KissMeData/070300/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
3	20231229	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
4	20231229	140657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
5	20231229	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
6	20231229	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
7	20231229	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
8	20231229	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
9	20231229	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.80	-513	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
10	20231228	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-5	5	-0.16	23882200	7811	77.81	3065	3065	3025	3980	2150	3065	3056.88	16.81	0	-1003	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.29	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
11	20231228	150634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-10	5	-0.33	22440100	7340	73.11	3065	3065	3025	3980	2150	3065	3056.54	16.81	0	-1001	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.25	0.92	12	0.10	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
12	20231228	140627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-10	5	-0.33	20014865	6543	65.18	3065	3065	3035	3980	2150	3065	3058.36	16.81	0	-984	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.25	0.92	12	0.09	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
13	20231228	130628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	0	3	0.00	19367155	6331	63.06	3065	3065	3035	3980	2150	3065	3058.48	16.81	0	-983	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	226	25.33	0.92	12	0.09	121.00	3331.00	3430	20230221	-10.64	2405	20231020	27.44	3430	-10.64	20230221	2405	27.44	20231020	3430	-10.64	20230221	2405	27.44	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
14	20231228	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-10	5	-0.33	16694400	5456	54.35	3065	3065	3035	3980	2150	3065	3059.18	16.81	0	-557	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.25	0.92	12	0.07	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
15	20231228	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-10	5	-0.33	15969695	5219	51.99	3065	3065	3035	3980	2150	3065	3059.25	16.81	0	-488	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.25	0.92	12	0.07	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
16	20231228	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-10	5	-0.33	13397765	4379	43.62	3065	3065	3035	3980	2150	3065	3058.68	16.81	0	-487	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.25	0.92	12	0.06	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
17	20231228	090628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-10	5	-0.33	7139055	2330	23.21	3065	3065	3055	3980	2150	3065	3063.61	16.81	0	-188	3115	3090	3055	3030	2995	3072	3012	37	915	500	2020	5	1	7366074	225	25.25	0.92	12	0.03	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.66	N	070300	500	36 억	1238025	N	N	N	N
18	20231227	160623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	30554935	10039	41.75	3080	3080	3020	3990	2150	3070	3043.09	16.81	0	-173	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.14	121.00	3331.00	3430	20230221	-10.64	2405	20231020	27.44	3430	-10.64	20230221	2405	27.44	20231020	3430	-10.64	20230221	2405	27.44	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
19	20231227	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-30	5	-0.98	26665345	8764	36.45	3080	3080	3020	3990	2150	3070	3041.96	16.81	0	150	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	224	25.12	0.91	12	0.12	121.00	3331.00	3430	20230221	-11.37	2405	20231020	26.40	3430	-11.37	20230221	2405	26.40	20231020	3430	-11.37	20230221	2405	26.40	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
20	20231227	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-20	5	-0.65	15471180	5059	21.04	3080	3080	3020	3990	2150	3070	3057.66	16.81	0	-166	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	225	25.21	0.92	12	0.07	121.00	3331.00	3430	20230221	-11.08	2405	20231020	26.82	3430	-11.08	20230221	2405	26.82	20231020	3430	-11.08	20230221	2405	26.82	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
21	20231227	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-25	5	-0.81	13327440	4355	18.11	3080	3080	3020	3990	2150	3070	3059.79	16.81	0	-165	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	224	25.17	0.91	12	0.06	121.00	3331.00	3430	20230221	-11.22	2405	20231020	26.61	3430	-11.22	20230221	2405	26.61	20231020	3430	-11.22	20230221	2405	26.61	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
22	20231227	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-25	5	-0.81	12189625	3980	16.55	3080	3080	3020	3990	2150	3070	3062.33	16.81	0	-165	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	224	25.17	0.91	12	0.05	121.00	3331.00	3430	20230221	-11.22	2405	20231020	26.61	3430	-11.22	20230221	2405	26.61	20231020	3430	-11.22	20230221	2405	26.61	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
23	20231227	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-15	5	-0.49	11979365	3911	16.26	3080	3080	3020	3990	2150	3070	3062.62	16.81	0	-165	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	225	25.25	0.92	12	0.05	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3430	-10.93	20230221	2405	27.03	20231020	3430	-10.93	20230221	2405	27.03	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
24	20231227	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	0	3	0.00	7826065	2545	10.58	3080	3080	3070	3990	2150	3070	3075.51	16.81	0	-163	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.03	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
25	20231227	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	10	2	0.33	4420770	1436	5.97	3080	3080	3070	3990	2150	3070	3079.91	16.81	0	0	3153	3111	3078	3036	3003	3095	3020	37	920	500	2020	5	1	7366074	227	25.45	0.92	12	0.02	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.71	N	070300	500	36 억	1238198	N	N	N	N
26	20231226	160631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-5	5	-0.16	73725970	24046	243.63	3075	3120	3045	3995	2155	3075	3065.84	16.83	0	-1993	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.33	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
27	20231226	150628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	5	2	0.16	71322090	23263	235.69	3075	3120	3045	3995	2155	3075	3065.70	16.83	0	-1468	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	227	25.45	0.92	12	0.32	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
28	20231226	140630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	0	3	0.00	31235280	10145	102.79	3075	3120	3060	3995	2155	3075	3079.09	16.83	0	-1941	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	227	25.41	0.92	12	0.14	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
29	20231226	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	0	3	0.00	29250255	9500	96.25	3075	3120	3060	3995	2155	3075	3079.20	16.83	0	-1611	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	227	25.41	0.92	12	0.13	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
30	20231226	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	5	2	0.16	22710215	7373	74.70	3075	3120	3070	3995	2155	3075	3080.58	16.83	0	-944	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	227	25.45	0.92	12	0.10	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
31	20231226	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	10	2	0.33	21912285	7114	72.08	3075	3120	3070	3995	2155	3075	3080.57	16.83	0	-847	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	227	25.50	0.93	12	0.10	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
32	20231226	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	10	2	0.33	20147330	6543	66.29	3075	3120	3070	3995	2155	3075	3079.58	16.83	0	-848	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	227	25.50	0.93	12	0.09	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
33	20231226	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	5	2	0.16	10005190	3253	32.96	3075	3110	3075	3995	2155	3075	3075.81	16.83	0	-44	3095	3085	3070	3060	3045	3090	3065	37	920	500	2020	5	1	7366074	227	25.45	0.92	12	0.04	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.71	N	070300	500	36 억	1239702	N	N	N	N
34	20231222	160621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-5	5	-0.16	30308330	9870	67.99	3070	3080	3055	4000	2160	3080	3069.71	16.85	0	-1153	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	227	25.41	0.92	12	0.13	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
35	20231222	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-20	5	-0.65	27639500	9002	62.01	3070	3080	3055	4000	2160	3080	3069.17	16.85	0	-1151	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	225	25.29	0.92	12	0.12	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
36	20231222	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-5	5	-0.16	26593755	8661	59.67	3070	3080	3055	4000	2160	3080	3069.28	16.85	0	-1147	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	227	25.41	0.92	12	0.12	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
37	20231222	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-5	5	-0.16	25553480	8322	57.33	3070	3080	3055	4000	2160	3080	3069.31	16.85	0	-1147	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	227	25.41	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
38	20231222	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-5	5	-0.16	25249055	8223	56.65	3070	3080	3055	4000	2160	3080	3069.23	16.85	0	-1147	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	227	25.41	0.92	12	0.11	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
39	20231222	110618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-10	5	-0.32	18485135	6020	41.47	3070	3080	3055	4000	2160	3080	3068.75	16.85	0	-1147	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	226	25.37	0.92	12	0.08	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
40	20231222	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-20	5	-0.65	17685255	5759	39.67	3070	3080	3055	4000	2160	3080	3068.98	16.85	0	-1146	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	225	25.29	0.92	12	0.08	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
41	20231222	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	0	3	0.00	3842150	1248	8.60	3070	3080	3070	4000	2160	3080	3073.19	16.85	0	0	3200	3140	3070	3010	2940	3145	3015	37	920	500	2030	5	1	7366074	227	25.45	0.92	12	0.02	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.71	N	070300	500	36 억	1240855	N	N	N	N
42	20231221	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-5	5	-0.16	44391000	14515	99.32	3080	3130	3000	4010	2160	3085	3058.28	16.84	0	587	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	227	25.45	0.92	12	0.20	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
43	20231221	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-15	5	-0.49	40485225	13240	90.60	3080	3130	3000	4010	2160	3085	3057.80	16.84	0	588	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	226	25.37	0.92	12	0.18	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
44	20231221	140614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	5	2	0.16	35708705	11668	79.84	3080	3130	3000	4010	2160	3085	3060.40	16.84	0	653	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	228	25.54	0.93	12	0.16	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
45	20231221	130613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	20	2	0.65	33053865	10797	73.88	3080	3130	3000	4010	2160	3085	3061.39	16.84	0	658	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	229	25.66	0.93	12	0.15	121.00	3331.00	3430	20230221	-9.48	2405	20231020	29.11	3430	-9.48	20230221	2405	29.11	20231020	3430	-9.48	20230221	2405	29.11	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
46	20231221	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	5	2	0.16	32527260	10627	72.72	3080	3130	3000	4010	2160	3085	3060.81	16.84	0	663	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	228	25.54	0.93	12	0.14	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
47	20231221	110616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	5	2	0.16	32431470	10596	72.51	3080	3130	3000	4010	2160	3085	3060.73	16.84	0	663	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	228	25.54	0.93	12	0.14	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
48	20231221	100613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	20	2	0.65	28156460	9194	62.91	3080	3130	3000	4010	2160	3085	3062.48	16.84	0	716	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	229	25.66	0.93	12	0.12	121.00	3331.00	3430	20230221	-9.48	2405	20231020	29.11	3430	-9.48	20230221	2405	29.11	20231020	3430	-9.48	20230221	2405	29.11	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
49	20231221	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-5	5	-0.16	1234820	401	2.74	3080	3080	3070	4010	2160	3085	3079.35	16.84	0	0	3201	3142	3101	3042	3001	3122	3022	37	925	500	2030	5	1	7366074	227	25.45	0.92	12	0.01	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.71	N	070300	500	36 억	1240268	N	N	N	N
50	20231220	160615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-30	5	-0.96	45119255	14533	121.05	3115	3160	3060	4045	2185	3115	3104.61	16.82	0	1034	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	227	25.50	0.93	12	0.20	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
51	20231220	150647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-45	5	-1.44	36475710	11729	97.69	3115	3160	3060	4045	2185	3115	3109.87	16.82	0	1167	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	226	25.37	0.92	12	0.16	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
52	20231220	140654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	5	2	0.16	28721530	9215	76.75	3115	3160	3090	4045	2185	3115	3116.82	16.82	0	1265	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	230	25.79	0.94	12	0.13	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
53	20231220	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	5	2	0.16	28293070	9077	75.60	3115	3160	3090	4045	2185	3115	3117.01	16.82	0	1265	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	230	25.79	0.94	12	0.12	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
54	20231220	120612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	5	2	0.16	26325895	8444	70.33	3115	3160	3090	4045	2185	3115	3117.70	16.82	0	1288	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	230	25.79	0.94	12	0.11	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
55	20231220	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-5	5	-0.16	20843060	6682	55.66	3115	3160	3090	4045	2185	3115	3119.28	16.82	0	1293	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	229	25.70	0.93	12	0.09	121.00	3331.00	3430	20230221	-9.33	2405	20231020	29.31	3430	-9.33	20230221	2405	29.31	20231020	3430	-9.33	20230221	2405	29.31	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
56	20231220	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	20	2	0.64	17951240	5747	47.87	3115	3160	3095	4045	2185	3115	3123.58	16.82	0	1307	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	231	25.91	0.94	12	0.08	121.00	3331.00	3430	20230221	-8.60	2405	20231020	30.35	3430	-8.60	20230221	2405	30.35	20231020	3430	-8.60	20230221	2405	30.35	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
57	20231220	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	45	2	1.44	7126645	2286	19.04	3115	3160	3115	4045	2185	3115	3117.52	16.82	0	1174	3185	3150	3125	3090	3065	3137	3077	37	930	500	2050	5	1	7366074	233	26.12	0.95	12	0.03	121.00	3331.00	3430	20230221	-7.87	2405	20231020	31.39	3430	-7.87	20230221	2405	31.39	20231020	3430	-7.87	20230221	2405	31.39	20231020	0.71	N	070300	500	36 억	1239234	N	N	N	N
58	20231219	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-45	5	-1.42	37468355	12000	70.54	3160	3160	3100	4105	2215	3160	3122.36	16.83	0	-132	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	229	25.74	0.94	12	0.16	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
59	20231219	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-45	5	-1.42	35633640	11411	67.08	3160	3160	3100	4105	2215	3160	3122.74	16.83	0	-112	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	229	25.74	0.94	12	0.15	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
60	20231219	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-50	5	-1.58	32504040	10406	61.17	3160	3160	3100	4105	2215	3160	3123.59	16.83	0	-83	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	229	25.70	0.93	12	0.14	121.00	3331.00	3430	20230221	-9.33	2405	20231020	29.31	3430	-9.33	20230221	2405	29.31	20231020	3430	-9.33	20230221	2405	29.31	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
61	20231219	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-45	5	-1.42	24729320	7906	46.48	3160	3160	3110	4105	2215	3160	3127.92	16.83	0	-75	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	229	25.74	0.94	12	0.11	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
62	20231219	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-45	5	-1.42	20109995	6423	37.76	3160	3160	3115	4105	2215	3160	3130.93	16.83	0	-66	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	229	25.74	0.94	12	0.09	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
63	20231219	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-35	5	-1.11	15855270	5060	29.75	3160	3160	3125	4105	2215	3160	3133.45	16.83	0	-66	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	230	25.83	0.94	12	0.07	121.00	3331.00	3430	20230221	-8.89	2405	20231020	29.94	3430	-8.89	20230221	2405	29.94	20231020	3430	-8.89	20230221	2405	29.94	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
64	20231219	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-20	5	-0.63	5751775	1829	10.75	3160	3160	3125	4105	2215	3160	3144.76	16.83	0	-64	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	231	25.95	0.94	12	0.02	121.00	3331.00	3430	20230221	-8.45	2405	20231020	30.56	3430	-8.45	20230221	2405	30.56	20231020	3430	-8.45	20230221	2405	30.56	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
65	20231219	090612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-5	5	-0.16	2502050	792	4.66	3160	3160	3135	4105	2215	3160	3159.15	16.83	0	-29	3206	3182	3141	3117	3076	3162	3097	37	945	500	2080	5	1	7366074	232	26.07	0.95	12	0.01	121.00	3331.00	3430	20230221	-8.02	2405	20231020	31.19	3430	-8.02	20230221	2405	31.19	20231020	3430	-8.02	20230221	2405	31.19	20231020	0.71	N	070300	500	36 억	1239346	N	N	N	N
66	20231218	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-5	5	-0.16	53263495	17011	108.36	3165	3165	3100	4110	2220	3165	3131.12	16.83	0	-720	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	233	26.12	0.95	12	0.23	121.00	3331.00	3430	20230221	-7.87	2405	20231020	31.39	3430	-7.87	20230221	2405	31.39	20231020	3430	-7.87	20230221	2405	31.39	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
67	20231218	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-45	5	-1.42	44653805	14266	90.88	3165	3165	3100	4110	2220	3165	3130.09	16.83	0	-719	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	230	25.79	0.94	12	0.19	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
68	20231218	140609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-60	5	-1.90	43094470	13765	87.69	3165	3165	3100	4110	2220	3165	3130.73	16.83	0	-719	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	229	25.66	0.93	12	0.19	121.00	3331.00	3430	20230221	-9.48	2405	20231020	29.11	3430	-9.48	20230221	2405	29.11	20231020	3430	-9.48	20230221	2405	29.11	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
69	20231218	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-40	5	-1.26	39145620	12493	79.58	3165	3165	3100	4110	2220	3165	3133.40	16.83	0	-719	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	230	25.83	0.94	12	0.17	121.00	3331.00	3430	20230221	-8.89	2405	20231020	29.94	3430	-8.89	20230221	2405	29.94	20231020	3430	-8.89	20230221	2405	29.94	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
70	20231218	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-45	5	-1.42	34503370	11007	70.12	3165	3165	3100	4110	2220	3165	3134.68	16.83	0	-716	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	230	25.79	0.94	12	0.15	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
71	20231218	110609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	-30	5	-0.95	33566885	10707	68.21	3165	3165	3100	4110	2220	3165	3135.04	16.83	0	-711	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	231	25.91	0.94	12	0.15	121.00	3331.00	3430	20230221	-8.60	2405	20231020	30.35	3430	-8.60	20230221	2405	30.35	20231020	3430	-8.60	20230221	2405	30.35	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
72	20231218	100609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-35	5	-1.11	23036685	7322	46.64	3165	3165	3105	4110	2220	3165	3146.23	16.83	0	-704	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	231	25.87	0.94	12	0.10	121.00	3331.00	3430	20230221	-8.75	2405	20231020	30.15	3430	-8.75	20230221	2405	30.15	20231020	3430	-8.75	20230221	2405	30.15	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
73	20231218	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	0	3	0.00	11852505	3746	23.86	3165	3165	3130	4110	2220	3165	3164.04	16.83	0	-165	3245	3205	3160	3120	3075	3182	3097	37	945	500	2080	5	1	7366074	233	26.16	0.95	12	0.05	121.00	3331.00	3430	20230221	-7.73	2405	20231020	31.60	3430	-7.73	20230221	2405	31.60	20231020	3430	-7.73	20230221	2405	31.60	20231020	0.69	N	070300	500	36 억	1240066	N	N	N	N
74	20231215	160607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-5	5	-0.16	49353130	15698	67.50	3170	3200	3115	4120	2220	3170	3143.91	16.86	0	-1996	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	233	26.16	0.95	12	0.21	121.00	3331.00	3430	20230221	-7.73	2405	20231020	31.60	3430	-7.73	20230221	2405	31.60	20231020	3430	-7.73	20230221	2405	31.60	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
75	20231215	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-30	5	-0.95	45341245	14429	62.04	3170	3200	3115	4120	2220	3170	3142.37	16.86	0	-1491	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	231	25.95	0.94	12	0.20	121.00	3331.00	3430	20230221	-8.45	2405	20231020	30.56	3430	-8.45	20230221	2405	30.56	20231020	3430	-8.45	20230221	2405	30.56	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
76	20231215	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-55	5	-1.74	33031180	10501	45.15	3170	3200	3115	4120	2220	3170	3145.53	16.86	0	-1323	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	229	25.74	0.94	12	0.14	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
77	20231215	130606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-50	5	-1.58	28657895	9101	39.13	3170	3200	3120	4120	2220	3170	3148.87	16.86	0	-1193	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	230	25.79	0.94	12	0.12	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
78	20231215	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-5	5	-0.16	24430940	7757	33.35	3170	3200	3120	4120	2220	3170	3149.53	16.86	0	-1178	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	233	26.16	0.95	12	0.11	121.00	3331.00	3430	20230221	-7.73	2405	20231020	31.60	3430	-7.73	20230221	2405	31.60	20231020	3430	-7.73	20230221	2405	31.60	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
79	20231215	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-10	5	-0.32	22860635	7260	31.22	3170	3200	3120	4120	2220	3170	3148.85	16.86	0	-1170	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	233	26.12	0.95	12	0.10	121.00	3331.00	3430	20230221	-7.87	2405	20231020	31.39	3430	-7.87	20230221	2405	31.39	20231020	3430	-7.87	20230221	2405	31.39	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
80	20231215	100607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-30	5	-0.95	13606135	4301	18.49	3170	3200	3135	4120	2220	3170	3163.48	16.86	0	-1129	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	231	25.95	0.94	12	0.06	121.00	3331.00	3430	20230221	-8.45	2405	20231020	30.56	3430	-8.45	20230221	2405	30.56	20231020	3430	-8.45	20230221	2405	30.56	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
81	20231215	090608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	30	2	0.95	3639230	1147	4.93	3170	3200	3165	4120	2220	3170	3172.82	16.86	0	-195	3293	3231	3168	3106	3043	3200	3075	37	950	500	2090	5	1	7366074	236	26.45	0.96	12	0.02	121.00	3331.00	3430	20230221	-6.71	2405	20231020	33.06	3430	-6.71	20230221	2405	33.06	20231020	3430	-6.71	20230221	2405	33.06	20231020	0.68	N	070300	500	36 억	1241790	N	N	N	N
82	20231214	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-45	5	-1.40	73276880	23252	102.18	3230	3230	3105	4175	2255	3215	3151.42	16.90	0	-3138	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	234	26.20	0.95	12	0.32	121.00	3331.00	3430	20230221	-7.58	2405	20231020	31.81	3430	-7.58	20230221	2405	31.81	20231020	3430	-7.58	20230221	2405	31.81	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
83	20231214	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-85	5	-2.64	62407595	19813	87.06	3230	3230	3105	4175	2255	3215	3149.83	16.90	0	-3115	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	231	25.87	0.94	12	0.27	121.00	3331.00	3430	20230221	-8.75	2405	20231020	30.15	3430	-8.75	20230221	2405	30.15	20231020	3430	-8.75	20230221	2405	30.15	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
84	20231214	140612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-75	5	-2.33	52852075	16747	73.59	3230	3230	3105	4175	2255	3215	3155.91	16.90	0	-3001	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	231	25.95	0.94	12	0.23	121.00	3331.00	3430	20230221	-8.45	2405	20231020	30.56	3430	-8.45	20230221	2405	30.56	20231020	3430	-8.45	20230221	2405	30.56	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
85	20231214	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	-60	5	-1.87	48598860	15390	67.63	3230	3230	3105	4175	2255	3215	3157.82	16.90	0	-2985	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	232	26.07	0.95	12	0.21	121.00	3331.00	3430	20230221	-8.02	2405	20231020	31.19	3430	-8.02	20230221	2405	31.19	20231020	3430	-8.02	20230221	2405	31.19	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
86	20231214	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-90	5	-2.80	47452670	15024	66.02	3230	3230	3105	4175	2255	3215	3158.46	16.90	0	-2974	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	230	25.83	0.94	12	0.20	121.00	3331.00	3430	20230221	-8.89	2405	20231020	29.94	3430	-8.89	20230221	2405	29.94	20231020	3430	-8.89	20230221	2405	29.94	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
87	20231214	110606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-105	5	-3.27	46244950	14636	64.31	3230	3230	3105	4175	2255	3215	3159.67	16.90	0	-2965	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	229	25.70	0.93	12	0.20	121.00	3331.00	3430	20230221	-9.33	2405	20231020	29.31	3430	-9.33	20230221	2405	29.31	20231020	3430	-9.33	20230221	2405	29.31	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
88	20231214	100600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-50	5	-1.56	26518720	8334	36.62	3230	3230	3135	4175	2255	3215	3181.99	16.90	0	-995	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	233	26.16	0.95	12	0.11	121.00	3331.00	3430	20230221	-7.73	2405	20231020	31.60	3430	-7.73	20230221	2405	31.60	20231020	3430	-7.73	20230221	2405	31.60	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
89	20231214	090539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-35	5	-1.09	11015470	3442	15.13	3230	3230	3180	4175	2255	3215	3200.31	16.90	0	-27	3318	3266	3208	3156	3098	3292	3182	37	960	500	2120	5	1	7366074	234	26.28	0.95	12	0.05	121.00	3331.00	3430	20230221	-7.29	2405	20231020	32.22	3430	-7.29	20230221	2405	32.22	20231020	3430	-7.29	20230221	2405	32.22	20231020	0.68	N	070300	500	36 억	1244843	N	N	N	N
90	20231213	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	15	2	0.47	72130360	22649	49.88	3200	3260	3150	4160	2240	3200	3184.70	16.92	0	-1611	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	237	26.57	0.97	12	0.31	121.00	3331.00	3430	20230221	-6.27	2405	20231020	33.68	3430	-6.27	20230221	2405	33.68	20231020	3430	-6.27	20230221	2405	33.68	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
91	20231213	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	61016855	19174	42.23	3200	3260	3150	4160	2240	3200	3182.27	16.92	0	-1577	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	235	26.36	0.96	12	0.26	121.00	3331.00	3430	20230221	-7.00	2405	20231020	32.64	3430	-7.00	20230221	2405	32.64	20231020	3430	-7.00	20230221	2405	32.64	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
92	20231213	140616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-20	5	-0.62	59247610	18617	41.00	3200	3260	3150	4160	2240	3200	3182.45	16.92	0	-1565	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	234	26.28	0.95	12	0.25	121.00	3331.00	3430	20230221	-7.29	2405	20231020	32.22	3430	-7.29	20230221	2405	32.22	20231020	3430	-7.29	20230221	2405	32.22	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
93	20231213	130615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	0	3	0.00	53706580	16882	37.18	3200	3260	3150	4160	2240	3200	3181.29	16.92	0	-1561	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	236	26.45	0.96	12	0.23	121.00	3331.00	3430	20230221	-6.71	2405	20231020	33.06	3430	-6.71	20230221	2405	33.06	20231020	3430	-6.71	20230221	2405	33.06	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
94	20231213	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-20	5	-0.62	38228675	12018	26.47	3200	3260	3150	4160	2240	3200	3180.95	16.92	0	-1560	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	234	26.28	0.95	12	0.16	121.00	3331.00	3430	20230221	-7.29	2405	20231020	32.22	3430	-7.29	20230221	2405	32.22	20231020	3430	-7.29	20230221	2405	32.22	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
95	20231213	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	34272700	10774	23.73	3200	3260	3150	4160	2240	3200	3181.06	16.92	0	-1538	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	235	26.36	0.96	12	0.15	121.00	3331.00	3430	20230221	-7.00	2405	20231020	32.64	3430	-7.00	20230221	2405	32.64	20231020	3430	-7.00	20230221	2405	32.64	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
96	20231213	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-20	5	-0.62	32937955	10354	22.80	3200	3260	3150	4160	2240	3200	3181.18	16.92	0	-1516	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	234	26.28	0.95	12	0.14	121.00	3331.00	3430	20230221	-7.29	2405	20231020	32.22	3430	-7.29	20230221	2405	32.22	20231020	3430	-7.29	20230221	2405	32.22	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
97	20231213	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-10	5	-0.31	9075110	2827	6.23	3200	3260	3190	4160	2240	3200	3210.16	16.92	0	-68	3353	3276	3203	3126	3053	3315	3165	37	960	500	2110	5	1	7366074	235	26.36	0.96	12	0.04	121.00	3331.00	3430	20230221	-7.00	2405	20231020	32.64	3430	-7.00	20230221	2405	32.64	20231020	3430	-7.00	20230221	2405	32.64	20231020	0.67	N	070300	500	36 억	1246454	N	N	N	N
98	20231212	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	70	2	2.24	145398515	45398	123.85	3130	3280	3130	4065	2195	3130	3203.01	16.86	0	4585	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	236	26.45	0.96	12	0.62	121.00	3331.00	3430	20230221	-6.71	2405	20231020	33.06	3430	-6.71	20230221	2405	33.06	20231020	3430	-6.71	20230221	2405	33.06	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
99	20231212	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	40	2	1.28	132308725	41301	112.67	3130	3280	3130	4065	2195	3130	3203.81	16.86	0	4605	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	234	26.20	0.95	12	0.56	121.00	3331.00	3430	20230221	-7.58	2405	20231020	31.81	3430	-7.58	20230221	2405	31.81	20231020	3430	-7.58	20230221	2405	31.81	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
100	20231212	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	129116760	40293	109.92	3130	3280	3130	4065	2195	3130	3204.74	16.86	0	4630	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	234	26.28	0.95	12	0.55	121.00	3331.00	3430	20230221	-7.29	2405	20231020	32.22	3430	-7.29	20230221	2405	32.22	20231020	3430	-7.29	20230221	2405	32.22	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
101	20231212	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	60	2	1.92	128218650	40011	109.15	3130	3280	3130	4065	2195	3130	3204.88	16.86	0	4634	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	235	26.36	0.96	12	0.54	121.00	3331.00	3430	20230221	-7.00	2405	20231020	32.64	3430	-7.00	20230221	2405	32.64	20231020	3430	-7.00	20230221	2405	32.64	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
102	20231212	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	70	2	2.24	124552145	38860	106.01	3130	3280	3130	4065	2195	3130	3205.46	16.86	0	4635	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	236	26.45	0.96	12	0.53	121.00	3331.00	3430	20230221	-6.71	2405	20231020	33.06	3430	-6.71	20230221	2405	33.06	20231020	3430	-6.71	20230221	2405	33.06	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
103	20231212	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	80	2	2.56	97609130	30399	82.93	3130	3280	3130	4065	2195	3130	3211.36	16.86	0	4676	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	236	26.53	0.96	12	0.41	121.00	3331.00	3430	20230221	-6.41	2405	20231020	33.47	3430	-6.41	20230221	2405	33.47	20231020	3430	-6.41	20230221	2405	33.47	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
104	20231212	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	80	2	2.56	72210685	22502	61.39	3130	3280	3130	4065	2195	3130	3209.64	16.86	0	4007	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	236	26.53	0.96	12	0.31	121.00	3331.00	3430	20230221	-6.41	2405	20231020	33.47	3430	-6.41	20230221	2405	33.47	20231020	3430	-6.41	20230221	2405	33.47	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
105	20231212	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	5487770	1743	4.75	3130	3190	3130	4065	2195	3130	3150.30	16.86	0	257	3250	3190	3135	3075	3020	3220	3105	37	935	500	2060	5	1	7366074	234	26.28	0.95	12	0.02	121.00	3331.00	3430	20230221	-7.29	2405	20231020	32.22	3430	-7.29	20230221	2405	32.22	20231020	3430	-7.29	20230221	2405	32.22	20231020	0.67	N	070300	500	36 억	1241869	N	N	N	N
106	20231211	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	35	2	1.13	115085570	36642	241.96	3095	3195	3080	4020	2170	3095	3140.81	16.85	-316	274	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	231	25.87	0.94	12	0.50	121.00	3331.00	3430	20230221	-8.75	2405	20231020	30.15	3430	-8.75	20230221	2405	30.15	20231020	3430	-8.75	20230221	2405	30.15	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
107	20231211	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	55	2	1.78	110705960	35245	232.73	3095	3195	3080	4020	2170	3095	3141.04	16.85	-316	497	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	232	26.03	0.95	12	0.48	121.00	3331.00	3430	20230221	-8.16	2405	20231020	30.98	3430	-8.16	20230221	2405	30.98	20231020	3430	-8.16	20230221	2405	30.98	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
108	20231211	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	55	2	1.78	105237320	33508	221.26	3095	3195	3080	4020	2170	3095	3140.66	16.85	-316	795	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	232	26.03	0.95	12	0.45	121.00	3331.00	3430	20230221	-8.16	2405	20231020	30.98	3430	-8.16	20230221	2405	30.98	20231020	3430	-8.16	20230221	2405	30.98	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
109	20231211	130552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	70	2	2.26	84037105	26786	176.88	3095	3195	3080	4020	2170	3095	3137.35	16.85	-316	842	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	233	26.16	0.95	12	0.36	121.00	3331.00	3430	20230221	-7.73	2405	20231020	31.60	3430	-7.73	20230221	2405	31.60	20231020	3430	-7.73	20230221	2405	31.60	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
110	20231211	120550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	60	2	1.94	54151130	17339	114.49	3095	3195	3080	4020	2170	3095	3123.08	16.85	-316	1305	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	232	26.07	0.95	12	0.24	121.00	3331.00	3430	20230221	-8.02	2405	20231020	31.19	3430	-8.02	20230221	2405	31.19	20231020	3430	-8.02	20230221	2405	31.19	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
111	20231211	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	35	2	1.13	21899895	7060	46.62	3095	3130	3080	4020	2170	3095	3101.97	16.85	-316	1194	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	231	25.87	0.94	12	0.10	121.00	3331.00	3430	20230221	-8.75	2405	20231020	30.15	3430	-8.75	20230221	2405	30.15	20231020	3430	-8.75	20230221	2405	30.15	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
112	20231211	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	10	2	0.32	14923670	4821	31.83	3095	3110	3080	4020	2170	3095	3095.55	16.85	-316	1482	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	229	25.66	0.93	12	0.07	121.00	3331.00	3430	20230221	-9.48	2405	20231020	29.11	3430	-9.48	20230221	2405	29.11	20231020	3430	-9.48	20230221	2405	29.11	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
113	20231211	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	5	2	0.16	7091005	2291	15.13	3095	3110	3080	4020	2170	3095	3095.16	16.85	-316	624	3158	3126	3078	3046	2998	3142	3062	37	925	500	2040	5	1	7366074	228	25.62	0.93	12	0.03	121.00	3331.00	3430	20230221	-9.62	2405	20231020	28.90	3430	-9.62	20230221	2405	28.90	20231020	3430	-9.62	20230221	2405	28.90	20231020	0.67	N	070300	500	36 억	1241279	N	N	N	N
114	20231208	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	45545710	14781	106.78	3065	3110	3030	4020	2170	3095	3081.37	16.85	0	316	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	228	25.58	0.93	12	0.20	121.00	3331.00	3430	20230221	-9.77	2405	20231020	28.69	3430	-9.77	20230221	2405	28.69	20231020	3430	-9.77	20230221	2405	28.69	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
115	20231208	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-5	5	-0.16	36502130	11855	85.65	3065	3110	3030	4020	2170	3095	3079.05	16.85	0	315	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	228	25.54	0.93	12	0.16	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
116	20231208	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	0	3	0.00	25887815	8412	60.77	3065	3110	3030	4020	2170	3095	3077.49	16.85	0	315	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	228	25.58	0.93	12	0.11	121.00	3331.00	3430	20230221	-9.77	2405	20231020	28.69	3430	-9.77	20230221	2405	28.69	20231020	3430	-9.77	20230221	2405	28.69	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
117	20231208	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-10	5	-0.32	22851320	7427	53.66	3065	3110	3030	4020	2170	3095	3076.79	16.85	0	-33	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	227	25.50	0.93	12	0.10	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
118	20231208	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-10	5	-0.32	22241400	7229	52.23	3065	3110	3030	4020	2170	3095	3076.69	16.85	0	-33	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	227	25.50	0.93	12	0.10	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
119	20231208	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-10	5	-0.32	16557960	5382	38.88	3065	3110	3030	4020	2170	3095	3076.54	16.85	0	-15	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	227	25.50	0.93	12	0.07	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
120	20231208	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-10	5	-0.32	7087150	2299	16.61	3065	3110	3030	4020	2170	3095	3082.71	16.85	0	6	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	227	25.50	0.93	12	0.03	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
121	20231208	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-25	5	-0.81	5888345	1912	13.81	3065	3110	3030	4020	2170	3095	3079.68	16.85	0	8	3128	3111	3083	3066	3038	3097	3052	37	925	500	2040	5	1	7366074	226	25.37	0.92	12	0.03	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.56	N	070300	500	36 억	1241279	N	N	N	N
122	20231207	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-25	5	-0.80	42629590	13842	34.38	3100	3100	3055	4055	2185	3120	3079.73	16.86	0	-923	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	228	25.58	0.93	12	0.19	121.00	3331.00	3430	20230221	-9.77	2405	20231020	28.69	3430	-9.77	20230221	2405	28.69	20231020	3430	-9.77	20230221	2405	28.69	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
123	20231207	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-30	5	-0.96	37691120	12244	30.41	3100	3100	3055	4055	2185	3120	3078.33	16.86	0	-883	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	228	25.54	0.93	12	0.17	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
124	20231207	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-30	5	-0.96	35921345	11671	28.99	3100	3100	3055	4055	2185	3120	3077.83	16.86	0	-880	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	228	25.54	0.93	12	0.16	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
125	20231207	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-30	5	-0.96	35321435	11477	28.51	3100	3100	3055	4055	2185	3120	3077.58	16.86	0	-880	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	228	25.54	0.93	12	0.16	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
126	20231207	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-20	5	-0.64	32630795	10607	26.35	3100	3100	3055	4055	2185	3120	3076.35	16.86	0	-880	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	228	25.62	0.93	12	0.14	121.00	3331.00	3430	20230221	-9.62	2405	20231020	28.90	3430	-9.62	20230221	2405	28.90	20231020	3430	-9.62	20230221	2405	28.90	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
127	20231207	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-20	5	-0.64	30864635	10037	24.93	3100	3100	3055	4055	2185	3120	3075.09	16.86	0	-880	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	228	25.62	0.93	12	0.14	121.00	3331.00	3430	20230221	-9.62	2405	20231020	28.90	3430	-9.62	20230221	2405	28.90	20231020	3430	-9.62	20230221	2405	28.90	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
128	20231207	100535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-35	5	-1.12	22323120	7271	18.06	3100	3100	3055	4055	2185	3120	3070.16	16.86	0	-863	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	227	25.50	0.93	12	0.10	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
129	20231207	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-50	5	-1.60	4267180	1381	3.43	3100	3100	3055	4055	2185	3120	3089.92	16.86	0	-670	3306	3212	3106	3012	2906	3260	3060	37	935	500	2050	5	1	7366074	226	25.37	0.92	12	0.02	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.56	N	070300	500	36 억	1242202	N	N	N	N
130	20231206	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	45	2	1.46	124645885	40259	130.86	3075	3200	3000	3995	2155	3075	3096.10	16.87	0	-510	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	230	25.79	0.94	12	0.55	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
131	20231206	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	35	2	1.14	102535195	33153	107.76	3075	3200	3000	3995	2155	3075	3092.79	16.87	0	-315	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	229	25.70	0.93	12	0.45	121.00	3331.00	3430	20230221	-9.33	2405	20231020	29.31	3430	-9.33	20230221	2405	29.31	20231020	3430	-9.33	20230221	2405	29.31	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
132	20231206	140539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	40	2	1.30	95353915	30842	100.25	3075	3200	3000	3995	2155	3075	3091.69	16.87	0	868	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	229	25.74	0.94	12	0.42	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
133	20231206	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	25	2	0.81	65682560	21295	69.22	3075	3200	3000	3995	2155	3075	3084.41	16.87	0	690	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	228	25.62	0.93	12	0.29	121.00	3331.00	3430	20230221	-9.62	2405	20231020	28.90	3430	-9.62	20230221	2405	28.90	20231020	3430	-9.62	20230221	2405	28.90	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
134	20231206	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	20	2	0.65	54465655	17655	57.38	3075	3200	3000	3995	2155	3075	3085.00	16.87	0	690	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	228	25.58	0.93	12	0.24	121.00	3331.00	3430	20230221	-9.77	2405	20231020	28.69	3430	-9.77	20230221	2405	28.69	20231020	3430	-9.77	20230221	2405	28.69	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
135	20231206	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	45	2	1.46	51627965	16739	54.41	3075	3200	3000	3995	2155	3075	3084.29	16.87	0	734	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	230	25.79	0.94	12	0.23	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
136	20231206	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	45	2	1.46	37305670	12116	39.38	3075	3200	3000	3995	2155	3075	3079.04	16.87	0	-422	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	230	25.79	0.94	12	0.16	121.00	3331.00	3430	20230221	-9.04	2405	20231020	29.73	3430	-9.04	20230221	2405	29.73	20231020	3430	-9.04	20230221	2405	29.73	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
137	20231206	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	85	2	2.76	17217605	5568	18.10	3075	3200	3000	3995	2155	3075	3092.24	16.87	0	-307	3271	3172	3036	2937	2801	3105	2870	37	920	500	2020	5	1	7366074	233	26.12	0.95	12	0.08	121.00	3331.00	3430	20230221	-7.87	2405	20231020	31.39	3430	-7.87	20230221	2405	31.39	20231020	3430	-7.87	20230221	2405	31.39	20231020	0.56	N	070300	500	36 억	1242693	N	N	N	N
138	20231205	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-25	5	-0.81	93801995	30765	87.12	3090	3135	2900	4030	2170	3100	3048.98	16.88	0	-358	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	227	25.41	0.92	12	0.42	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
139	20231205	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-25	5	-0.81	89925405	29504	83.55	3090	3135	2900	4030	2170	3100	3047.91	16.88	0	-346	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	227	25.41	0.92	12	0.40	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
140	20231205	140537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-65	5	-2.10	71371260	23425	66.34	3090	3135	2900	4030	2170	3100	3046.80	16.88	0	-214	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	224	25.08	0.91	12	0.32	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3430	-11.52	20230221	2405	26.20	20231020	3430	-11.52	20230221	2405	26.20	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
141	20231205	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-30	5	-0.97	47104985	15465	43.80	3090	3135	2900	4030	2170	3100	3045.91	16.88	0	16	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	226	25.37	0.92	12	0.21	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
142	20231205	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-25	5	-0.81	46383490	15230	43.13	3090	3135	2900	4030	2170	3100	3045.53	16.88	0	24	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	227	25.41	0.92	12	0.21	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
143	20231205	110532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-65	5	-2.10	41176180	13525	38.30	3090	3135	2900	4030	2170	3100	3044.45	16.88	0	289	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	224	25.08	0.91	12	0.18	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3430	-11.52	20230221	2405	26.20	20231020	3430	-11.52	20230221	2405	26.20	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
144	20231205	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	15	2	0.48	10696645	3456	9.79	3090	3135	3065	4030	2170	3100	3095.09	16.88	0	276	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	229	25.74	0.94	12	0.05	121.00	3331.00	3430	20230221	-9.18	2405	20231020	29.52	3430	-9.18	20230221	2405	29.52	20231020	3430	-9.18	20230221	2405	29.52	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
145	20231205	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-20	5	-0.65	4301605	1395	3.95	3090	3090	3065	4030	2170	3100	3083.59	16.88	0	-78	3216	3157	3091	3032	2966	3187	3062	37	930	500	2040	5	1	7366074	227	25.45	0.92	12	0.02	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.56	N	070300	500	36 억	1243051	N	N	N	N
146	20231204	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	30	2	0.98	103888500	33610	67.79	3070	3150	3025	3990	2150	3070	3091.00	16.88	0	-74	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	228	25.62	0.93	12	0.46	121.00	3331.00	3430	20230221	-9.62	2405	20231020	28.90	3430	-9.62	20230221	2405	28.90	20231020	3430	-9.62	20230221	2405	28.90	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
147	20231204	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	35	2	1.14	99613680	32231	65.01	3070	3150	3025	3990	2150	3070	3090.62	16.88	0	-73	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	229	25.66	0.93	12	0.44	121.00	3331.00	3430	20230221	-9.48	2405	20231020	29.11	3430	-9.48	20230221	2405	29.11	20231020	3430	-9.48	20230221	2405	29.11	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
148	20231204	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	40	2	1.30	93643890	30313	61.14	3070	3150	3025	3990	2150	3070	3089.23	16.88	0	-38	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	229	25.70	0.93	12	0.41	121.00	3331.00	3430	20230221	-9.33	2405	20231020	29.31	3430	-9.33	20230221	2405	29.31	20231020	3430	-9.33	20230221	2405	29.31	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
149	20231204	130528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	10	2	0.33	82689970	26769	53.99	3070	3150	3025	3990	2150	3070	3089.02	16.88	0	135	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	227	25.45	0.92	12	0.36	121.00	3331.00	3430	20230221	-10.20	2405	20231020	28.07	3430	-10.20	20230221	2405	28.07	20231020	3430	-10.20	20230221	2405	28.07	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
150	20231204	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	80484595	26050	52.54	3070	3150	3025	3990	2150	3070	3089.62	16.88	0	139	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.35	121.00	3331.00	3430	20230221	-10.64	2405	20231020	27.44	3430	-10.64	20230221	2405	27.44	20231020	3430	-10.64	20230221	2405	27.44	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
151	20231204	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	5	2	0.16	69343315	22411	45.20	3070	3150	3025	3990	2150	3070	3094.16	16.88	0	90	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	227	25.41	0.92	12	0.30	121.00	3331.00	3430	20230221	-10.35	2405	20231020	27.86	3430	-10.35	20230221	2405	27.86	20231020	3430	-10.35	20230221	2405	27.86	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
152	20231204	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	15	2	0.49	59040560	19055	38.43	3070	3150	3025	3990	2150	3070	3098.43	16.88	0	186	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	227	25.50	0.93	12	0.26	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
153	20231204	090529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	20	2	0.65	5208370	1697	3.42	3070	3090	3065	3990	2150	3070	3069.16	16.88	0	-14	3216	3142	3026	2952	2836	3180	2990	37	920	500	2020	5	1	7366074	228	25.54	0.93	12	0.02	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.58	N	070300	500	36 억	1243125	N	N	N	N
154	20231201	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	85	2	2.85	149769315	49576	119.28	2910	3100	2910	3880	2090	2985	3021.13	16.88	0	-530	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	226	25.37	0.92	12	0.67	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3430	-10.50	20230221	2405	27.65	20231020	3430	-10.50	20230221	2405	27.65	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N
155	20231201	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	75	2	2.51	136179540	45133	108.59	2910	3100	2910	3880	2090	2985	3017.42	16.88	0	-530	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	225	25.29	0.92	12	0.61	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	3430	-10.79	20230221	2405	27.23	20231020	3430	-10.79	20230221	2405	27.23	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N
156	20231201	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	100	2	3.35	129735775	43029	103.53	2910	3100	2910	3880	2090	2985	3015.20	16.88	0	-535	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	227	25.50	0.93	12	0.58	121.00	3331.00	3430	20230221	-10.06	2405	20231020	28.27	3430	-10.06	20230221	2405	28.27	20231020	3430	-10.06	20230221	2405	28.27	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N
157	20231201	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	65	2	2.18	124953705	41466	99.77	2910	3100	2910	3880	2090	2985	3013.52	16.88	0	-766	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	225	25.21	0.92	12	0.56	121.00	3331.00	3430	20230221	-11.08	2405	20231020	26.82	3430	-11.08	20230221	2405	26.82	20231020	3430	-11.08	20230221	2405	26.82	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N
158	20231201	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	65	2	2.18	121556965	40352	97.09	2910	3100	2910	3880	2090	2985	3012.53	16.88	0	-737	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	225	25.21	0.92	12	0.55	121.00	3331.00	3430	20230221	-11.08	2405	20231020	26.82	3430	-11.08	20230221	2405	26.82	20231020	3430	-11.08	20230221	2405	26.82	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N
159	20231201	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	105	2	3.52	104619360	34803	83.74	2910	3100	2910	3880	2090	2985	3006.15	16.88	0	-1676	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	228	25.54	0.93	12	0.47	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3430	-9.91	20230221	2405	28.48	20231020	3430	-9.91	20230221	2405	28.48	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N
160	20231201	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	55	2	1.84	76337760	25601	61.60	2910	3100	2910	3880	2090	2985	2981.81	16.88	0	-2271	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	224	25.12	0.91	12	0.35	121.00	3331.00	3430	20230221	-11.37	2405	20231020	26.40	3430	-11.37	20230221	2405	26.40	20231020	3430	-11.37	20230221	2405	26.40	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N
161	20231201	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-30	5	-1.01	18413675	6315	15.19	2910	3045	2910	3880	2090	2985	2913.96	16.88	0	37	3161	3072	2991	2902	2821	3117	2947	37	895	500	1970	5	1	7366074	218	24.42	0.89	12	0.09	121.00	3331.00	3430	20230221	-13.85	2405	20231020	22.87	3430	-13.85	20230221	2405	22.87	20231020	3430	-13.85	20230221	2405	22.87	20231020	0.58	N	070300	500	36 억	1243655	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History