	6130	6449.14	2.05	0	47106	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1284	-8.38	3.36	12	0.87	-783.00	1953.00	17700	20230202	-62.94	5350	20231024	22.62	17700	-62.94	20230202	5350	22.62	20231024	17700	-62.94	20230202	5350	22.62	20231024	0.78	N	377030	500	97 억	400783	N	N	33	N	N
133	20231206	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	390	2	6.36	902336800	140313	187.74	6100	6540	6100	7960	4300	6130	6430.89	2.05	0	43913	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1276	-8.33	3.34	12	0.72	-783.00	1953.00	17700	20230202	-63.16	5350	20231024	21.87	17700	-63.16	20230202	5350	21.87	20231024	17700	-63.16	20230202	5350	21.87	20231024	0.78	N	377030	500	97 억	400783	N	N	33	N	N
134	20231206	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	370	2	6.04	721348520	112552	150.60	6100	6520	6100	7960	4300	6130	6409.02	2.05	0	29739	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1272	-8.30	3.33	12	0.58	-783.00	1953.00	17700	20230202	-63.28	5350	20231024	21.50	17700	-63.28	20230202	5350	21.50	20231024	17700	-63.28	20230202	5350	21.50	20231024	0.78	N	377030	500	97 억	400783	N	N	33	N	N
135	20231206	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	350	2	5.71	538709030	84384	112.91	6100	6510	6100	7960	4300	6130	6384.02	2.05	0	15539	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1268	-8.28	3.32	12	0.43	-783.00	1953.00	17700	20230202	-63.39	5350	20231024	21.12	17700	-63.39	20230202	5350	21.12	20231024	17700	-63.39	20230202	5350	21.12	20231024	0.78	N	377030	500	97 억	400783	N	N	33	N	N
136	20231206	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6390	260	2	4.24	244427400	38749	51.85	6100	6440	6100	7960	4300	6130	6307.97	2.05	0	3755	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1251	-8.16	3.27	12	0.20	-783.00	1953.00	17700	20230202	-63.90	5350	20231024	19.44	17700	-63.90	20230202	5350	19.44	20231024	17700	-63.90	20230202	5350	19.44	20231024	0.78	N	377030	500	97 억	400783	N	N	33	N	N
137	20231206	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	70	2	1.14	41025430	6667	8.92	6100	6210	6100	7960	4300	6130	6153.51	2.05	0	-604	6516	6322	6206	6012	5896	6265	5955	98	1830	500	4410	10	1	19570882	1213	-7.92	3.17	12	0.03	-783.00	1953.00	17700	20230202	-64.97	5350	20231024	15.89	17700	-64.97	20230202	5350	15.89	20231024	17700	-64.97	20230202	5350	15.89	20231024	0.78	N	377030	500	97 억	400783	N	N	33	N	N
138	20231205	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	-210	5	-3.31	459778730	73890	79.87	6340	6400	6090	8240	4440	6340	6222.29	2.09	0	-9234	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1200	-7.83	3.14	12	0.38	-783.00	1953.00	17700	20230202	-65.37	5350	20231024	14.58	17700	-65.37	20230202	5350	14.58	20231024	17700	-65.37	20230202	5350	14.58	20231024	0.78	N	377030	500	97 억	409943	N	N	33	N	N
139	20231205	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	-220	5	-3.47	447385690	71867	77.68	6340	6400	6090	8240	4440	6340	6224.97	2.09	0	-8614	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1198	-7.82	3.13	12	0.37	-783.00	1953.00	17700	20230202	-65.42	5350	20231024	14.39	17700	-65.42	20230202	5350	14.39	20231024	17700	-65.42	20230202	5350	14.39	20231024	0.78	N	377030	500	97 억	409943	N	N	215	N	N
140	20231205	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6210	-130	5	-2.05	307299620	49081	53.05	6340	6400	6190	8240	4440	6340	6260.85	2.09	0	-435	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1215	-7.93	3.18	12	0.25	-783.00	1953.00	17700	20230202	-64.92	5350	20231024	16.07	17700	-64.92	20230202	5350	16.07	20231024	17700	-64.92	20230202	5350	16.07	20231024	0.78	N	377030	500	97 억	409943	N	N	215	N	N
141	20231205	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6290	-50	5	-0.79	265424550	42361	45.79	6340	6400	6190	8240	4440	6340	6265.53	2.09	0	2428	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1231	-8.03	3.22	12	0.22	-783.00	1953.00	17700	20230202	-64.46	5350	20231024	17.57	17700	-64.46	20230202	5350	17.57	20231024	17700	-64.46	20230202	5350	17.57	20231024	0.78	N	377030	500	97 억	409943	N	N	215	N	N
142	20231205	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	-60	5	-0.95	241398340	38544	41.66	6340	6400	6190	8240	4440	6340	6262.65	2.09	0	3596	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1229	-8.02	3.22	12	0.20	-783.00	1953.00	17700	20230202	-64.52	5350	20231024	17.38	17700	-64.52	20230202	5350	17.38	20231024	17700	-64.52	20230202	5350	17.38	20231024	0.78	N	377030	500	97 억	409943	N	N	215	N	N
143	20231205	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6320	-20	5	-0.32	210978350	33698	36.42	6340	6400	6190	8240	4440	6340	6260.53	2.09	0	3148	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1237	-8.07	3.24	12	0.17	-783.00	1953.00	17700	20230202	-64.29	5350	20231024	18.13	17700	-64.29	20230202	5350	18.13	20231024	17700	-64.29	20230202	5350	18.13	20231024	0.78	N	377030	500	97 억	409943	N	N	215	N	N
144	20231205	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6270	-70	5	-1.10	143093800	22899	24.75	6340	6400	6190	8240	4440	6340	6248.35	2.09	0	1275	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1227	-8.01	3.21	12	0.12	-783.00	1953.00	17700	20230202	-64.58	5350	20231024	17.20	17700	-64.58	20230202	5350	17.20	20231024	17700	-64.58	20230202	5350	17.20	20231024	0.78	N	377030	500	97 억	409943	N	N	215	N	N
145	20231205	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	-60	5	-0.95	35216130	5569	6.02	6340	6400	6250	8240	4440	6340	6323.18	2.09	0	-1327	6720	6530	6270	6080	5820	6625	6175	98	1900	500	4560	10	1	19570882	1229	-8.02	3.22	12	0.03	-783.00	1953.00	17700	20230202	-64.52	5350	20231024	17.38	17700	-64.52	20230202	5350	17.38	20231024	17700	-64.52	20230202	5350	17.38	20231024	0.78	N	377030	500	97 억	409943	N	N	215	N	N
146	20231204	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	180	2	2.92	575123000	91643	188.03	6170	6460	6010	8000	4320	6160	6275.67	2.04	0	8049	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1241	-8.10	3.25	12	0.47	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.78	N	377030	500	97 억	398690	N	N	215	N	N
147	20231204	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	190	2	3.08	563516330	89809	184.27	6170	6460	6010	8000	4320	6160	6274.61	2.04	0	8183	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1243	-8.11	3.25	12	0.46	-783.00	1953.00	17700	20230202	-64.12	5350	20231024	18.69	17700	-64.12	20230202	5350	18.69	20231024	17700	-64.12	20230202	5350	18.69	20231024	0.78	N	377030	500	97 억	398690	N	N	59	N	N
148	20231204	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	210	2	3.41	486654720	77691	159.41	6170	6460	6010	8000	4320	6160	6263.98	2.04	0	6535	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1247	-8.14	3.26	12	0.40	-783.00	1953.00	17700	20230202	-64.01	5350	20231024	19.07	17700	-64.01	20230202	5350	19.07	20231024	17700	-64.01	20230202	5350	19.07	20231024	0.78	N	377030	500	97 억	398690	N	N	59	N	N
149	20231204	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6340	180	2	2.92	333410070	53744	110.27	6170	6380	6010	8000	4320	6160	6203.67	2.04	0	6466	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1241	-8.10	3.25	12	0.27	-783.00	1953.00	17700	20230202	-64.18	5350	20231024	18.50	17700	-64.18	20230202	5350	18.50	20231024	17700	-64.18	20230202	5350	18.50	20231024	0.78	N	377030	500	97 억	398690	N	N	59	N	N
150	20231204	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6280	120	2	1.95	237354750	38578	79.15	6170	6320	6010	8000	4320	6160	6152.59	2.04	0	3393	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1229	-8.02	3.22	12	0.20	-783.00	1953.00	17700	20230202	-64.52	5350	20231024	17.38	17700	-64.52	20230202	5350	17.38	20231024	17700	-64.52	20230202	5350	17.38	20231024	0.78	N	377030	500	97 억	398690	N	N	59	N	N
151	20231204	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	40	2	0.65	169388500	27743	56.92	6170	6230	6010	8000	4320	6160	6105.63	2.04	0	2418	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1213	-7.92	3.17	12	0.14	-783.00	1953.00	17700	20230202	-64.97	5350	20231024	15.89	17700	-64.97	20230202	5350	15.89	20231024	17700	-64.97	20230202	5350	15.89	20231024	0.78	N	377030	500	97 억	398690	N	N	59	N	N
152	20231204	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-50	5	-0.81	97420210	16020	32.87	6170	6170	6010	8000	4320	6160	6081.16	2.04	0	-158	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1196	-7.80	3.13	12	0.08	-783.00	1953.00	17700	20230202	-65.48	5350	20231024	14.21	17700	-65.48	20230202	5350	14.21	20231024	17700	-65.48	20230202	5350	14.21	20231024	0.78	N	377030	500	97 억	398690	N	N	59	N	N
153	20231204	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6030	-130	5	-2.11	49785070	8192	16.81	6170	6170	6010	8000	4320	6160	6077.28	2.04	0	-2452	6353	6256	6183	6086	6013	6305	6135	98	1840	500	4430	10	1	19570882	1180	-7.70	3.09	12	0.04	-783.00	1953.00	17700	20230202	-65.93	5350	20231024	12.71	17700	-65.93	20230202	5350	12.71	20231024	17700	-65.93	20230202	5350	12.71	20231024	0.78	N	377030	500	97 억	398690	N	N	59	N	N
154	20231201	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6160	30	2	0.49	299408390	48509	147.60	6150	6280	6110	7960	4300	6130	6172.23	2.05	0	-1739	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1206	-7.87	3.15	12	0.25	-783.00	1953.00	17700	20230202	-65.20	5350	20231024	15.14	17700	-65.20	20230202	5350	15.14	20231024	17700	-65.20	20230202	5350	15.14	20231024	0.76	N	377030	500	97 억	400403	N	N	59	N	N
155	20231201	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	0	3	0.00	283006490	45836	139.47	6150	6280	6110	7960	4300	6130	6174.33	2.05	0	-1122	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1200	-7.83	3.14	12	0.23	-783.00	1953.00	17700	20230202	-65.37	5350	20231024	14.58	17700	-65.37	20230202	5350	14.58	20231024	17700	-65.37	20230202	5350	14.58	20231024	0.76	N	377030	500	97 억	400403	N	N	76	N	N
156	20231201	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6200	70	2	1.14	206927190	33471	101.84	6150	6280	6110	7960	4300	6130	6182.28	2.05	0	-1588	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1213	-7.92	3.17	12	0.17	-783.00	1953.00	17700	20230202	-64.97	5350	20231024	15.89	17700	-64.97	20230202	5350	15.89	20231024	17700	-64.97	20230202	5350	15.89	20231024	0.76	N	377030	500	97 억	400403	N	N	76	N	N
157	20231201	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6210	80	2	1.31	183390950	29675	90.29	6150	6280	6110	7960	4300	6130	6179.98	2.05	0	-826	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1215	-7.93	3.18	12	0.15	-783.00	1953.00	17700	20230202	-64.92	5350	20231024	16.07	17700	-64.92	20230202	5350	16.07	20231024	17700	-64.92	20230202	5350	16.07	20231024	0.76	N	377030	500	97 억	400403	N	N	76	N	N
158	20231201	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6230	100	2	1.63	167741620	27153	82.62	6150	6280	6110	7960	4300	6130	6177.65	2.05	0	-83	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1219	-7.96	3.19	12	0.14	-783.00	1953.00	17700	20230202	-64.80	5350	20231024	16.45	17700	-64.80	20230202	5350	16.45	20231024	17700	-64.80	20230202	5350	16.45	20231024	0.76	N	377030	500	97 억	400403	N	N	76	N	N
159	20231201	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6220	90	2	1.47	141410140	22914	69.72	6150	6280	6110	7960	4300	6130	6171.34	2.05	0	-71	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1217	-7.94	3.18	12	0.12	-783.00	1953.00	17700	20230202	-64.86	5350	20231024	16.26	17700	-64.86	20230202	5350	16.26	20231024	17700	-64.86	20230202	5350	16.26	20231024	0.76	N	377030	500	97 억	400403	N	N	76	N	N
160	20231201	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6140	10	2	0.16	95597760	15553	47.32	6150	6200	6110	7960	4300	6130	6146.58	2.05	0	-1331	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1202	-7.84	3.14	12	0.08	-783.00	1953.00	17700	20230202	-65.31	5350	20231024	14.77	17700	-65.31	20230202	5350	14.77	20231024	17700	-65.31	20230202	5350	14.77	20231024	0.76	N	377030	500	97 억	400403	N	N	76	N	N
161	20231201	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6180	50	2	0.82	26763740	4346	13.22	6150	6200	6130	7960	4300	6130	6158.25	2.05	0	-1058	6263	6196	6133	6066	6003	6230	6100	98	1830	500	4410	10	1	19570882	1209	-7.89	3.16	12	0.02	-783.00	1953.00	17700	20230202	-65.08	5350	20231024	15.51	17700	-65.08	20230202	5350	15.51	20231024	17700	-65.08	20230202	5350	15.51	20231024	0.76	N	377030	500	97 억	400403	N	N	76	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History