KissMeData/367000/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	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	161328	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
3	20231229	151316	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
4	20231229	141314	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
5	20231229	131315	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
6	20231229	121318	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
7	20231229	111218	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
8	20231229	101231	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
9	20231229	091230	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	283	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
10	20231228	161217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-40	5	-0.45	83985030	9597	76.42	8800	8810	8690	11440	6160	8800	8751.17	0.82	0	283	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.11	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
11	20231228	151226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	-70	5	-0.80	78503440	8969	71.42	8800	8810	8690	11440	6160	8800	8752.75	0.82	0	275	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	730	18.23	1.53	12	0.11	479.00	5698.00	20750	20230210	-57.93	8310	20231101	5.05	20750	-57.93	20230210	8310	5.05	20231101	20750	-57.93	20230210	8310	5.05	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
12	20231228	141222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	-80	5	-0.91	57393380	6550	52.16	8800	8810	8690	11440	6160	8800	8762.35	0.82	0	-137	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	730	18.20	1.53	12	0.08	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	20750	-57.98	20230210	8310	4.93	20231101	20750	-57.98	20230210	8310	4.93	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
13	20231228	131215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-50	5	-0.57	37605110	4281	34.09	8800	8810	8740	11440	6160	8800	8784.19	0.82	0	-181	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	732	18.27	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
14	20231228	121220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-50	5	-0.57	36572450	4163	33.15	8800	8810	8750	11440	6160	8800	8785.12	0.82	0	-183	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	732	18.27	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
15	20231228	111224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-40	5	-0.45	33788600	3845	30.62	8800	8810	8750	11440	6160	8800	8787.67	0.82	0	-138	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	733	18.29	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
16	20231228	101218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	-10	5	-0.11	11571100	1317	10.49	8800	8810	8750	11440	6160	8800	8785.95	0.82	0	-193	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	735	18.35	1.54	12	0.02	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
17	20231228	091237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	-10	5	-0.11	5649890	643	5.12	8800	8800	8760	11440	6160	8800	8786.77	0.82	0	-190	8946	8872	8766	8692	8586	8910	8730	42	2640	500	5450	10	1	8367207	735	18.35	1.54	12	0.01	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.29	N	367000	500	41 억	68389	N	N	N	N
18	20231227	161204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	20	2	0.23	108649410	12425	108.55	8710	8840	8660	11410	6150	8780	8744.41	0.82	0	103	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	736	18.37	1.54	12	0.15	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
19	20231227	151222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	-40	5	-0.46	63417360	7277	63.58	8710	8780	8660	11410	6150	8780	8714.77	0.82	0	487	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	731	18.25	1.53	12	0.09	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
20	20231227	141215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	-40	5	-0.46	57163110	6558	57.30	8710	8780	8660	11410	6150	8780	8716.55	0.82	0	480	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	731	18.25	1.53	12	0.08	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
21	20231227	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8710	-70	5	-0.80	55304320	6344	55.43	8710	8780	8700	11410	6150	8780	8717.58	0.82	0	481	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	729	18.18	1.53	12	0.08	479.00	5698.00	20750	20230210	-58.02	8310	20231101	4.81	20750	-58.02	20230210	8310	4.81	20231101	20750	-58.02	20230210	8310	4.81	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
22	20231227	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	-60	5	-0.68	35260450	4044	35.33	8710	8780	8700	11410	6150	8780	8719.20	0.82	0	144	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	730	18.20	1.53	12	0.05	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	20750	-57.98	20230210	8310	4.93	20231101	20750	-57.98	20230210	8310	4.93	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
23	20231227	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	-10	5	-0.11	28133380	3228	28.20	8710	8780	8700	11410	6150	8780	8715.42	0.82	0	-161	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	734	18.31	1.54	12	0.04	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
24	20231227	101217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8710	-70	5	-0.80	22742140	2611	22.81	8710	8760	8700	11410	6150	8780	8710.13	0.82	0	-183	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	729	18.18	1.53	12	0.03	479.00	5698.00	20750	20230210	-58.02	8310	20231101	4.81	20750	-58.02	20230210	8310	4.81	20231101	20750	-58.02	20230210	8310	4.81	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
25	20231227	091220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-20	5	-0.23	1004150	115	1.00	8710	8760	8710	11410	6150	8780	8731.74	0.82	0	-8	8886	8832	8756	8702	8626	8860	8730	42	2630	500	5440	10	1	8367207	733	18.29	1.54	12	0.00	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.31	N	367000	500	41 억	68286	N	N	N	N
26	20231226	161218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	10	2	0.11	100234210	11446	143.76	8770	8810	8680	11400	6140	8770	8757.14	0.83	0	-1215	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	735	18.33	1.54	12	0.14	479.00	5698.00	20750	20230210	-57.69	8310	20231101	5.66	20750	-57.69	20230210	8310	5.66	20231101	20750	-57.69	20230210	8310	5.66	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
27	20231226	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-20	5	-0.23	98618840	11262	141.45	8770	8810	8680	11400	6140	8770	8756.78	0.83	0	-1248	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	732	18.27	1.54	12	0.13	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
28	20231226	141220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	20	2	0.23	89430660	10212	128.26	8770	8810	8680	11400	6140	8770	8757.41	0.83	0	-1401	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	735	18.35	1.54	12	0.12	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
29	20231226	131219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-20	5	-0.23	63264360	7233	90.84	8770	8810	8680	11400	6140	8770	8746.63	0.83	0	-2331	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	732	18.27	1.54	12	0.09	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
30	20231226	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	0	3	0.00	50273050	5751	72.23	8770	8810	8680	11400	6140	8770	8741.62	0.83	0	-2511	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	734	18.31	1.54	12	0.07	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
31	20231226	111221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-20	5	-0.23	37724150	4315	54.19	8770	8810	8680	11400	6140	8770	8742.56	0.83	0	-2553	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	732	18.27	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
32	20231226	101215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	10	2	0.11	34538150	3951	49.62	8770	8810	8680	11400	6140	8770	8741.62	0.83	0	-2560	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	735	18.33	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.69	8310	20231101	5.66	20750	-57.69	20230210	8310	5.66	20231101	20750	-57.69	20230210	8310	5.66	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
33	20231226	091217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	-70	5	-0.80	5919150	678	8.52	8770	8810	8700	11400	6140	8770	8730.31	0.83	0	-340	8863	8816	8733	8686	8603	8840	8710	42	2630	500	5430	10	1	8367207	728	18.16	1.53	12	0.01	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	20750	-58.07	20230210	8310	4.69	20231101	20750	-58.07	20230210	8310	4.69	20231101	3.29	N	367000	500	41 억	69501	N	N	N	N
34	20231222	161158	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8770	90	2	1.04	69346390	7941	52.98	8710	8780	8650	11280	6080	8680	8732.70	0.84	0	851	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	734	18.31	1.54	12	0.09	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
35	20231222	151155	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8760	80	2	0.92	68164850	7806	52.08	8710	8780	8650	11280	6080	8680	8732.37	0.84	0	894	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	733	18.29	1.54	12	0.09	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
36	20231222	141155	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8770	90	2	1.04	59844540	6857	45.75	8710	8780	8650	11280	6080	8680	8727.51	0.84	0	557	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	734	18.31	1.54	12	0.08	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
37	20231222	131153	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8770	90	2	1.04	48653720	5577	37.21	8710	8780	8650	11280	6080	8680	8723.99	0.84	0	276	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	734	18.31	1.54	12	0.07	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
38	20231222	121155	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8770	90	2	1.04	37018180	4250	28.35	8710	8780	8650	11280	6080	8680	8710.16	0.84	0	-73	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	734	18.31	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
39	20231222	111152	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8740	60	2	0.69	26573370	3056	20.39	8710	8770	8650	11280	6080	8680	8695.47	0.84	0	-286	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	731	18.25	1.53	12	0.04	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
40	20231222	101148	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8720	40	2	0.46	16720390	1925	12.84	8710	8770	8650	11280	6080	8680	8685.92	0.84	0	-478	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	730	18.20	1.53	12	0.02	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	20750	-57.98	20230210	8310	4.93	20231101	20750	-57.98	20230210	8310	4.93	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
41	20231222	091154	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8670	-10	5	-0.12	7818360	900	6.00	8710	8770	8660	11280	6080	8680	8687.07	0.84	0	-430	8913	8796	8703	8586	8493	8750	8540	42	2600	500	5380	10	1	8367207	725	18.10	1.52	12	0.01	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	20750	-58.22	20230210	8310	4.33	20231101	20750	-58.22	20230210	8310	4.33	20231101	3.30	N	367000	500	41 억	70652	N	N	N	N
42	20231221	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8680	-130	5	-1.48	130061310	14951	179.70	8710	8820	8610	11450	6170	8810	8699.19	0.87	0	-2104	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	726	18.12	1.52	12	0.18	479.00	5698.00	20750	20230210	-58.17	8310	20231101	4.45	20750	-58.17	20230210	8310	4.45	20231101	20750	-58.17	20230210	8310	4.45	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
43	20231221	151150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	-80	5	-0.91	123332200	14178	170.41	8710	8820	8610	11450	6170	8810	8698.84	0.87	0	-2001	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	730	18.23	1.53	12	0.17	479.00	5698.00	20750	20230210	-57.93	8310	20231101	5.05	20750	-57.93	20230210	8310	5.05	20231101	20750	-57.93	20230210	8310	5.05	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
44	20231221	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	-70	5	-0.79	116864740	13435	161.48	8710	8820	8610	11450	6170	8810	8698.53	0.87	0	-1969	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	731	18.25	1.53	12	0.16	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
45	20231221	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	-70	5	-0.79	104423750	12009	144.34	8710	8820	8610	11450	6170	8810	8695.46	0.87	0	-1260	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	731	18.25	1.53	12	0.14	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
46	20231221	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-50	5	-0.57	99207590	11409	137.13	8710	8820	8610	11450	6170	8810	8695.56	0.87	0	-1250	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	733	18.29	1.54	12	0.14	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
47	20231221	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8650	-160	5	-1.82	91221650	10496	126.15	8710	8820	8610	11450	6170	8810	8691.09	0.87	0	-1097	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	724	18.06	1.52	12	0.13	479.00	5698.00	20750	20230210	-58.31	8310	20231101	4.09	20750	-58.31	20230210	8310	4.09	20231101	20750	-58.31	20230210	8310	4.09	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
48	20231221	101146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	-140	5	-1.59	49198640	5644	67.84	8710	8820	8670	11450	6170	8810	8716.98	0.87	0	46	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	725	18.10	1.52	12	0.07	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	20750	-58.22	20230210	8310	4.33	20231101	20750	-58.22	20230210	8310	4.33	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
49	20231221	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-50	5	-0.57	2781800	318	3.82	8710	8820	8710	11450	6170	8810	8747.80	0.87	0	-51	8883	8846	8793	8756	8703	8820	8730	42	2640	500	5460	10	1	8367207	733	18.29	1.54	12	0.00	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.32	N	367000	500	41 억	72756	N	N	N	N
50	20231220	161151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	30	2	0.34	72979590	8320	86.10	8830	8830	8740	11410	6150	8780	8771.59	0.86	0	1194	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	737	18.39	1.55	12	0.10	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
51	20231220	151247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	10	2	0.11	71940110	8202	84.88	8830	8830	8740	11410	6150	8780	8771.04	0.86	0	1179	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	735	18.35	1.54	12	0.10	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
52	20231220	141310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	30	2	0.34	60858580	6939	71.81	8830	8830	8740	11410	6150	8780	8770.51	0.86	0	974	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	737	18.39	1.55	12	0.08	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
53	20231220	131256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	20	2	0.23	52713030	6013	62.23	8830	8830	8740	11410	6150	8780	8766.51	0.86	0	497	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	736	18.37	1.54	12	0.07	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
54	20231220	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-20	5	-0.23	27134160	3095	32.03	8830	8830	8740	11410	6150	8780	8767.10	0.86	0	236	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	733	18.29	1.54	12	0.04	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
55	20231220	111147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	10	2	0.11	18411790	2099	21.72	8830	8830	8740	11410	6150	8780	8771.70	0.86	0	52	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	735	18.35	1.54	12	0.03	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
56	20231220	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	0	3	0.00	11669190	1331	13.77	8830	8830	8740	11410	6150	8780	8767.24	0.86	0	-19	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	735	18.33	1.54	12	0.02	479.00	5698.00	20750	20230210	-57.69	8310	20231101	5.66	20750	-57.69	20230210	8310	5.66	20231101	20750	-57.69	20230210	8310	5.66	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
57	20231220	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	40	2	0.46	114390	13	0.13	8830	8830	8760	11410	6150	8780	8799.23	0.86	0	-9	8926	8852	8776	8702	8626	8890	8740	42	2630	500	5440	10	1	8367207	738	18.41	1.55	12	0.00	479.00	5698.00	20750	20230210	-57.49	8310	20231101	6.14	20750	-57.49	20230210	8310	6.14	20231101	20750	-57.49	20230210	8310	6.14	20231101	3.31	N	367000	500	41 억	71562	N	N	N	N
58	20231219	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	-60	5	-0.68	84497440	9662	175.23	8760	8850	8700	11490	6190	8840	8745.33	0.86	0	-808	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	735	18.33	1.54	12	0.12	479.00	5698.00	20750	20230210	-57.69	8310	20231101	5.66	20750	-57.69	20230210	8310	5.66	20231101	20750	-57.69	20230210	8310	5.66	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
59	20231219	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	-100	5	-1.13	79882100	9136	165.69	8760	8850	8700	11490	6190	8840	8743.66	0.86	0	-708	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	731	18.25	1.53	12	0.11	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
60	20231219	141143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	-120	5	-1.36	58954220	6738	122.20	8760	8850	8700	11490	6190	8840	8749.51	0.86	0	-966	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	730	18.20	1.53	12	0.08	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	20750	-57.98	20230210	8310	4.93	20231101	20750	-57.98	20230210	8310	4.93	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
61	20231219	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-80	5	-0.90	51016210	5830	105.73	8760	8850	8700	11490	6190	8840	8750.64	0.86	0	-697	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	733	18.29	1.54	12	0.07	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
62	20231219	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-90	5	-1.02	27168680	3099	56.20	8760	8850	8750	11490	6190	8840	8766.92	0.86	0	-622	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	732	18.27	1.54	12	0.04	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
63	20231219	111147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	-30	5	-0.34	22030510	2513	45.57	8760	8850	8750	11490	6190	8840	8766.62	0.86	0	-538	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	737	18.39	1.55	12	0.03	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
64	20231219	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	-50	5	-0.57	16704770	1907	34.58	8760	8850	8750	11490	6190	8840	8759.71	0.86	0	-480	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	735	18.35	1.54	12	0.02	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
65	20231219	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	-30	5	-0.34	8498630	970	17.59	8760	8850	8750	11490	6190	8840	8761.47	0.86	0	-279	8960	8900	8840	8780	8720	8870	8750	42	2650	500	5480	10	1	8367207	737	18.39	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.32	N	367000	500	41 억	72370	N	N	N	N
66	20231218	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-60	5	-0.67	48622390	5514	68.10	8900	8900	8780	11570	6230	8900	8817.99	0.87	0	-804	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	740	18.46	1.55	12	0.07	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
67	20231218	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	-70	5	-0.79	43300770	4912	60.66	8900	8900	8780	11570	6230	8900	8815.30	0.87	0	-719	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	739	18.43	1.55	12	0.06	479.00	5698.00	20750	20230210	-57.45	8310	20231101	6.26	20750	-57.45	20230210	8310	6.26	20231101	20750	-57.45	20230210	8310	6.26	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
68	20231218	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-50	5	-0.56	36972560	4193	51.78	8900	8900	8780	11570	6230	8900	8817.69	0.87	0	-683	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	740	18.48	1.55	12	0.05	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
69	20231218	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-20	5	-0.22	35808950	4061	50.15	8900	8900	8780	11570	6230	8900	8817.77	0.87	0	-641	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	743	18.54	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
70	20231218	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-100	5	-1.12	22350890	2532	31.27	8900	8900	8780	11570	6230	8900	8827.37	0.87	0	-568	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	736	18.37	1.54	12	0.03	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
71	20231218	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	-80	5	-0.90	13867820	1569	19.38	8900	8900	8780	11570	6230	8900	8838.64	0.87	0	-483	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	738	18.41	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.49	8310	20231101	6.14	20750	-57.49	20230210	8310	6.14	20231101	20750	-57.49	20230210	8310	6.14	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
72	20231218	101134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	-90	5	-1.01	11133730	1259	15.55	8900	8900	8780	11570	6230	8900	8843.31	0.87	0	-473	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	737	18.39	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
73	20231218	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	-120	5	-1.35	8282860	935	11.55	8900	8900	8780	11570	6230	8900	8858.67	0.87	0	-304	9120	9010	8860	8750	8600	9065	8805	42	2670	500	5510	10	1	8367207	735	18.33	1.54	12	0.01	479.00	5698.00	20750	20230210	-57.69	8310	20231101	5.66	20750	-57.69	20230210	8310	5.66	20231101	20750	-57.69	20230210	8310	5.66	20231101	3.34	N	367000	500	41 억	73174	N	N	N	N
74	20231215	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	110	2	1.25	71244840	8096	108.95	8790	8970	8710	11420	6160	8790	8800.00	0.90	0	-2083	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	745	18.58	1.56	12	0.10	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
75	20231215	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	30	2	0.34	64599210	7348	98.88	8790	8970	8710	11420	6160	8790	8791.40	0.90	0	-2052	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	738	18.41	1.55	12	0.09	479.00	5698.00	20750	20230210	-57.49	8310	20231101	6.14	20750	-57.49	20230210	8310	6.14	20231101	20750	-57.49	20230210	8310	6.14	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
76	20231215	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-30	5	-0.34	46819330	5315	71.52	8790	8970	8740	11420	6160	8790	8808.90	0.90	0	-1889	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	733	18.29	1.54	12	0.06	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
77	20231215	131131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	10	2	0.11	36155070	4101	55.19	8790	8970	8740	11420	6160	8790	8816.16	0.90	0	-781	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	736	18.37	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
78	20231215	121132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	40	2	0.46	31720650	3598	48.42	8790	8970	8740	11420	6160	8790	8816.19	0.90	0	-754	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	739	18.43	1.55	12	0.04	479.00	5698.00	20750	20230210	-57.45	8310	20231101	6.26	20750	-57.45	20230210	8310	6.26	20231101	20750	-57.45	20230210	8310	6.26	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
79	20231215	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	110	2	1.25	30620660	3473	46.74	8790	8970	8740	11420	6160	8790	8816.78	0.90	0	-672	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	745	18.58	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
80	20231215	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	10	2	0.11	19026640	2167	29.16	8790	8830	8740	11420	6160	8790	8780.18	0.90	0	-591	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	736	18.37	1.54	12	0.03	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
81	20231215	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-30	5	-0.34	5439870	619	8.33	8790	8830	8750	11420	6160	8790	8788.16	0.90	0	-526	9163	8976	8813	8626	8463	9070	8720	42	2630	500	5440	10	1	8367207	733	18.29	1.54	12	0.01	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.36	N	367000	500	41 억	75257	N	N	N	N
82	20231214	161127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	90	2	1.03	64915010	7426	65.38	8650	9000	8650	11310	6090	8700	8741.58	0.92	0	-1953	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	735	18.35	1.54	12	0.09	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
83	20231214	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	70	2	0.80	63640460	7281	64.10	8650	9000	8650	11310	6090	8700	8740.62	0.92	0	-1912	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	734	18.31	1.54	12	0.09	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
84	20231214	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	20	2	0.23	47366600	5420	47.72	8650	9000	8650	11310	6090	8700	8739.23	0.92	0	-1586	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	730	18.20	1.53	12	0.06	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	20750	-57.98	20230210	8310	4.93	20231101	20750	-57.98	20230210	8310	4.93	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
85	20231214	131203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	110	2	1.26	37748380	4319	38.03	8650	9000	8650	11310	6090	8700	8740.07	0.92	0	-1141	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	737	18.39	1.55	12	0.05	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
86	20231214	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	70	2	0.80	33111840	3790	33.37	8650	9000	8650	11310	6090	8700	8736.63	0.92	0	-966	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	734	18.31	1.54	12	0.05	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
87	20231214	111159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	50	2	0.57	27466650	3143	27.67	8650	9000	8650	11310	6090	8700	8738.99	0.92	0	-456	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	732	18.27	1.54	12	0.04	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
88	20231214	101117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	0	3	0.00	22572860	2581	22.72	8650	9000	8650	11310	6090	8700	8745.78	0.92	0	-452	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	728	18.16	1.53	12	0.03	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	20750	-58.07	20230210	8310	4.69	20231101	20750	-58.07	20230210	8310	4.69	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
89	20231214	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	50	2	0.57	9693380	1101	9.69	8650	9000	8650	11310	6090	8700	8804.16	0.92	0	-327	9013	8856	8773	8616	8533	8815	8575	42	2610	500	5390	10	1	8367207	732	18.27	1.54	12	0.01	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.36	N	367000	500	41 억	77210	N	N	N	N
90	20231213	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	-190	5	-2.14	98983130	11326	153.55	8810	8930	8690	11550	6230	8890	8739.55	0.94	0	-1703	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	728	18.16	1.53	12	0.14	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	20750	-58.07	20230210	8310	4.69	20231101	20750	-58.07	20230210	8310	4.69	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
91	20231213	151146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	-160	5	-1.80	95946080	10977	148.82	8810	8930	8690	11550	6230	8890	8740.65	0.94	0	-1568	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	730	18.23	1.53	12	0.13	479.00	5698.00	20750	20230210	-57.93	8310	20231101	5.05	20750	-57.93	20230210	8310	5.05	20231101	20750	-57.93	20230210	8310	5.05	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
92	20231213	141146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	-190	5	-2.14	92624800	10596	143.66	8810	8930	8690	11550	6230	8890	8741.49	0.94	0	-1323	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	728	18.16	1.53	12	0.13	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	20750	-58.07	20230210	8310	4.69	20231101	20750	-58.07	20230210	8310	4.69	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
93	20231213	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	-170	5	-1.91	66244230	7573	102.67	8810	8930	8720	11550	6230	8890	8747.42	0.94	0	-769	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	730	18.20	1.53	12	0.09	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	20750	-57.98	20230210	8310	4.93	20231101	20750	-57.98	20230210	8310	4.93	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
94	20231213	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	-120	5	-1.35	59042040	6748	91.49	8810	8930	8720	11550	6230	8890	8749.56	0.94	0	-755	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	734	18.31	1.54	12	0.08	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
95	20231213	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	-120	5	-1.35	42433680	4846	65.70	8810	8930	8720	11550	6230	8890	8756.43	0.94	0	-719	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	734	18.31	1.54	12	0.06	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	20750	-57.73	20230210	8310	5.54	20231101	20750	-57.73	20230210	8310	5.54	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
96	20231213	101156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-140	5	-1.57	26269740	2996	40.62	8810	8930	8740	11550	6230	8890	8768.27	0.94	0	-688	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	732	18.27	1.54	12	0.04	479.00	5698.00	20750	20230210	-57.83	8310	20231101	5.29	20750	-57.83	20230210	8310	5.29	20231101	20750	-57.83	20230210	8310	5.29	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
97	20231213	091141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-40	5	-0.45	4475050	508	6.89	8810	8930	8800	11550	6230	8890	8809.15	0.94	0	-71	9063	8976	8883	8796	8703	9020	8840	42	2660	500	5510	10	1	8367207	740	18.48	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.36	N	367000	500	41 억	78913	N	N	N	N
98	20231212	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	0	3	0.00	64407050	7293	56.88	8840	8970	8790	11550	6230	8890	8831.35	0.95	0	-292	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	744	18.56	1.56	12	0.09	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
99	20231212	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	-70	5	-0.79	52380810	5929	46.24	8840	8970	8790	11550	6230	8890	8834.68	0.95	0	-293	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	738	18.41	1.55	12	0.07	479.00	5698.00	20750	20230210	-57.49	8310	20231101	6.14	20750	-57.49	20230210	8310	6.14	20231101	20750	-57.49	20230210	8310	6.14	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
100	20231212	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-30	5	-0.34	46703920	5286	41.23	8840	8970	8790	11550	6230	8890	8835.40	0.95	0	-448	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	741	18.50	1.55	12	0.06	479.00	5698.00	20750	20230210	-57.30	8310	20231101	6.62	20750	-57.30	20230210	8310	6.62	20231101	20750	-57.30	20230210	8310	6.62	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
101	20231212	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-20	5	-0.22	42348830	4793	37.38	8840	8970	8790	11550	6230	8890	8835.56	0.95	0	-254	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	742	18.52	1.56	12	0.06	479.00	5698.00	20750	20230210	-57.25	8310	20231101	6.74	20750	-57.25	20230210	8310	6.74	20231101	20750	-57.25	20230210	8310	6.74	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
102	20231212	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-10	5	-0.11	38876040	4400	34.32	8840	8970	8790	11550	6230	8890	8835.46	0.95	0	-258	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	743	18.54	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
103	20231212	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	-60	5	-0.67	33727700	3818	29.78	8840	8970	8790	11550	6230	8890	8833.87	0.95	0	-25	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	739	18.43	1.55	12	0.05	479.00	5698.00	20750	20230210	-57.45	8310	20231101	6.26	20750	-57.45	20230210	8310	6.26	20231101	20750	-57.45	20230210	8310	6.26	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
104	20231212	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	50	2	0.56	15222150	1719	13.41	8840	8970	8810	11550	6230	8890	8855.24	0.95	0	-331	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	748	18.66	1.57	12	0.02	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
105	20231212	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-20	5	-0.22	2937690	332	2.59	8840	8870	8810	11550	6230	8890	8848.46	0.95	0	-129	9083	8986	8853	8756	8623	9035	8805	42	2660	500	5510	10	1	8367207	742	18.52	1.56	12	0.00	479.00	5698.00	20750	20230210	-57.25	8310	20231101	6.74	20750	-57.25	20230210	8310	6.74	20231101	20750	-57.25	20230210	8310	6.74	20231101	3.39	N	367000	500	41 억	79205	N	N	N	N
106	20231211	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-50	5	-0.56	113297500	12817	471.04	8810	8950	8720	11620	6260	8940	8839.63	0.94	0	859	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	744	18.56	1.56	12	0.15	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
107	20231211	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-50	5	-0.56	87229290	9865	362.55	8810	8950	8720	11620	6260	8940	8842.30	0.94	0	374	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	744	18.56	1.56	12	0.12	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
108	20231211	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-60	5	-0.67	77115140	8719	320.43	8810	8950	8720	11620	6260	8940	8844.49	0.94	0	406	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	743	18.54	1.56	12	0.10	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
109	20231211	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	-40	5	-0.45	71548730	8092	297.39	8810	8950	8720	11620	6260	8940	8841.91	0.94	0	243	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	745	18.58	1.56	12	0.10	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
110	20231211	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	-40	5	-0.45	40268280	4548	167.14	8810	8950	8800	11620	6260	8940	8854.06	0.94	0	471	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	745	18.58	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
111	20231211	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	-10	5	-0.11	28988770	3281	120.58	8810	8950	8800	11620	6260	8940	8835.35	0.94	0	473	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	747	18.64	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.96	8310	20231101	7.46	20750	-56.96	20230210	8310	7.46	20231101	20750	-56.96	20230210	8310	7.46	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
112	20231211	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	-30	5	-0.34	27488150	3113	114.41	8810	8910	8800	11620	6260	8940	8830.12	0.94	0	484	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	746	18.60	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
113	20231211	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-80	5	-0.89	23793000	2698	99.15	8810	8860	8800	11620	6260	8940	8818.75	0.94	0	535	9086	9012	8896	8822	8706	9050	8860	42	2680	500	5540	10	1	8367207	741	18.50	1.55	12	0.03	479.00	5698.00	20750	20230210	-57.30	8310	20231101	6.62	20750	-57.30	20230210	8310	6.62	20231101	20750	-57.30	20230210	8310	6.62	20231101	3.40	N	367000	500	41 억	78346	N	N	N	N
114	20231208	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	10	2	0.11	24209160	2721	42.45	8780	8970	8780	11600	6260	8930	8897.14	0.94	0	0	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	748	18.66	1.57	12	0.03	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
115	20231208	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	10	2	0.11	21750660	2446	38.16	8780	8970	8780	11600	6260	8930	8892.34	0.94	0	0	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	748	18.66	1.57	12	0.03	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
116	20231208	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8920	-10	5	-0.11	16765390	1887	29.44	8780	8970	8780	11600	6260	8930	8884.68	0.94	0	13	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	746	18.62	1.57	12	0.02	479.00	5698.00	20750	20230210	-57.01	8310	20231101	7.34	20750	-57.01	20230210	8310	7.34	20231101	20750	-57.01	20230210	8310	7.34	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
117	20231208	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-50	5	-0.56	14230530	1601	24.98	8780	8970	8780	11600	6260	8930	8888.53	0.94	0	-78	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	743	18.54	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
118	20231208	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-40	5	-0.45	10351870	1163	18.14	8780	8970	8780	11600	6260	8930	8901.01	0.94	0	-112	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	744	18.56	1.56	12	0.01	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
119	20231208	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	-30	5	-0.34	7852270	882	13.76	8780	8970	8780	11600	6260	8930	8902.80	0.94	0	-248	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	745	18.58	1.56	12	0.01	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
120	20231208	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8920	-10	5	-0.11	6433100	723	11.28	8780	8970	8780	11600	6260	8930	8897.79	0.94	0	-238	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	746	18.62	1.57	12	0.01	479.00	5698.00	20750	20230210	-57.01	8310	20231101	7.34	20750	-57.01	20230210	8310	7.34	20231101	20750	-57.01	20230210	8310	7.34	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
121	20231208	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	-30	5	-0.34	1834760	207	3.23	8780	8970	8780	11600	6260	8930	8863.57	0.94	0	-112	9050	8990	8880	8820	8710	8935	8765	42	2670	500	5530	10	1	8367207	745	18.58	1.56	12	0.00	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.41	N	367000	500	41 억	78346	N	N	N	N
122	20231207	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	-10	5	-0.11	56556880	6410	82.45	8940	8940	8770	11620	6260	8940	8821.96	0.94	0	-151	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	747	18.64	1.57	12	0.08	479.00	5698.00	20750	20230210	-56.96	8310	20231101	7.46	20750	-56.96	20230210	8310	7.46	20231101	20750	-56.96	20230210	8310	7.46	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
123	20231207	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-80	5	-0.89	53766050	6097	78.43	8940	8940	8770	11620	6260	8940	8818.44	0.94	0	-115	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	741	18.50	1.55	12	0.07	479.00	5698.00	20750	20230210	-57.30	8310	20231101	6.62	20750	-57.30	20230210	8310	6.62	20231101	20750	-57.30	20230210	8310	6.62	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
124	20231207	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-90	5	-1.01	33188230	3761	48.38	8940	8940	8780	11620	6260	8940	8824.31	0.94	0	-210	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	740	18.48	1.55	12	0.04	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
125	20231207	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-50	5	-0.56	24352550	2760	35.50	8940	8940	8780	11620	6260	8940	8823.39	0.94	0	-137	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	744	18.56	1.56	12	0.03	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
126	20231207	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-60	5	-0.67	17381240	1972	25.37	8940	8940	8780	11620	6260	8940	8814.02	0.94	0	-159	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	743	18.54	1.56	12	0.02	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
127	20231207	111024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-90	5	-1.01	16095100	1827	23.50	8940	8940	8780	11620	6260	8940	8809.58	0.94	0	-74	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	740	18.48	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
128	20231207	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	-110	5	-1.23	9474280	1075	13.83	8940	8940	8780	11620	6260	8940	8813.28	0.94	0	-49	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	739	18.43	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.45	8310	20231101	6.26	20750	-57.45	20230210	8310	6.26	20231101	20750	-57.45	20230210	8310	6.26	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
129	20231207	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	-110	5	-1.23	4253770	482	6.20	8940	8940	8800	11620	6260	8940	8825.25	0.94	0	-9	9033	8986	8913	8866	8793	9010	8890	42	2680	500	5540	10	1	8367207	739	18.43	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.45	8310	20231101	6.26	20750	-57.45	20230210	8310	6.26	20231101	20750	-57.45	20230210	8310	6.26	20231101	3.39	N	367000	500	41 억	78497	N	N	N	N
130	20231206	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	50	2	0.56	67399050	7589	102.78	8890	8960	8840	11550	6230	8890	8881.15	0.94	0	34	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	748	18.66	1.57	12	0.09	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
131	20231206	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	20	2	0.22	65146520	7337	99.36	8890	8960	8840	11550	6230	8890	8879.18	0.94	0	32	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	746	18.60	1.56	12	0.09	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
132	20231206	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	50	2	0.56	61777120	6960	94.26	8890	8960	8840	11550	6230	8890	8876.02	0.94	0	-204	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	748	18.66	1.57	12	0.08	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
133	20231206	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	20	2	0.22	52457790	5916	80.12	8890	8930	8840	11550	6230	8890	8867.10	0.94	0	-277	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	746	18.60	1.56	12	0.07	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	20750	-57.06	20230210	8310	7.22	20231101	20750	-57.06	20230210	8310	7.22	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
134	20231206	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-40	5	-0.45	39642600	4475	60.60	8890	8930	8840	11550	6230	8890	8858.68	0.94	0	-739	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	740	18.48	1.55	12	0.05	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
135	20231206	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-10	5	-0.11	36711420	4144	56.12	8890	8930	8840	11550	6230	8890	8858.93	0.94	0	-738	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	743	18.54	1.56	12	0.05	479.00	5698.00	20750	20230210	-57.20	8310	20231101	6.86	20750	-57.20	20230210	8310	6.86	20231101	20750	-57.20	20230210	8310	6.86	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
136	20231206	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-50	5	-0.56	25255570	2851	38.61	8890	8930	8840	11550	6230	8890	8858.50	0.94	0	-719	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	740	18.46	1.55	12	0.03	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
137	20231206	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	0	3	0.00	6329760	712	9.64	8890	8930	8890	11550	6230	8890	8890.11	0.94	0	-180	9163	9026	8903	8766	8643	9095	8835	42	2660	500	5510	10	1	8367207	744	18.56	1.56	12	0.01	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.40	N	367000	500	41 억	78463	N	N	N	N
138	20231205	161030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-100	5	-1.11	63992590	7210	106.51	8870	9040	8780	11680	6300	8990	8875.51	0.97	0	-2733	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	744	18.56	1.56	12	0.09	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	20750	-57.16	20230210	8310	6.98	20231101	20750	-57.16	20230210	8310	6.98	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
139	20231205	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	-180	5	-2.00	59946670	6753	99.76	8870	9040	8780	11680	6300	8990	8877.04	0.97	0	-2584	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	737	18.39	1.55	12	0.08	479.00	5698.00	20750	20230210	-57.54	8310	20231101	6.02	20750	-57.54	20230210	8310	6.02	20231101	20750	-57.54	20230210	8310	6.02	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
140	20231205	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-140	5	-1.56	44475080	4997	73.82	8870	9040	8810	11680	6300	8990	8900.36	0.97	0	-2000	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	740	18.48	1.55	12	0.06	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
141	20231205	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-50	5	-0.56	30286020	3396	50.17	8870	9040	8870	11680	6300	8990	8918.14	0.97	0	-1253	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	748	18.66	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.92	8310	20231101	7.58	20750	-56.92	20230210	8310	7.58	20231101	20750	-56.92	20230210	8310	7.58	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
142	20231205	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8920	-70	5	-0.78	19002320	2131	31.48	8870	9040	8870	11680	6300	8990	8917.09	0.97	0	-776	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	746	18.62	1.57	12	0.03	479.00	5698.00	20750	20230210	-57.01	8310	20231101	7.34	20750	-57.01	20230210	8310	7.34	20231101	20750	-57.01	20230210	8310	7.34	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
143	20231205	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8990	0	3	0.00	12514650	1406	20.77	8870	9040	8870	11680	6300	8990	8900.89	0.97	0	-431	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	752	18.77	1.58	12	0.02	479.00	5698.00	20750	20230210	-56.67	8310	20231101	8.18	20750	-56.67	20230210	8310	8.18	20231101	20750	-56.67	20230210	8310	8.18	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
144	20231205	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	-60	5	-0.67	7463640	840	12.41	8870	9040	8870	11680	6300	8990	8885.29	0.97	0	-162	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	747	18.64	1.57	12	0.01	479.00	5698.00	20750	20230210	-56.96	8310	20231101	7.46	20750	-56.96	20230210	8310	7.46	20231101	20750	-56.96	20230210	8310	7.46	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
145	20231205	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-120	5	-1.33	2194130	247	3.65	8870	9040	8870	11680	6300	8990	8883.12	0.97	0	-177	9190	9090	8900	8800	8610	9140	8850	42	2690	500	5570	10	1	8367207	742	18.52	1.56	12	0.00	479.00	5698.00	20750	20230210	-57.25	8310	20231101	6.74	20750	-57.25	20230210	8310	6.74	20231101	20750	-57.25	20230210	8310	6.74	20231101	3.37	N	367000	500	41 억	81193	N	N	N	N
146	20231204	161017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8990	200	2	2.28	58689470	6589	44.71	8820	9000	8710	11420	6160	8790	8907.19	0.98	0	-827	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	752	18.77	1.58	12	0.08	479.00	5698.00	20750	20230210	-56.67	8310	20231101	8.18	20750	-56.67	20230210	8310	8.18	20231101	20750	-56.67	20230210	8310	8.18	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
147	20231204	151019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8900	110	2	1.25	56543800	6349	43.08	8820	9000	8710	11420	6160	8790	8905.94	0.98	0	-789	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	745	18.58	1.56	12	0.08	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	20750	-57.11	20230210	8310	7.10	20231101	20750	-57.11	20230210	8310	7.10	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
148	20231204	141011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8970	180	2	2.05	47272500	5314	36.06	8820	9000	8710	11420	6160	8790	8895.84	0.98	0	-113	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	751	18.73	1.57	12	0.06	479.00	5698.00	20750	20230210	-56.77	8310	20231101	7.94	20750	-56.77	20230210	8310	7.94	20231101	20750	-56.77	20230210	8310	7.94	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
149	20231204	131011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	210	2	2.39	36188350	4076	27.66	8820	9000	8710	11420	6160	8790	8878.40	0.98	0	-295	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	753	18.79	1.58	12	0.05	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	20750	-56.63	20230210	8310	8.30	20231101	20750	-56.63	20230210	8310	8.30	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
150	20231204	121012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8990	200	2	2.28	31790260	3587	24.34	8820	8990	8710	11420	6160	8790	8862.63	0.98	0	-294	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	752	18.77	1.58	12	0.04	479.00	5698.00	20750	20230210	-56.67	8310	20231101	8.18	20750	-56.67	20230210	8310	8.18	20231101	20750	-56.67	20230210	8310	8.18	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
151	20231204	111015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8960	170	2	1.93	26696390	3019	20.48	8820	8990	8710	11420	6160	8790	8842.79	0.98	0	-136	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	750	18.71	1.57	12	0.04	479.00	5698.00	20750	20230210	-56.82	8310	20231101	7.82	20750	-56.82	20230210	8310	7.82	20231101	20750	-56.82	20230210	8310	7.82	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
152	20231204	101012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8840	50	2	0.57	14405320	1638	11.11	8820	8870	8710	11420	6160	8790	8794.46	0.98	0	-108	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	740	18.46	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
153	20231204	091012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8740	-50	5	-0.57	2467760	282	1.91	8820	8830	8740	11420	6160	8790	8750.92	0.98	0	-124	9030	8910	8830	8710	8630	8970	8770	42	2630	500	5440	10	1	8367207	731	18.25	1.53	12	0.00	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	20750	-57.88	20230210	8310	5.17	20231101	20750	-57.88	20230210	8310	5.17	20231101	3.38	N	367000	500	41 억	82023	N	N	N	N
154	20231201	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	-120	5	-1.35	129512620	14737	347.16	8770	8950	8750	11580	6240	8910	8788.26	0.96	0	1615	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	735	18.35	1.54	12	0.18	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	20750	-57.64	20230210	8310	5.78	20231101	20750	-57.64	20230210	8310	5.78	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N
155	20231201	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-110	5	-1.23	120699000	13732	323.49	8770	8950	8750	11580	6240	8910	8789.62	0.96	0	1609	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	736	18.37	1.54	12	0.16	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N
156	20231201	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-70	5	-0.79	115131940	13101	308.62	8770	8950	8750	11580	6240	8910	8788.03	0.96	0	1665	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	740	18.46	1.55	12	0.16	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N
157	20231201	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-150	5	-1.68	102696060	11682	275.19	8770	8950	8750	11580	6240	8910	8790.97	0.96	0	1424	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	733	18.29	1.54	12	0.14	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	20750	-57.78	20230210	8310	5.42	20231101	20750	-57.78	20230210	8310	5.42	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N
158	20231201	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	-130	5	-1.46	68565310	7788	183.46	8770	8950	8770	11580	6240	8910	8803.97	0.96	0	912	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	735	18.33	1.54	12	0.09	479.00	5698.00	20750	20230210	-57.69	8310	20231101	5.66	20750	-57.69	20230210	8310	5.66	20231101	20750	-57.69	20230210	8310	5.66	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N
159	20231201	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-70	5	-0.79	16586710	1883	44.36	8770	8880	8770	11580	6240	8910	8808.66	0.96	0	79	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	740	18.46	1.55	12	0.02	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	20750	-57.40	20230210	8310	6.38	20231101	20750	-57.40	20230210	8310	6.38	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N
160	20231201	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-110	5	-1.23	10045330	1141	26.88	8770	8880	8770	11580	6240	8910	8803.97	0.96	0	-95	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	736	18.37	1.54	12	0.01	479.00	5698.00	20750	20230210	-57.59	8310	20231101	5.90	20750	-57.59	20230210	8310	5.90	20231101	20750	-57.59	20230210	8310	5.90	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N
161	20231201	091008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-60	5	-0.67	3892930	442	10.41	8770	8880	8770	11580	6240	8910	8807.53	0.96	0	-128	9116	9012	8876	8772	8636	9065	8825	42	2670	500	5520	10	1	8367207	740	18.48	1.55	12	0.01	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	20750	-57.35	20230210	8310	6.50	20231101	20750	-57.35	20230210	8310	6.50	20231101	3.37	N	367000	500	41 억	80405	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History