KissMeData/189690/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 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	161018	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
3	20231229	151005	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
4	20231229	141003	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
5	20231229	131004	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
6	20231229	121007	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
7	20231229	110921	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
8	20231229	100931	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
9	20231229	090931	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	2520	-35	5	-1.37	876226535	344383	31.54	2575	2585	2500	3320	1790	2555	2544.38	1.84	-82538	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	502318	N	N	N	N
10	20231228	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2520	-35	5	-1.37	874890100	343853	31.49	2575	2585	2500	3320	1790	2555	2544.38	2.14	0	-81859	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	689	13.12	0.97	06	1.26	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
11	20231228	150928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	-30	5	-1.17	850291140	334100	30.60	2575	2585	2500	3320	1790	2555	2545.02	2.14	0	-80541	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	690	13.15	0.98	06	1.22	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
12	20231228	140920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	-20	5	-0.78	735709040	288530	26.42	2575	2585	2525	3320	1790	2555	2549.85	2.14	0	-80035	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	693	13.20	0.98	06	1.06	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4685	-45.89	20230704	2050	23.66	20231006	10210	-75.17	20230616	2050	23.66	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
13	20231228	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2550	-5	5	-0.20	651876460	255433	23.39	2575	2585	2530	3320	1790	2555	2552.04	2.14	0	-66922	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	697	13.28	0.99	06	0.93	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4685	-45.57	20230704	2050	24.39	20231006	10210	-75.02	20230616	2050	24.39	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
14	20231228	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-15	5	-0.59	614193140	240590	22.03	2575	2585	2530	3320	1790	2555	2552.86	2.14	0	-61385	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	694	13.23	0.98	06	0.88	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
15	20231228	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	-10	5	-0.39	578003410	226346	20.73	2575	2585	2530	3320	1790	2555	2553.63	2.14	0	-60710	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	695	13.26	0.98	06	0.83	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
16	20231228	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-15	5	-0.59	523782965	204989	18.77	2575	2585	2530	3320	1790	2555	2555.18	2.14	0	-54971	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	694	13.23	0.98	06	0.75	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
17	20231228	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-15	5	-0.59	39871235	15608	1.43	2575	2575	2535	3320	1790	2555	2554.54	2.14	0	-9036	2778	2666	2553	2441	2328	2722	2497	137	765	500	1780	5	1	27321969	694	13.23	0.98	06	0.06	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.86	N	189690	500	136 억	584856	N	N	N	N
18	20231227	160912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	100	2	4.07	2792238735	1089567	380.81	2455	2665	2440	3190	1720	2455	2562.71	2.00	0	32301	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	698	13.31	0.99	06	3.99	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4685	-45.46	20230704	2050	24.63	20231006	10210	-74.98	20230616	2050	24.63	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
19	20231227	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2565	110	2	4.48	2737414920	1068121	373.32	2455	2665	2440	3190	1720	2455	2562.83	2.00	0	28609	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	701	13.36	0.99	06	3.91	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4685	-45.25	20230704	2050	25.12	20231006	10210	-74.88	20230616	2050	25.12	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
20	20231227	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2565	110	2	4.48	2544038380	992608	346.92	2455	2665	2440	3190	1720	2455	2562.98	2.00	0	4652	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	701	13.36	0.99	06	3.63	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4685	-45.25	20230704	2050	25.12	20231006	10210	-74.88	20230616	2050	25.12	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
21	20231227	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	90	2	3.67	2419869340	943871	329.89	2455	2665	2440	3190	1720	2455	2563.77	2.00	0	-8148	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	695	13.26	0.98	06	3.45	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
22	20231227	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	70	2	2.85	2267775470	883810	308.90	2455	2665	2440	3190	1720	2455	2565.91	2.00	0	-27650	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	690	13.15	0.98	06	3.23	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
23	20231227	110922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	85	2	3.46	656291035	261583	91.43	2455	2555	2440	3190	1720	2455	2508.92	2.00	0	13564	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	694	13.23	0.98	06	0.96	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
24	20231227	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2475	20	2	0.81	209264110	84742	29.62	2455	2495	2440	3190	1720	2455	2469.43	2.00	0	22577	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	676	12.89	0.96	06	0.31	192.00	2585.00	4685	20230704	-47.17	2050	20231006	20.73	4685	-47.17	20230704	2050	20.73	20231006	10210	-75.76	20230616	2050	20.73	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
25	20231227	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	15	2	0.61	80499840	32819	11.47	2455	2475	2440	3190	1720	2455	2452.84	2.00	0	25409	2591	2522	2486	2417	2381	2505	2400	137	735	500	1710	5	1	27321969	675	12.86	0.96	06	0.12	192.00	2585.00	4685	20230704	-47.28	2050	20231006	20.49	4685	-47.28	20230704	2050	20.49	20231006	10210	-75.81	20230616	2050	20.49	20231006	5.74	N	189690	500	136 억	545777	N	N	N	N
26	20231226	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2455	-75	5	-2.96	688352190	277447	68.88	2530	2555	2450	3285	1775	2530	2481.12	2.12	0	-33534	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	671	12.79	0.95	06	1.02	192.00	2585.00	4685	20230704	-47.60	2050	20231006	19.76	4685	-47.60	20230704	2050	19.76	20231006	10210	-75.95	20230616	2050	19.76	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
27	20231226	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	-60	5	-2.37	631849580	254446	63.17	2530	2555	2460	3285	1775	2530	2483.24	2.12	0	-29460	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	675	12.86	0.96	06	0.93	192.00	2585.00	4685	20230704	-47.28	2050	20231006	20.49	4685	-47.28	20230704	2050	20.49	20231006	10210	-75.81	20230616	2050	20.49	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
28	20231226	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2480	-50	5	-1.98	556539270	223925	55.59	2530	2555	2465	3285	1775	2530	2485.38	2.12	0	-26237	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	678	12.92	0.96	06	0.82	192.00	2585.00	4685	20230704	-47.07	2050	20231006	20.98	4685	-47.07	20230704	2050	20.98	20231006	10210	-75.71	20230616	2050	20.98	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
29	20231226	130921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	-40	5	-1.58	496575805	199690	49.58	2530	2555	2470	3285	1775	2530	2486.73	2.12	0	-25595	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	680	12.97	0.96	06	0.73	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4685	-46.85	20230704	2050	21.46	20231006	10210	-75.61	20230616	2050	21.46	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
30	20231226	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	-45	5	-1.78	398164820	159951	39.71	2530	2555	2470	3285	1775	2530	2489.29	2.12	0	-20332	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	679	12.94	0.96	06	0.59	192.00	2585.00	4685	20230704	-46.96	2050	20231006	21.22	4685	-46.96	20230704	2050	21.22	20231006	10210	-75.66	20230616	2050	21.22	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
31	20231226	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2475	-55	5	-2.17	381246855	153133	38.02	2530	2555	2470	3285	1775	2530	2489.65	2.12	0	-19099	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	676	12.89	0.96	06	0.56	192.00	2585.00	4685	20230704	-47.17	2050	20231006	20.73	4685	-47.17	20230704	2050	20.73	20231006	10210	-75.76	20230616	2050	20.73	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
32	20231226	100920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	-35	5	-1.38	298079125	119520	29.67	2530	2555	2470	3285	1775	2530	2493.97	2.12	0	-13680	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	682	12.99	0.97	06	0.44	192.00	2585.00	4685	20230704	-46.74	2050	20231006	21.71	4685	-46.74	20230704	2050	21.71	20231006	10210	-75.56	20230616	2050	21.71	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
33	20231226	090922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2515	-15	5	-0.59	39051595	15491	3.85	2530	2555	2505	3285	1775	2530	2520.92	2.12	0	1662	2663	2596	2558	2491	2453	2577	2472	137	755	500	1770	5	1	27321969	687	13.10	0.97	06	0.06	192.00	2585.00	4685	20230704	-46.32	2050	20231006	22.68	4685	-46.32	20230704	2050	22.68	20231006	10210	-75.37	20230616	2050	22.68	20231006	5.85	N	189690	500	136 억	580103	N	N	N	N
34	20231222	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2530	-35	5	-1.36	1022996540	399085	115.30	2600	2625	2520	3330	1800	2565	2563.39	2.44	0	-90039	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	691	13.18	0.98	06	1.46	192.00	2585.00	4685	20230704	-46.00	2050	20231006	23.41	4685	-46.00	20230704	2050	23.41	20231006	10210	-75.22	20230616	2050	23.41	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
35	20231222	150906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-25	5	-0.97	945598425	368508	106.46	2600	2625	2520	3330	1800	2565	2566.02	2.44	0	-81765	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	694	13.23	0.98	06	1.35	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
36	20231222	140902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	-30	5	-1.17	811586990	315614	91.18	2600	2625	2525	3330	1800	2565	2571.45	2.44	0	-60356	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	693	13.20	0.98	06	1.16	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4685	-45.89	20230704	2050	23.66	20231006	10210	-75.17	20230616	2050	23.66	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
37	20231222	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	-40	5	-1.56	750133645	291394	84.18	2600	2625	2525	3330	1800	2565	2574.29	2.44	0	-43078	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	690	13.15	0.98	06	1.07	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
38	20231222	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-25	5	-0.97	693521980	269039	77.73	2600	2625	2535	3330	1800	2565	2577.77	2.44	0	-35027	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	694	13.23	0.98	06	0.98	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
39	20231222	110902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-25	5	-0.97	601356590	232753	67.24	2600	2625	2535	3330	1800	2565	2583.67	2.44	0	-26787	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	694	13.23	0.98	06	0.85	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
40	20231222	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2585	20	2	0.78	393897440	151568	43.79	2600	2625	2570	3330	1800	2565	2598.82	2.44	0	-22277	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	706	13.46	1.00	06	0.55	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4685	-44.82	20230704	2050	26.10	20231006	10210	-74.68	20230616	2050	26.10	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
41	20231222	090904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2620	55	2	2.14	171900905	65813	19.01	2600	2625	2595	3330	1800	2565	2611.96	2.44	0	-9100	2635	2600	2565	2530	2495	2617	2547	137	765	500	1790	5	1	27321969	716	13.65	1.01	06	0.24	192.00	2585.00	4685	20230704	-44.08	2050	20231006	27.80	4685	-44.08	20230704	2050	27.80	20231006	10210	-74.34	20230616	2050	27.80	20231006	5.83	N	189690	500	136 억	665922	N	N	N	N
42	20231221	160857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2565	20	2	0.79	883152780	342861	55.47	2555	2600	2530	3305	1785	2545	2575.84	2.57	0	-30055	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	701	13.36	0.99	06	1.25	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4685	-45.25	20230704	2050	25.12	20231006	10210	-74.88	20230616	2050	25.12	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
43	20231221	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	35	2	1.38	815095925	316358	51.18	2555	2600	2530	3305	1785	2545	2576.50	2.57	0	-29421	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	705	13.44	1.00	06	1.16	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4685	-44.93	20230704	2050	25.85	20231006	10210	-74.73	20230616	2050	25.85	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
44	20231221	140858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2590	45	2	1.77	738213705	286525	46.36	2555	2600	2530	3305	1785	2545	2576.44	2.57	0	-17778	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	708	13.49	1.00	06	1.05	192.00	2585.00	4685	20230704	-44.72	2050	20231006	26.34	4685	-44.72	20230704	2050	26.34	20231006	10210	-74.63	20230616	2050	26.34	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
45	20231221	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2575	30	2	1.18	628372785	244039	39.48	2555	2600	2530	3305	1785	2545	2574.89	2.57	0	-8396	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	704	13.41	1.00	06	0.89	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4685	-45.04	20230704	2050	25.61	20231006	10210	-74.78	20230616	2050	25.61	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
46	20231221	120902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	25	2	0.98	582673045	226279	36.61	2555	2600	2530	3305	1785	2545	2575.02	2.57	0	80	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	702	13.39	0.99	06	0.83	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4685	-45.14	20230704	2050	25.37	20231006	10210	-74.83	20230616	2050	25.37	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
47	20231221	110902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2550	5	2	0.20	539450430	209401	33.88	2555	2600	2530	3305	1785	2545	2576.16	2.57	0	233	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	697	13.28	0.99	06	0.77	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4685	-45.57	20230704	2050	24.39	20231006	10210	-75.02	20230616	2050	24.39	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
48	20231221	100857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2585	40	2	1.57	347204730	134797	21.81	2555	2600	2530	3305	1785	2545	2575.76	2.57	0	12132	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	706	13.46	1.00	06	0.49	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4685	-44.82	20230704	2050	26.10	20231006	10210	-74.68	20230616	2050	26.10	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
49	20231221	090859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	10	2	0.39	62093915	24371	3.94	2555	2560	2530	3305	1785	2545	2547.86	2.57	0	8400	2658	2601	2538	2481	2418	2630	2510	137	760	500	1780	5	1	27321969	698	13.31	0.99	06	0.09	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4685	-45.46	20230704	2050	24.63	20231006	10210	-74.98	20230616	2050	24.63	20231006	5.85	N	189690	500	136 억	702776	N	N	N	N
50	20231220	160901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	65	2	2.62	1573804960	617428	348.90	2500	2595	2475	3220	1740	2480	2548.97	2.92	0	-93636	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	695	13.26	0.98	06	2.26	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
51	20231220	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2565	85	2	3.43	1517791290	595465	336.49	2500	2595	2475	3220	1740	2480	2548.92	2.92	0	-92413	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	701	13.36	0.99	06	2.18	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4685	-45.25	20230704	2050	25.12	20231006	10210	-74.88	20230616	2050	25.12	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
52	20231220	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	90	2	3.63	1433099605	562363	317.79	2500	2595	2475	3220	1740	2480	2548.35	2.92	0	-85823	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	702	13.39	0.99	06	2.06	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4685	-45.14	20230704	2050	25.37	20231006	10210	-74.83	20230616	2050	25.37	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
53	20231220	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	80	2	3.23	1295558660	508778	287.51	2500	2595	2475	3220	1740	2480	2546.41	2.92	0	-79383	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	699	13.33	0.99	06	1.86	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4685	-45.36	20230704	2050	24.88	20231006	10210	-74.93	20230616	2050	24.88	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
54	20231220	120856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	80	2	3.23	1216045010	477733	269.96	2500	2595	2475	3220	1740	2480	2545.45	2.92	0	-71691	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	699	13.33	0.99	06	1.75	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4685	-45.36	20230704	2050	24.88	20231006	10210	-74.93	20230616	2050	24.88	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
55	20231220	110859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	80	2	3.23	1180184835	463725	262.05	2500	2595	2475	3220	1740	2480	2545.01	2.92	0	-70660	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	699	13.33	0.99	06	1.70	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4685	-45.36	20230704	2050	24.88	20231006	10210	-74.93	20230616	2050	24.88	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
56	20231220	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	65	2	2.62	961333435	378259	213.75	2500	2595	2475	3220	1740	2480	2541.47	2.92	0	-45658	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	695	13.26	0.98	06	1.38	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
57	20231220	090856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	15	2	0.60	99133950	39855	22.52	2500	2515	2475	3220	1740	2480	2487.37	2.92	0	3300	2533	2506	2483	2456	2433	2495	2445	137	740	500	1730	5	1	27321969	682	12.99	0.97	06	0.15	192.00	2585.00	4685	20230704	-46.74	2050	20231006	21.71	4685	-46.74	20230704	2050	21.71	20231006	10210	-75.56	20230616	2050	21.71	20231006	5.97	N	189690	500	136 억	796493	N	N	N	N
58	20231219	160857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2480	-20	5	-0.80	436370885	176162	89.10	2500	2510	2460	3250	1750	2500	2477.10	3.02	0	-27762	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	678	12.92	0.96	06	0.64	192.00	2585.00	4685	20230704	-47.07	2050	20231006	20.98	4685	-47.07	20230704	2050	20.98	20231006	10210	-75.71	20230616	2050	20.98	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
59	20231219	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2480	-20	5	-0.80	405907960	163876	82.89	2500	2510	2460	3250	1750	2500	2476.92	3.02	0	-28837	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	678	12.92	0.96	06	0.60	192.00	2585.00	4685	20230704	-47.07	2050	20231006	20.98	4685	-47.07	20230704	2050	20.98	20231006	10210	-75.71	20230616	2050	20.98	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
60	20231219	140856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2480	-20	5	-0.80	358837655	144820	73.25	2500	2510	2460	3250	1750	2500	2477.82	3.02	0	-26095	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	678	12.92	0.96	06	0.53	192.00	2585.00	4685	20230704	-47.07	2050	20231006	20.98	4685	-47.07	20230704	2050	20.98	20231006	10210	-75.71	20230616	2050	20.98	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
61	20231219	130901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	-30	5	-1.20	320964320	129494	65.50	2500	2510	2460	3250	1750	2500	2478.60	3.02	0	-30025	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	675	12.86	0.96	06	0.47	192.00	2585.00	4685	20230704	-47.28	2050	20231006	20.49	4685	-47.28	20230704	2050	20.49	20231006	10210	-75.81	20230616	2050	20.49	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
62	20231219	120904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	-15	5	-0.60	195345040	78760	39.84	2500	2510	2460	3250	1750	2500	2480.26	3.02	0	-16901	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	679	12.94	0.96	06	0.29	192.00	2585.00	4685	20230704	-46.96	2050	20231006	21.22	4685	-46.96	20230704	2050	21.22	20231006	10210	-75.66	20230616	2050	21.22	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
63	20231219	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	-5	5	-0.20	178428120	71953	36.39	2500	2510	2460	3250	1750	2500	2479.79	3.02	0	-16957	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	682	12.99	0.97	06	0.26	192.00	2585.00	4685	20230704	-46.74	2050	20231006	21.71	4685	-46.74	20230704	2050	21.71	20231006	10210	-75.56	20230616	2050	21.71	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
64	20231219	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2475	-25	5	-1.00	125662260	50727	25.66	2500	2510	2460	3250	1750	2500	2477.23	3.02	0	-13603	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	676	12.89	0.96	06	0.19	192.00	2585.00	4685	20230704	-47.17	2050	20231006	20.73	4685	-47.17	20230704	2050	20.73	20231006	10210	-75.76	20230616	2050	20.73	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
65	20231219	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	-30	5	-1.20	51863290	20870	10.56	2500	2510	2465	3250	1750	2500	2485.06	3.02	0	-6534	2540	2520	2480	2460	2420	2530	2470	137	750	500	1750	5	1	27321969	675	12.86	0.96	06	0.08	192.00	2585.00	4685	20230704	-47.28	2050	20231006	20.49	4685	-47.28	20230704	2050	20.49	20231006	10210	-75.81	20230616	2050	20.49	20231006	5.91	N	189690	500	136 억	824255	N	N	N	N
66	20231218	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2500	40	2	1.63	489392535	197374	65.20	2475	2500	2440	3195	1725	2460	2479.50	2.80	0	60547	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	683	13.02	0.97	06	0.72	192.00	2585.00	4685	20230704	-46.64	2050	20231006	21.95	4685	-46.64	20230704	2050	21.95	20231006	10210	-75.51	20230616	2050	21.95	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
67	20231218	150856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	30	2	1.22	447810710	180696	59.69	2475	2500	2440	3195	1725	2460	2478.26	2.80	0	54305	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	680	12.97	0.96	06	0.66	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4685	-46.85	20230704	2050	21.46	20231006	10210	-75.61	20230616	2050	21.46	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
68	20231218	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	25	2	1.02	376013190	151755	50.13	2475	2500	2440	3195	1725	2460	2477.77	2.80	0	42944	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	679	12.94	0.96	06	0.56	192.00	2585.00	4685	20230704	-46.96	2050	20231006	21.22	4685	-46.96	20230704	2050	21.22	20231006	10210	-75.66	20230616	2050	21.22	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
69	20231218	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2475	15	2	0.61	336695815	135867	44.88	2475	2500	2440	3195	1725	2460	2478.13	2.80	0	37969	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	676	12.89	0.96	06	0.50	192.00	2585.00	4685	20230704	-47.17	2050	20231006	20.73	4685	-47.17	20230704	2050	20.73	20231006	10210	-75.76	20230616	2050	20.73	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
70	20231218	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	25	2	1.02	290786610	117272	38.74	2475	2500	2440	3195	1725	2460	2479.59	2.80	0	35739	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	679	12.94	0.96	06	0.43	192.00	2585.00	4685	20230704	-46.96	2050	20231006	21.22	4685	-46.96	20230704	2050	21.22	20231006	10210	-75.66	20230616	2050	21.22	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
71	20231218	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	25	2	1.02	261666500	105530	34.86	2475	2500	2440	3195	1725	2460	2479.55	2.80	0	30597	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	679	12.94	0.96	06	0.39	192.00	2585.00	4685	20230704	-46.96	2050	20231006	21.22	4685	-46.96	20230704	2050	21.22	20231006	10210	-75.66	20230616	2050	21.22	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
72	20231218	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	30	2	1.22	215333735	86896	28.70	2475	2500	2440	3195	1725	2460	2478.06	2.80	0	20092	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	680	12.97	0.96	06	0.32	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4685	-46.85	20230704	2050	21.46	20231006	10210	-75.61	20230616	2050	21.46	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
73	20231218	090847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2450	-10	5	-0.41	47376855	19259	6.36	2475	2475	2440	3195	1725	2460	2459.99	2.80	0	-7045	2580	2520	2475	2415	2370	2497	2392	137	735	500	1720	5	1	27321969	669	12.76	0.95	06	0.07	192.00	2585.00	4685	20230704	-47.71	2050	20231006	19.51	4685	-47.71	20230704	2050	19.51	20231006	10210	-76.00	20230616	2050	19.51	20231006	5.75	N	189690	500	136 억	763711	N	N	N	N
74	20231215	160848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2460	-45	5	-1.80	734831745	297078	123.16	2505	2535	2430	3255	1755	2505	2473.56	2.89	0	-25892	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	672	12.81	0.95	06	1.09	192.00	2585.00	4685	20230704	-47.49	2050	20231006	20.00	4685	-47.49	20230704	2050	20.00	20231006	10210	-75.91	20230616	2050	20.00	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
75	20231215	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2440	-65	5	-2.59	688845385	278274	115.36	2505	2535	2430	3255	1755	2505	2475.42	2.89	0	-30206	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	667	12.71	0.94	06	1.02	192.00	2585.00	4685	20230704	-47.92	2050	20231006	19.02	4685	-47.92	20230704	2050	19.02	20231006	10210	-76.10	20230616	2050	19.02	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
76	20231215	140852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2470	-35	5	-1.40	440799805	176945	73.35	2505	2535	2465	3255	1755	2505	2491.17	2.89	0	-37174	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	675	12.86	0.96	06	0.65	192.00	2585.00	4685	20230704	-47.28	2050	20231006	20.49	4685	-47.28	20230704	2050	20.49	20231006	10210	-75.81	20230616	2050	20.49	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
77	20231215	130846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2485	-20	5	-0.80	273383685	109337	45.33	2505	2535	2480	3255	1755	2505	2500.38	2.89	0	-20627	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	679	12.94	0.96	06	0.40	192.00	2585.00	4685	20230704	-46.96	2050	20231006	21.22	4685	-46.96	20230704	2050	21.22	20231006	10210	-75.66	20230616	2050	21.22	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
78	20231215	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	0	3	0.00	183553515	73247	30.37	2505	2535	2490	3255	1755	2505	2505.95	2.89	0	7699	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	684	13.05	0.97	06	0.27	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4685	-46.53	20230704	2050	22.20	20231006	10210	-75.47	20230616	2050	22.20	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
79	20231215	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	0	3	0.00	134594600	53668	22.25	2505	2535	2490	3255	1755	2505	2507.91	2.89	0	8847	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	684	13.05	0.97	06	0.20	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4685	-46.53	20230704	2050	22.20	20231006	10210	-75.47	20230616	2050	22.20	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
80	20231215	100846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2520	15	2	0.60	108051820	43094	17.87	2505	2535	2490	3255	1755	2505	2507.35	2.89	0	7534	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	689	13.12	0.97	06	0.16	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
81	20231215	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2520	15	2	0.60	19696365	7810	3.24	2505	2535	2490	3255	1755	2505	2521.94	2.89	0	-4303	2578	2541	2513	2476	2448	2527	2462	137	750	500	1750	5	1	27321969	689	13.12	0.97	06	0.03	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.82	N	189690	500	136 억	789600	N	N	N	N
82	20231214	160843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	-15	5	-0.60	607946275	240692	79.19	2530	2550	2485	3275	1765	2520	2525.86	2.92	0	-8020	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	684	13.05	0.97	06	0.88	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4685	-46.53	20230704	2050	22.20	20231006	10210	-75.47	20230616	2050	22.20	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
83	20231214	150913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	20	2	0.79	579043215	229210	75.41	2530	2550	2485	3275	1765	2520	2526.26	2.92	0	-8107	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	694	13.23	0.98	06	0.84	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
84	20231214	140848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	15	2	0.60	467621830	185039	60.88	2530	2550	2485	3275	1765	2520	2527.15	2.92	0	-1681	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	693	13.20	0.98	06	0.68	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4685	-45.89	20230704	2050	23.66	20231006	10210	-75.17	20230616	2050	23.66	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
85	20231214	130911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	15	2	0.60	431056880	170613	56.13	2530	2550	2485	3275	1765	2520	2526.52	2.92	0	-2947	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	693	13.20	0.98	06	0.62	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4685	-45.89	20230704	2050	23.66	20231006	10210	-75.17	20230616	2050	23.66	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
86	20231214	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	20	2	0.79	351893480	139343	45.85	2530	2550	2485	3275	1765	2520	2525.38	2.92	0	-309	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	694	13.23	0.98	06	0.51	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
87	20231214	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	25	2	0.99	301998325	119674	39.37	2530	2550	2485	3275	1765	2520	2523.51	2.92	0	5340	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	695	13.26	0.98	06	0.44	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
88	20231214	100837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	-15	5	-0.60	124537655	49629	16.33	2530	2535	2485	3275	1765	2520	2509.37	2.92	0	12325	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	684	13.05	0.97	06	0.18	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4685	-46.53	20230704	2050	22.20	20231006	10210	-75.47	20230616	2050	22.20	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
89	20231214	090816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	5	2	0.20	21290525	8442	2.78	2530	2535	2510	3275	1765	2520	2521.98	2.92	0	39	2600	2560	2525	2485	2450	2542	2467	137	755	500	1760	5	1	27321969	690	13.15	0.98	06	0.03	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	5.94	N	189690	500	136 억	797678	N	N	N	N
90	20231213	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2520	-40	5	-1.56	758034355	301424	147.73	2545	2565	2490	3325	1795	2560	2514.84	3.03	0	-31495	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	689	13.12	0.97	06	1.10	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
91	20231213	150900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2520	-40	5	-1.56	711662180	282956	138.68	2545	2565	2490	3325	1795	2560	2515.10	3.03	0	-25910	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	689	13.12	0.97	06	1.04	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	4685	-46.21	20230704	2050	22.93	20231006	10210	-75.32	20230616	2050	22.93	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
92	20231213	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	-55	5	-2.15	615672110	244627	119.89	2545	2565	2490	3325	1795	2560	2516.78	3.03	0	-18691	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	684	13.05	0.97	06	0.90	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4685	-46.53	20230704	2050	22.20	20231006	10210	-75.47	20230616	2050	22.20	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
93	20231213	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	-25	5	-0.98	517460645	205418	100.68	2545	2565	2490	3325	1795	2560	2519.06	3.03	0	-20078	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	693	13.20	0.98	06	0.75	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4685	-45.89	20230704	2050	23.66	20231006	10210	-75.17	20230616	2050	23.66	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
94	20231213	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	-35	5	-1.37	493882195	196062	96.09	2545	2565	2490	3325	1795	2560	2519.01	3.03	0	-18907	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	690	13.15	0.98	06	0.72	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
95	20231213	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	-25	5	-0.98	427227310	169620	83.13	2545	2565	2490	3325	1795	2560	2518.73	3.03	0	-21595	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	693	13.20	0.98	06	0.62	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4685	-45.89	20230704	2050	23.66	20231006	10210	-75.17	20230616	2050	23.66	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
96	20231213	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	-35	5	-1.37	173994000	68720	33.68	2545	2565	2515	3325	1795	2560	2531.93	3.03	0	-18726	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	690	13.15	0.98	06	0.25	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
97	20231213	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	-5	5	-0.20	25615525	10073	4.94	2545	2565	2535	3325	1795	2560	2542.99	3.03	0	-1528	2633	2596	2563	2526	2493	2580	2510	137	765	500	1790	5	1	27321969	698	13.31	0.99	06	0.04	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4685	-45.46	20230704	2050	24.63	20231006	10210	-74.98	20230616	2050	24.63	20231006	5.89	N	189690	500	136 억	828746	N	N	N	N
98	20231212	160823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	-40	5	-1.54	512793425	200851	84.39	2580	2600	2530	3380	1820	2600	2553.10	3.15	0	-30723	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	699	13.33	0.99	06	0.74	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4685	-45.36	20230704	2050	24.88	20231006	10210	-74.93	20230616	2050	24.88	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
99	20231212	150831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2565	-35	5	-1.35	488266495	191284	80.37	2580	2600	2530	3380	1820	2600	2552.57	3.15	0	-27335	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	701	13.36	0.99	06	0.70	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4685	-45.25	20230704	2050	25.12	20231006	10210	-74.88	20230616	2050	25.12	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
100	20231212	140745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2550	-50	5	-1.92	430294420	168550	70.82	2580	2600	2530	3380	1820	2600	2552.92	3.15	0	-25513	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	697	13.28	0.99	06	0.62	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4685	-45.57	20230704	2050	24.39	20231006	10210	-75.02	20230616	2050	24.39	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
101	20231212	130750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-60	5	-2.31	381251780	149281	62.72	2580	2600	2530	3380	1820	2600	2553.92	3.15	0	-29501	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	694	13.23	0.98	06	0.55	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
102	20231212	120740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	-40	5	-1.54	327859860	128312	53.91	2580	2600	2530	3380	1820	2600	2555.18	3.15	0	-26908	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	699	13.33	0.99	06	0.47	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4685	-45.36	20230704	2050	24.88	20231006	10210	-74.93	20230616	2050	24.88	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
103	20231212	110753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	-55	5	-2.12	310894470	121661	51.12	2580	2600	2530	3380	1820	2600	2555.41	3.15	0	-24873	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	695	13.26	0.98	06	0.45	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
104	20231212	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	-45	5	-1.73	224099765	87605	36.81	2580	2600	2545	3380	1820	2600	2558.07	3.15	0	-18413	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	698	13.31	0.99	06	0.32	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4685	-45.46	20230704	2050	24.63	20231006	10210	-74.98	20230616	2050	24.63	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
105	20231212	090823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	-20	5	-0.77	36334115	14099	5.92	2580	2600	2570	3380	1820	2600	2577.06	3.15	0	439	2650	2625	2575	2550	2500	2637	2562	137	780	500	1820	5	1	27321969	705	13.44	1.00	06	0.05	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4685	-44.93	20230704	2050	25.85	20231006	10210	-74.73	20230616	2050	25.85	20231006	6.05	N	189690	500	136 억	859414	N	N	N	N
106	20231211	160826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2600	60	2	2.36	606927320	235747	77.03	2540	2600	2525	3300	1780	2540	2574.30	3.11	-22751	-13392	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	710	13.54	1.01	06	0.86	192.00	2585.00	4685	20230704	-44.50	2050	20231006	26.83	4685	-44.50	20230704	2050	26.83	20231006	10210	-74.53	20230616	2050	26.83	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
107	20231211	150823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2585	45	2	1.77	549636795	213666	69.81	2540	2595	2525	3300	1780	2540	2572.41	3.11	-22751	-6112	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	706	13.46	1.00	06	0.78	192.00	2585.00	4685	20230704	-44.82	2050	20231006	26.10	4685	-44.82	20230704	2050	26.10	20231006	10210	-74.68	20230616	2050	26.10	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
108	20231211	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	30	2	1.18	499230495	194080	63.41	2540	2595	2525	3300	1780	2540	2572.29	3.11	-22751	-5315	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	702	13.39	0.99	06	0.71	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4685	-45.14	20230704	2050	25.37	20231006	10210	-74.83	20230616	2050	25.37	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
109	20231211	130823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	40	2	1.57	441014020	171420	56.01	2540	2595	2525	3300	1780	2540	2572.71	3.11	-22751	-2447	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	705	13.44	1.00	06	0.63	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4685	-44.93	20230704	2050	25.85	20231006	10210	-74.73	20230616	2050	25.85	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
110	20231211	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2575	35	2	1.38	410282565	159490	52.11	2540	2595	2525	3300	1780	2540	2572.47	3.11	-22751	-1503	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	704	13.41	1.00	06	0.58	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4685	-45.04	20230704	2050	25.61	20231006	10210	-74.78	20230616	2050	25.61	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
111	20231211	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	40	2	1.57	296568060	115561	37.76	2540	2590	2525	3300	1780	2540	2566.33	3.11	-22751	24560	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	705	13.44	1.00	06	0.42	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4685	-44.93	20230704	2050	25.85	20231006	10210	-74.73	20230616	2050	25.85	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
112	20231211	100818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	30	2	1.18	189107085	73721	24.09	2540	2585	2525	3300	1780	2540	2565.17	3.11	-22751	22007	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	702	13.39	0.99	06	0.27	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4685	-45.14	20230704	2050	25.37	20231006	10210	-74.83	20230616	2050	25.37	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
113	20231211	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	5	2	0.20	43519690	17123	5.59	2540	2560	2525	3300	1780	2540	2541.59	3.11	-22751	-765	2623	2581	2538	2496	2453	2602	2517	137	760	500	1770	5	1	27321969	695	13.26	0.98	06	0.06	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
114	20231208	160810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	50	2	2.01	763280705	300621	158.10	2495	2580	2495	3235	1745	2490	2539.01	3.11	0	22775	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	694	13.23	0.98	06	1.10	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
115	20231208	150813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	50	2	2.01	721149355	283979	149.34	2495	2580	2495	3235	1745	2490	2539.45	3.11	0	21290	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	694	13.23	0.98	06	1.04	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
116	20231208	140812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2530	40	2	1.61	632212170	248947	130.92	2495	2580	2495	3235	1745	2490	2539.55	3.11	0	10439	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	691	13.18	0.98	06	0.91	192.00	2585.00	4685	20230704	-46.00	2050	20231006	23.41	4685	-46.00	20230704	2050	23.41	20231006	10210	-75.22	20230616	2050	23.41	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
117	20231208	130811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	35	2	1.41	594673250	234067	123.10	2495	2580	2495	3235	1745	2490	2540.61	3.11	0	6957	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	690	13.15	0.98	06	0.86	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
118	20231208	120808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2510	20	2	0.80	568313075	223582	117.58	2495	2580	2495	3235	1745	2490	2541.86	3.11	0	9387	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	686	13.07	0.97	06	0.82	192.00	2585.00	4685	20230704	-46.42	2050	20231006	22.44	4685	-46.42	20230704	2050	22.44	20231006	10210	-75.42	20230616	2050	22.44	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
119	20231208	110805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	50	2	2.01	498787630	195907	103.03	2495	2580	2495	3235	1745	2490	2546.04	3.11	0	11538	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	694	13.23	0.98	06	0.72	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
120	20231208	100814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	35	2	1.41	358950670	140684	73.99	2495	2580	2495	3235	1745	2490	2551.47	3.11	0	10479	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	690	13.15	0.98	06	0.51	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
121	20231208	090804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2535	45	2	1.81	29770135	11806	6.21	2495	2540	2495	3235	1745	2490	2521.61	3.11	0	-1564	2566	2527	2506	2467	2446	2517	2457	137	745	500	1740	5	1	27321969	693	13.20	0.98	06	0.04	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	4685	-45.89	20230704	2050	23.66	20231006	10210	-75.17	20230616	2050	23.66	20231006	6.08	N	189690	500	136 억	850051	N	N	N	N
122	20231207	160808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	-55	5	-2.16	463449135	185428	73.99	2515	2545	2485	3305	1785	2545	2499.33	3.22	0	-28938	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	680	12.97	0.96	06	0.68	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4685	-46.85	20230704	2050	21.46	20231006	10210	-75.61	20230616	2050	21.46	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
123	20231207	150810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2510	-35	5	-1.38	417787195	167104	66.68	2515	2545	2485	3305	1785	2545	2500.15	3.22	0	-28130	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	686	13.07	0.97	06	0.61	192.00	2585.00	4685	20230704	-46.42	2050	20231006	22.44	4685	-46.42	20230704	2050	22.44	20231006	10210	-75.42	20230616	2050	22.44	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
124	20231207	140804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2500	-45	5	-1.77	374214435	149689	59.73	2515	2545	2485	3305	1785	2545	2499.93	3.22	0	-26277	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	683	13.02	0.97	06	0.55	192.00	2585.00	4685	20230704	-46.64	2050	20231006	21.95	4685	-46.64	20230704	2050	21.95	20231006	10210	-75.51	20230616	2050	21.95	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
125	20231207	130803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2500	-45	5	-1.77	330590865	132218	52.76	2515	2545	2485	3305	1785	2545	2500.33	3.22	0	-25676	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	683	13.02	0.97	06	0.48	192.00	2585.00	4685	20230704	-46.64	2050	20231006	21.95	4685	-46.64	20230704	2050	21.95	20231006	10210	-75.51	20230616	2050	21.95	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
126	20231207	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2500	-45	5	-1.77	285864435	114312	45.61	2515	2545	2485	3305	1785	2545	2500.71	3.22	0	-25002	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	683	13.02	0.97	06	0.42	192.00	2585.00	4685	20230704	-46.64	2050	20231006	21.95	4685	-46.64	20230704	2050	21.95	20231006	10210	-75.51	20230616	2050	21.95	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
127	20231207	110801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2505	-40	5	-1.57	265869570	106314	42.42	2515	2545	2485	3305	1785	2545	2500.77	3.22	0	-24819	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	684	13.05	0.97	06	0.39	192.00	2585.00	4685	20230704	-46.53	2050	20231006	22.20	4685	-46.53	20230704	2050	22.20	20231006	10210	-75.47	20230616	2050	22.20	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
128	20231207	100758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2490	-55	5	-2.16	165641130	66155	26.40	2515	2545	2490	3305	1785	2545	2503.79	3.22	0	-6992	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	680	12.97	0.96	06	0.24	192.00	2585.00	4685	20230704	-46.85	2050	20231006	21.46	4685	-46.85	20230704	2050	21.46	20231006	10210	-75.61	20230616	2050	21.46	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
129	20231207	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2525	-20	5	-0.79	34841290	13830	5.52	2515	2545	2515	3305	1785	2545	2519.14	3.22	0	5442	2635	2590	2540	2495	2445	2612	2517	137	760	500	1780	5	1	27321969	690	13.15	0.98	06	0.05	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	4685	-46.10	20230704	2050	23.17	20231006	10210	-75.27	20230616	2050	23.17	20231006	6.20	N	189690	500	136 억	879073	N	N	N	N
130	20231206	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	5	2	0.20	632749795	249660	49.57	2540	2585	2490	3300	1780	2540	2534.43	3.29	0	-18689	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	695	13.26	0.98	06	0.91	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
131	20231206	150809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	5	2	0.20	602465195	237757	47.21	2540	2585	2490	3300	1780	2540	2533.95	3.29	0	-17155	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	695	13.26	0.98	06	0.87	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
132	20231206	140806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	5	2	0.20	546438535	215718	42.83	2540	2585	2490	3300	1780	2540	2533.12	3.29	0	-14130	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	695	13.26	0.98	06	0.79	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
133	20231206	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2550	10	2	0.39	503517465	198919	39.50	2540	2585	2490	3300	1780	2540	2531.27	3.29	0	-14591	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	697	13.28	0.99	06	0.73	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4685	-45.57	20230704	2050	24.39	20231006	10210	-75.02	20230616	2050	24.39	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
134	20231206	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2565	25	2	0.98	470272455	185918	36.91	2540	2585	2490	3300	1780	2540	2529.46	3.29	0	-11581	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	701	13.36	0.99	06	0.68	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4685	-45.25	20230704	2050	25.12	20231006	10210	-74.88	20230616	2050	25.12	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
135	20231206	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2550	10	2	0.39	346715920	137765	27.35	2540	2580	2490	3300	1780	2540	2516.72	3.29	0	-27	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	697	13.28	0.99	06	0.50	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	4685	-45.57	20230704	2050	24.39	20231006	10210	-75.02	20230616	2050	24.39	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
136	20231206	100758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2510	-30	5	-1.18	273808870	108986	21.64	2540	2580	2490	3300	1780	2540	2512.33	3.29	0	-2955	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	686	13.07	0.97	06	0.40	192.00	2585.00	4685	20230704	-46.42	2050	20231006	22.44	4685	-46.42	20230704	2050	22.44	20231006	10210	-75.42	20230616	2050	22.44	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
137	20231206	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	0	3	0.00	45072330	17805	3.54	2540	2580	2520	3300	1780	2540	2531.44	3.29	0	640	2650	2595	2535	2480	2420	2565	2450	137	760	500	1770	5	1	27321969	694	13.23	0.98	06	0.07	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	6.26	N	189690	500	136 억	897994	N	N	N	N
138	20231205	160804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-40	5	-1.55	1257866140	497788	129.08	2545	2590	2475	3350	1810	2580	2526.85	2.83	0	128120	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	694	13.23	0.98	06	1.82	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
139	20231205	150800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2495	-85	5	-3.29	1175483415	465005	120.58	2545	2590	2475	3350	1810	2580	2527.89	2.83	0	111377	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	682	12.99	0.97	06	1.70	192.00	2585.00	4685	20230704	-46.74	2050	20231006	21.71	4685	-46.74	20230704	2050	21.71	20231006	10210	-75.56	20230616	2050	21.71	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
140	20231205	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2540	-40	5	-1.55	468134525	182799	47.40	2545	2590	2535	3350	1810	2580	2560.92	2.83	0	-13156	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	694	13.23	0.98	06	0.67	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	4685	-45.78	20230704	2050	23.90	20231006	10210	-75.12	20230616	2050	23.90	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
141	20231205	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	-25	5	-0.97	396145925	154531	40.07	2545	2590	2535	3350	1810	2580	2563.53	2.83	0	-2642	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	698	13.31	0.99	06	0.57	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4685	-45.46	20230704	2050	24.63	20231006	10210	-74.98	20230616	2050	24.63	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
142	20231205	120755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2575	-5	5	-0.19	328515850	128110	33.22	2545	2590	2535	3350	1810	2580	2564.32	2.83	0	-1511	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	704	13.41	1.00	06	0.47	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4685	-45.04	20230704	2050	25.61	20231006	10210	-74.78	20230616	2050	25.61	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
143	20231205	110755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	0	3	0.00	286962125	111994	29.04	2545	2590	2535	3350	1810	2580	2562.30	2.83	0	-2579	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	705	13.44	1.00	06	0.41	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4685	-44.93	20230704	2050	25.85	20231006	10210	-74.73	20230616	2050	25.85	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
144	20231205	100759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2570	-10	5	-0.39	229665240	89678	23.25	2545	2590	2535	3350	1810	2580	2560.99	2.83	0	-2659	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	702	13.39	0.99	06	0.33	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	4685	-45.14	20230704	2050	25.37	20231006	10210	-74.83	20230616	2050	25.37	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
145	20231205	090753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2560	-20	5	-0.78	57951885	22790	5.91	2545	2570	2535	3350	1810	2580	2542.83	2.83	0	3240	2700	2640	2585	2525	2470	2612	2497	137	770	500	1800	5	1	27321969	699	13.33	0.99	06	0.08	192.00	2585.00	4685	20230704	-45.36	2050	20231006	24.88	4685	-45.36	20230704	2050	24.88	20231006	10210	-74.93	20230616	2050	24.88	20231006	6.37	N	189690	500	136 억	772806	N	N	N	N
146	20231204	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	-35	5	-1.34	979439625	382279	92.96	2605	2645	2530	3395	1835	2615	2562.06	2.49	0	93232	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	705	13.44	1.00	06	1.40	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4685	-44.93	20230704	2050	25.85	20231006	10210	-74.73	20230616	2050	25.85	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
147	20231204	150754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2575	-40	5	-1.53	920644775	359434	87.41	2605	2645	2530	3395	1835	2615	2561.37	2.49	0	84515	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	704	13.41	1.00	06	1.32	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4685	-45.04	20230704	2050	25.61	20231006	10210	-74.78	20230616	2050	25.61	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
148	20231204	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2580	-35	5	-1.34	828532315	323499	78.67	2605	2645	2530	3395	1835	2615	2561.16	2.49	0	83710	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	705	13.44	1.00	06	1.18	192.00	2585.00	4685	20230704	-44.93	2050	20231006	25.85	4685	-44.93	20230704	2050	25.85	20231006	10210	-74.73	20230616	2050	25.85	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
149	20231204	130748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2595	-20	5	-0.76	673156485	263064	63.97	2605	2645	2530	3395	1835	2615	2558.91	2.49	0	70056	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	709	13.52	1.00	06	0.96	192.00	2585.00	4685	20230704	-44.61	2050	20231006	26.59	4685	-44.61	20230704	2050	26.59	20231006	10210	-74.58	20230616	2050	26.59	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
150	20231204	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2575	-40	5	-1.53	631550885	246963	60.06	2605	2645	2530	3395	1835	2615	2557.27	2.49	0	65502	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	704	13.41	1.00	06	0.90	192.00	2585.00	4685	20230704	-45.04	2050	20231006	25.61	4685	-45.04	20230704	2050	25.61	20231006	10210	-74.78	20230616	2050	25.61	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
151	20231204	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2545	-70	5	-2.68	553638680	216516	52.65	2605	2645	2530	3395	1835	2615	2557.03	2.49	0	58050	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	695	13.26	0.98	06	0.79	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	4685	-45.68	20230704	2050	24.15	20231006	10210	-75.07	20230616	2050	24.15	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
152	20231204	100750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2565	-50	5	-1.91	464738145	181772	44.20	2605	2645	2530	3395	1835	2615	2556.71	2.49	0	47983	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	701	13.36	0.99	06	0.67	192.00	2585.00	4685	20230704	-45.25	2050	20231006	25.12	4685	-45.25	20230704	2050	25.12	20231006	10210	-74.88	20230616	2050	25.12	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
153	20231204	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2555	-60	5	-2.29	119615825	46374	11.28	2605	2645	2540	3395	1835	2615	2579.37	2.49	0	1359	2728	2671	2633	2576	2538	2652	2557	137	780	500	1830	5	1	27321969	698	13.31	0.99	06	0.17	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	4685	-45.46	20230704	2050	24.63	20231006	10210	-74.98	20230616	2050	24.63	20231006	6.43	N	189690	500	136 억	679577	N	N	N	N
154	20231201	160749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2615	-60	5	-2.24	1076519235	407202	165.36	2665	2690	2595	3475	1875	2675	2643.71	2.68	0	-53305	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	714	13.62	1.01	06	1.49	192.00	2585.00	4685	20230704	-44.18	2050	20231006	27.56	4685	-44.18	20230704	2050	27.56	20231006	10210	-74.39	20230616	2050	27.56	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N
155	20231201	150747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2625	-50	5	-1.87	850873710	320583	130.19	2665	2690	2610	3475	1875	2675	2654.12	2.68	0	-57713	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	717	13.67	1.02	06	1.17	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4685	-43.97	20230704	2050	28.05	20231006	10210	-74.29	20230616	2050	28.05	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N
156	20231201	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2625	-50	5	-1.87	712867485	267874	108.78	2665	2690	2625	3475	1875	2675	2661.19	2.68	0	-56560	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	717	13.67	1.02	06	0.98	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	4685	-43.97	20230704	2050	28.05	20231006	10210	-74.29	20230616	2050	28.05	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N
157	20231201	130749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2645	-30	5	-1.12	548647905	205661	83.52	2665	2690	2645	3475	1875	2675	2667.72	2.68	0	-37753	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	723	13.78	1.02	06	0.75	192.00	2585.00	4685	20230704	-43.54	2050	20231006	29.02	4685	-43.54	20230704	2050	29.02	20231006	10210	-74.09	20230616	2050	29.02	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N
158	20231201	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2680	5	2	0.19	380925300	142569	57.90	2665	2690	2655	3475	1875	2675	2671.86	2.68	0	-3044	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	732	13.96	1.04	06	0.52	192.00	2585.00	4685	20230704	-42.80	2050	20231006	30.73	4685	-42.80	20230704	2050	30.73	20231006	10210	-73.75	20230616	2050	30.73	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N
159	20231201	110749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2685	10	2	0.37	332881645	124612	50.60	2665	2690	2655	3475	1875	2675	2671.33	2.68	0	-1988	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	734	13.98	1.04	06	0.46	192.00	2585.00	4685	20230704	-42.69	2050	20231006	30.98	4685	-42.69	20230704	2050	30.98	20231006	10210	-73.70	20230616	2050	30.98	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N
160	20231201	100755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2665	-10	5	-0.37	152336980	57052	23.17	2665	2685	2655	3475	1875	2675	2670.11	2.68	0	-22025	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	728	13.88	1.03	06	0.21	192.00	2585.00	4685	20230704	-43.12	2050	20231006	30.00	4685	-43.12	20230704	2050	30.00	20231006	10210	-73.90	20230616	2050	30.00	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N
161	20231201	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2675	0	3	0.00	23468645	8806	3.58	2665	2680	2655	3475	1875	2675	2664.65	2.68	0	-2831	2715	2695	2665	2645	2615	2705	2655	137	800	500	1870	5	1	27321969	731	13.93	1.03	06	0.03	192.00	2585.00	4685	20230704	-42.90	2050	20231006	30.49	4685	-42.90	20230704	2050	30.49	20231006	10210	-73.80	20230616	2050	30.49	20231006	6.49	N	189690	500	136 억	732883	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History