KissMeData/333050/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	161300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
3	20231229	151247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
4	20231229	141244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
5	20231229	131246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
6	20231229	121249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
7	20231229	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
8	20231229	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
9	20231229	091202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	-605	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	222899	N	N	N	N
10	20231228	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	15879100	11568	82.07	1377	1377	1367	1773	955	1364	1372.67	0.95	0	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
11	20231228	151159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	14022766	10214	72.46	1377	1377	1367	1773	955	1364	1372.90	0.95	0	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.04	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
12	20231228	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1372	8	2	0.59	13342466	9718	68.94	1377	1377	1367	1773	955	1364	1372.96	0.95	0	-600	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.05	1.64	12	0.04	-76.00	837.00	2450	20230209	-44.00	1201	20231024	14.24	2450	-44.00	20230209	1201	14.24	20231024	2450	-44.00	20230209	1201	14.24	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
13	20231228	131148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1372	8	2	0.59	12634579	9202	65.28	1377	1377	1367	1773	955	1364	1373.03	0.95	0	-577	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.05	1.64	12	0.04	-76.00	837.00	2450	20230209	-44.00	1201	20231024	14.24	2450	-44.00	20230209	1201	14.24	20231024	2450	-44.00	20230209	1201	14.24	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
14	20231228	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	7	2	0.51	7106027	5171	36.68	1377	1377	1367	1773	955	1364	1374.21	0.95	0	-533	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.04	1.64	12	0.02	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
15	20231228	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1372	8	2	0.59	6302514	4585	32.53	1377	1377	1367	1773	955	1364	1374.59	0.95	0	-529	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	323	-18.05	1.64	12	0.02	-76.00	837.00	2450	20230209	-44.00	1201	20231024	14.24	2450	-44.00	20230209	1201	14.24	20231024	2450	-44.00	20230209	1201	14.24	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
16	20231228	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	10	2	0.73	5287882	3845	27.28	1377	1377	1371	1773	955	1364	1375.26	0.95	0	-451	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	324	-18.08	1.64	12	0.02	-76.00	837.00	2450	20230209	-43.92	1201	20231024	14.40	2450	-43.92	20230209	1201	14.40	20231024	2450	-43.92	20230209	1201	14.40	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
17	20231228	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1377	13	2	0.95	728307	529	3.75	1377	1377	1373	1773	955	1364	1376.76	0.95	0	-59	1385	1374	1364	1353	1343	1369	1348	24	409	100	840	1	1	23551534	324	-18.12	1.65	12	0.00	-76.00	837.00	2450	20230209	-43.80	1201	20231024	14.65	2450	-43.80	20230209	1201	14.65	20231024	2450	-43.80	20230209	1201	14.65	20231024	1.37	N	333050	100	23 억	223504	N	N	N	N
18	20231227	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1364	-2	5	-0.15	19239975	14096	32.54	1366	1375	1354	1775	957	1366	1364.92	0.95	0	-743	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	321	-17.95	1.63	12	0.06	-76.00	837.00	2450	20230209	-44.33	1201	20231024	13.57	2450	-44.33	20230209	1201	13.57	20231024	2450	-44.33	20230209	1201	13.57	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
19	20231227	151155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1363	-3	5	-0.22	19024522	13938	32.17	1366	1375	1354	1775	957	1366	1364.94	0.95	0	-729	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	321	-17.93	1.63	12	0.06	-76.00	837.00	2450	20230209	-44.37	1201	20231024	13.49	2450	-44.37	20230209	1201	13.49	20231024	2450	-44.37	20230209	1201	13.49	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
20	20231227	141148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1363	-3	5	-0.22	17887646	13104	30.25	1366	1375	1354	1775	957	1366	1365.05	0.95	0	-630	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	321	-17.93	1.63	12	0.06	-76.00	837.00	2450	20230209	-44.37	1201	20231024	13.49	2450	-44.37	20230209	1201	13.49	20231024	2450	-44.37	20230209	1201	13.49	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
21	20231227	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1369	3	2	0.22	17687006	12957	29.91	1366	1375	1354	1775	957	1366	1365.05	0.95	0	-531	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	322	-18.01	1.64	12	0.06	-76.00	837.00	2450	20230209	-44.12	1201	20231024	13.99	2450	-44.12	20230209	1201	13.99	20231024	2450	-44.12	20230209	1201	13.99	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
22	20231227	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1369	3	2	0.22	17063869	12502	28.86	1366	1375	1354	1775	957	1366	1364.89	0.95	0	-489	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	322	-18.01	1.64	12	0.05	-76.00	837.00	2450	20230209	-44.12	1201	20231024	13.99	2450	-44.12	20230209	1201	13.99	20231024	2450	-44.12	20230209	1201	13.99	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
23	20231227	111152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1368	2	2	0.15	10960004	8040	18.56	1366	1375	1354	1775	957	1366	1363.17	0.95	0	-200	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	322	-18.00	1.63	12	0.03	-76.00	837.00	2450	20230209	-44.16	1201	20231024	13.91	2450	-44.16	20230209	1201	13.91	20231024	2450	-44.16	20230209	1201	13.91	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
24	20231227	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1359	-7	5	-0.51	10490336	7697	17.77	1366	1375	1359	1775	957	1366	1362.89	0.95	0	-173	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	320	-17.88	1.62	12	0.03	-76.00	837.00	2450	20230209	-44.53	1201	20231024	13.16	2450	-44.53	20230209	1201	13.16	20231024	2450	-44.53	20230209	1201	13.16	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
25	20231227	091153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1375	9	2	0.66	3057117	2238	5.17	1366	1375	1366	1775	957	1366	1366.00	0.95	0	540	1398	1381	1368	1351	1338	1375	1345	24	409	100	840	1	1	23551534	324	-18.09	1.64	12	0.01	-76.00	837.00	2450	20230209	-43.88	1201	20231024	14.49	2450	-43.88	20230209	1201	14.49	20231024	2450	-43.88	20230209	1201	14.49	20231024	1.35	N	333050	100	23 억	224254	N	N	N	N
26	20231226	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1366	-19	5	-1.37	59214366	43323	103.33	1385	1385	1355	1800	970	1385	1366.81	0.96	0	-778	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	322	-17.97	1.63	12	0.18	-76.00	837.00	2450	20230209	-44.24	1201	20231024	13.74	2450	-44.24	20230209	1201	13.74	20231024	2450	-44.24	20230209	1201	13.74	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
27	20231226	151150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1370	-15	5	-1.08	57048616	41737	99.54	1385	1385	1355	1800	970	1385	1366.86	0.96	0	-751	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	323	-18.03	1.64	12	0.18	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	2450	-44.08	20230209	1201	14.07	20231024	2450	-44.08	20230209	1201	14.07	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
28	20231226	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1370	-15	5	-1.08	53391338	39056	93.15	1385	1385	1355	1800	970	1385	1367.05	0.96	0	-668	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	323	-18.03	1.64	12	0.17	-76.00	837.00	2450	20230209	-44.08	1201	20231024	14.07	2450	-44.08	20230209	1201	14.07	20231024	2450	-44.08	20230209	1201	14.07	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
29	20231226	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1371	-14	5	-1.01	47707448	34906	83.25	1385	1385	1355	1800	970	1385	1366.74	0.96	0	-668	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	323	-18.04	1.64	12	0.15	-76.00	837.00	2450	20230209	-44.04	1201	20231024	14.15	2450	-44.04	20230209	1201	14.15	20231024	2450	-44.04	20230209	1201	14.15	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
30	20231226	121150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1369	-16	5	-1.16	43373499	31720	75.65	1385	1385	1355	1800	970	1385	1367.39	0.96	0	-402	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	322	-18.01	1.64	12	0.13	-76.00	837.00	2450	20230209	-44.12	1201	20231024	13.99	2450	-44.12	20230209	1201	13.99	20231024	2450	-44.12	20230209	1201	13.99	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
31	20231226	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1362	-23	5	-1.66	33478211	24451	58.32	1385	1385	1355	1800	970	1385	1369.20	0.96	0	-282	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	321	-17.92	1.63	12	0.10	-76.00	837.00	2450	20230209	-44.41	1201	20231024	13.41	2450	-44.41	20230209	1201	13.41	20231024	2450	-44.41	20230209	1201	13.41	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
32	20231226	101148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1366	-19	5	-1.37	30201029	22050	52.59	1385	1385	1355	1800	970	1385	1369.66	0.96	0	-140	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	322	-17.97	1.63	12	0.09	-76.00	837.00	2450	20230209	-44.24	1201	20231024	13.74	2450	-44.24	20230209	1201	13.74	20231024	2450	-44.24	20230209	1201	13.74	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
33	20231226	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1374	-11	5	-0.79	1995451	1441	3.44	1385	1385	1374	1800	970	1385	1384.77	0.96	0	-345	1417	1401	1383	1367	1349	1409	1375	24	415	100	850	1	1	23551534	324	-18.08	1.64	12	0.01	-76.00	837.00	2450	20230209	-43.92	1201	20231024	14.40	2450	-43.92	20230209	1201	14.40	20231024	2450	-43.92	20230209	1201	14.40	20231024	1.34	N	333050	100	23 억	225032	N	N	N	N
34	20231222	161132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	-8	5	-0.57	57712264	41928	191.78	1378	1399	1365	1810	976	1393	1376.46	0.96	0	-2395	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	326	-18.22	1.65	12	0.18	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	2450	-43.47	20230209	1201	15.32	20231024	2450	-43.47	20230209	1201	15.32	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
35	20231222	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1384	-9	5	-0.65	53241098	38680	176.92	1378	1399	1365	1810	976	1393	1376.45	0.96	0	-2309	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	326	-18.21	1.65	12	0.16	-76.00	837.00	2450	20230209	-43.51	1201	20231024	15.24	2450	-43.51	20230209	1201	15.24	20231024	2450	-43.51	20230209	1201	15.24	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
36	20231222	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1379	-14	5	-1.01	49146153	35714	163.35	1378	1399	1365	1810	976	1393	1376.10	0.96	0	-1746	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	325	-18.14	1.65	12	0.15	-76.00	837.00	2450	20230209	-43.71	1201	20231024	14.82	2450	-43.71	20230209	1201	14.82	20231024	2450	-43.71	20230209	1201	14.82	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
37	20231222	131128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1384	-9	5	-0.65	44103589	32057	146.63	1378	1399	1365	1810	976	1393	1375.79	0.96	0	-1436	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	326	-18.21	1.65	12	0.14	-76.00	837.00	2450	20230209	-43.51	1201	20231024	15.24	2450	-43.51	20230209	1201	15.24	20231024	2450	-43.51	20230209	1201	15.24	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
38	20231222	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-4	5	-0.29	19890458	14396	65.85	1378	1399	1375	1810	976	1393	1381.67	0.96	0	-1353	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	327	-18.28	1.66	12	0.06	-76.00	837.00	2450	20230209	-43.31	1201	20231024	15.65	2450	-43.31	20230209	1201	15.65	20231024	2450	-43.31	20230209	1201	15.65	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
39	20231222	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	0	3	0.00	8722576	6301	28.82	1378	1399	1378	1810	976	1393	1384.32	0.96	0	-972	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	328	-18.33	1.66	12	0.03	-76.00	837.00	2450	20230209	-43.14	1201	20231024	15.99	2450	-43.14	20230209	1201	15.99	20231024	2450	-43.14	20230209	1201	15.99	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
40	20231222	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	0	3	0.00	6860909	4965	22.71	1378	1393	1378	1810	976	1393	1381.85	0.96	0	-968	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	328	-18.33	1.66	12	0.02	-76.00	837.00	2450	20230209	-43.14	1201	20231024	15.99	2450	-43.14	20230209	1201	15.99	20231024	2450	-43.14	20230209	1201	15.99	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
41	20231222	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1379	-14	5	-1.01	2536818	1840	8.42	1378	1379	1378	1810	976	1393	1378.71	0.96	0	-599	1415	1404	1387	1376	1359	1395	1367	24	417	100	860	1	1	23551534	325	-18.14	1.65	12	0.01	-76.00	837.00	2450	20230209	-43.71	1201	20231024	14.82	2450	-43.71	20230209	1201	14.82	20231024	2450	-43.71	20230209	1201	14.82	20231024	1.34	N	333050	100	23 억	226970	N	N	N	N
42	20231221	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	8	2	0.58	30214318	21863	131.82	1398	1398	1370	1800	970	1385	1381.98	0.98	0	-3457	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	328	-18.33	1.66	12	0.09	-76.00	837.00	2450	20230209	-43.14	1201	20231024	15.99	2450	-43.14	20230209	1201	15.99	20231024	2450	-43.14	20230209	1201	15.99	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
43	20231221	151124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1393	8	2	0.58	27876371	20184	121.69	1398	1398	1370	1800	970	1385	1381.11	0.98	0	-2709	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	328	-18.33	1.66	12	0.09	-76.00	837.00	2450	20230209	-43.14	1201	20231024	15.99	2450	-43.14	20230209	1201	15.99	20231024	2450	-43.14	20230209	1201	15.99	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
44	20231221	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1382	-3	5	-0.22	8018650	5780	34.85	1398	1398	1380	1800	970	1385	1387.31	0.98	0	-1537	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	325	-18.18	1.65	12	0.02	-76.00	837.00	2450	20230209	-43.59	1201	20231024	15.07	2450	-43.59	20230209	1201	15.07	20231024	2450	-43.59	20230209	1201	15.07	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
45	20231221	131118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	0	3	0.00	7295385	5257	31.70	1398	1398	1380	1800	970	1385	1387.75	0.98	0	-1536	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	326	-18.22	1.65	12	0.02	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	2450	-43.47	20230209	1201	15.32	20231024	2450	-43.47	20230209	1201	15.32	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
46	20231221	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	5	2	0.36	5732907	4130	24.90	1398	1398	1380	1800	970	1385	1388.11	0.98	0	-1504	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	327	-18.29	1.66	12	0.02	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	2450	-43.27	20230209	1201	15.74	20231024	2450	-43.27	20230209	1201	15.74	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
47	20231221	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1384	-1	5	-0.07	5257873	3788	22.84	1398	1398	1380	1800	970	1385	1388.03	0.98	0	-1194	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	326	-18.21	1.65	12	0.02	-76.00	837.00	2450	20230209	-43.51	1201	20231024	15.24	2450	-43.51	20230209	1201	15.24	20231024	2450	-43.51	20230209	1201	15.24	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
48	20231221	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	6	2	0.43	1855000	1331	8.02	1398	1398	1386	1800	970	1385	1393.69	0.98	0	-253	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	328	-18.30	1.66	12	0.01	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	2450	-43.22	20230209	1201	15.82	20231024	2450	-43.22	20230209	1201	15.82	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
49	20231221	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1397	12	2	0.87	791267	566	3.41	1398	1398	1397	1800	970	1385	1398.00	0.98	0	-1	1401	1393	1386	1378	1371	1389	1374	24	415	100	850	1	1	23551534	329	-18.38	1.67	12	0.00	-76.00	837.00	2450	20230209	-42.98	1201	20231024	16.32	2450	-42.98	20230209	1201	16.32	20231024	2450	-42.98	20230209	1201	16.32	20231024	1.37	N	333050	100	23 억	230427	N	N	N	N
50	20231220	161125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	-9	5	-0.65	22940307	16553	86.15	1394	1394	1379	1812	976	1394	1385.87	0.98	0	-200	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	326	-18.22	1.65	12	0.07	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	2450	-43.47	20230209	1201	15.32	20231024	2450	-43.47	20230209	1201	15.32	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
51	20231220	151220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1385	-9	5	-0.65	22727017	16399	85.35	1394	1394	1379	1812	976	1394	1385.88	0.98	0	-200	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	326	-18.22	1.65	12	0.07	-76.00	837.00	2450	20230209	-43.47	1201	20231024	15.32	2450	-43.47	20230209	1201	15.32	20231024	2450	-43.47	20230209	1201	15.32	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
52	20231220	141240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1380	-14	5	-1.00	12724457	9157	47.66	1394	1394	1380	1812	976	1394	1389.59	0.98	0	-167	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	325	-18.16	1.65	12	0.04	-76.00	837.00	2450	20230209	-43.67	1201	20231024	14.90	2450	-43.67	20230209	1201	14.90	20231024	2450	-43.67	20230209	1201	14.90	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
53	20231220	131229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	-4	5	-0.29	11225352	8075	42.03	1394	1394	1385	1812	976	1394	1390.14	0.98	0	-150	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	327	-18.29	1.66	12	0.03	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	2450	-43.27	20230209	1201	15.74	20231024	2450	-43.27	20230209	1201	15.74	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
54	20231220	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	-3	5	-0.22	10715338	7708	40.12	1394	1394	1385	1812	976	1394	1390.16	0.98	0	-36	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	328	-18.30	1.66	12	0.03	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	2450	-43.22	20230209	1201	15.82	20231024	2450	-43.22	20230209	1201	15.82	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
55	20231220	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	-2	5	-0.14	10243605	7369	38.35	1394	1394	1385	1812	976	1394	1390.09	0.98	0	-36	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	328	-18.32	1.66	12	0.03	-76.00	837.00	2450	20230209	-43.18	1201	20231024	15.90	2450	-43.18	20230209	1201	15.90	20231024	2450	-43.18	20230209	1201	15.90	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
56	20231220	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	-3	5	-0.22	6567848	4723	24.58	1394	1394	1385	1812	976	1394	1390.61	0.98	0	-37	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	328	-18.30	1.66	12	0.02	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	2450	-43.22	20230209	1201	15.82	20231024	2450	-43.22	20230209	1201	15.82	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
57	20231220	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1394	0	3	0.00	826642	593	3.09	1394	1394	1394	1812	976	1394	1394.00	0.98	0	-46	1416	1405	1393	1382	1370	1399	1376	24	418	100	860	1	1	23551534	328	-18.34	1.67	12	0.00	-76.00	837.00	2450	20230209	-43.10	1201	20231024	16.07	2450	-43.10	20230209	1201	16.07	20231024	2450	-43.10	20230209	1201	16.07	20231024	1.37	N	333050	100	23 억	230627	N	N	N	N
58	20231219	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1394	-10	5	-0.71	26673837	19211	125.84	1404	1404	1381	1825	983	1404	1388.47	0.98	0	-693	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	328	-18.34	1.67	12	0.08	-76.00	837.00	2450	20230209	-43.10	1201	20231024	16.07	2450	-43.10	20230209	1201	16.07	20231024	2450	-43.10	20230209	1201	16.07	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
59	20231219	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	-18	5	-1.28	26328126	18963	124.22	1404	1404	1381	1825	983	1404	1388.39	0.98	0	-693	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	326	-18.24	1.66	12	0.08	-76.00	837.00	2450	20230209	-43.43	1201	20231024	15.40	2450	-43.43	20230209	1201	15.40	20231024	2450	-43.43	20230209	1201	15.40	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
60	20231219	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1394	-10	5	-0.71	24760009	17834	116.82	1404	1404	1381	1825	983	1404	1388.36	0.98	0	-598	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	328	-18.34	1.67	12	0.08	-76.00	837.00	2450	20230209	-43.10	1201	20231024	16.07	2450	-43.10	20230209	1201	16.07	20231024	2450	-43.10	20230209	1201	16.07	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
61	20231219	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	-14	5	-1.00	23606363	17004	111.38	1404	1404	1381	1825	983	1404	1388.28	0.98	0	-573	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	327	-18.29	1.66	12	0.07	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	2450	-43.27	20230209	1201	15.74	20231024	2450	-43.27	20230209	1201	15.74	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
62	20231219	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	-9	5	-0.64	12550467	9043	59.24	1404	1404	1381	1825	983	1404	1387.87	0.98	0	-366	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	329	-18.36	1.67	12	0.04	-76.00	837.00	2450	20230209	-43.06	1201	20231024	16.15	2450	-43.06	20230209	1201	16.15	20231024	2450	-43.06	20230209	1201	16.15	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
63	20231219	111122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1387	-17	5	-1.21	11643190	8391	54.97	1404	1404	1381	1825	983	1404	1387.58	0.98	0	-354	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	327	-18.25	1.66	12	0.04	-76.00	837.00	2450	20230209	-43.39	1201	20231024	15.49	2450	-43.39	20230209	1201	15.49	20231024	2450	-43.39	20230209	1201	15.49	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
64	20231219	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1388	-16	5	-1.14	10209912	7358	48.20	1404	1404	1381	1825	983	1404	1387.59	0.98	0	-190	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	327	-18.26	1.66	12	0.03	-76.00	837.00	2450	20230209	-43.35	1201	20231024	15.57	2450	-43.35	20230209	1201	15.57	20231024	2450	-43.35	20230209	1201	15.57	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
65	20231219	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1400	-4	5	-0.28	1856570	1323	8.67	1404	1404	1381	1825	983	1404	1403.30	0.98	0	-129	1426	1415	1400	1389	1374	1407	1381	24	421	100	870	1	1	23551534	330	-18.42	1.67	12	0.01	-76.00	837.00	2450	20230209	-42.86	1201	20231024	16.57	2450	-42.86	20230209	1201	16.57	20231024	2450	-42.86	20230209	1201	16.57	20231024	1.39	N	333050	100	23 억	231317	N	N	N	N
66	20231218	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1404	5	2	0.36	21391759	15265	63.08	1410	1411	1385	1818	980	1399	1401.35	0.99	0	-2410	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	331	-18.47	1.68	12	0.06	-76.00	837.00	2450	20230209	-42.69	1201	20231024	16.90	2450	-42.69	20230209	1201	16.90	20231024	2450	-42.69	20230209	1201	16.90	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
67	20231218	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1404	5	2	0.36	21011275	14994	61.96	1410	1411	1385	1818	980	1399	1401.31	0.99	0	-2410	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	331	-18.47	1.68	12	0.06	-76.00	837.00	2450	20230209	-42.69	1201	20231024	16.90	2450	-42.69	20230209	1201	16.90	20231024	2450	-42.69	20230209	1201	16.90	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
68	20231218	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1404	5	2	0.36	20110969	14352	59.30	1410	1411	1385	1818	980	1399	1401.27	0.99	0	-2130	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	331	-18.47	1.68	12	0.06	-76.00	837.00	2450	20230209	-42.69	1201	20231024	16.90	2450	-42.69	20230209	1201	16.90	20231024	2450	-42.69	20230209	1201	16.90	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
69	20231218	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1406	7	2	0.50	15077364	10730	44.34	1410	1411	1392	1818	980	1399	1405.16	0.99	0	-1882	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	331	-18.50	1.68	12	0.05	-76.00	837.00	2450	20230209	-42.61	1201	20231024	17.07	2450	-42.61	20230209	1201	17.07	20231024	2450	-42.61	20230209	1201	17.07	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
70	20231218	121108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1408	9	2	0.64	14223908	10124	41.83	1410	1411	1392	1818	980	1399	1404.97	0.99	0	-1684	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	332	-18.53	1.68	12	0.04	-76.00	837.00	2450	20230209	-42.53	1201	20231024	17.24	2450	-42.53	20230209	1201	17.24	20231024	2450	-42.53	20230209	1201	17.24	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
71	20231218	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1410	11	2	0.79	10569675	7510	31.03	1410	1411	1398	1818	980	1399	1407.41	0.99	0	-1332	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	332	-18.55	1.68	12	0.03	-76.00	837.00	2450	20230209	-42.45	1201	20231024	17.40	2450	-42.45	20230209	1201	17.40	20231024	2450	-42.45	20230209	1201	17.40	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
72	20231218	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1409	10	2	0.71	2764402	1971	8.14	1410	1411	1398	1818	980	1399	1402.54	0.99	0	-1018	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	332	-18.54	1.68	12	0.01	-76.00	837.00	2450	20230209	-42.49	1201	20231024	17.32	2450	-42.49	20230209	1201	17.32	20231024	2450	-42.49	20230209	1201	17.32	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
73	20231218	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1400	1	2	0.07	477280	339	1.40	1410	1410	1400	1818	980	1399	1407.91	0.99	0	-71	1417	1408	1395	1386	1373	1412	1390	24	419	100	860	1	1	23551534	330	-18.42	1.67	12	0.00	-76.00	837.00	2450	20230209	-42.86	1201	20231024	16.57	2450	-42.86	20230209	1201	16.57	20231024	2450	-42.86	20230209	1201	16.57	20231024	1.41	N	333050	100	23 억	233727	N	N	N	N
74	20231215	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1399	8	2	0.58	33524353	24200	125.47	1391	1404	1382	1808	974	1391	1387.24	1.00	0	-688	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	329	-18.41	1.67	12	0.10	-76.00	837.00	2450	20230209	-42.90	1201	20231024	16.49	2450	-42.90	20230209	1201	16.49	20231024	2450	-42.90	20230209	1201	16.49	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
75	20231215	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	4	2	0.29	27827331	20062	104.01	1391	1404	1382	1808	974	1391	1387.07	1.00	0	-688	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	329	-18.36	1.67	12	0.09	-76.00	837.00	2450	20230209	-43.06	1201	20231024	16.15	2450	-43.06	20230209	1201	16.15	20231024	2450	-43.06	20230209	1201	16.15	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
76	20231215	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1395	4	2	0.29	11568607	8303	43.05	1391	1404	1384	1808	974	1391	1393.30	1.00	0	-629	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	329	-18.36	1.67	12	0.04	-76.00	837.00	2450	20230209	-43.06	1201	20231024	16.15	2450	-43.06	20230209	1201	16.15	20231024	2450	-43.06	20230209	1201	16.15	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
77	20231215	131107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1398	7	2	0.50	11324266	8128	42.14	1391	1404	1384	1808	974	1391	1393.24	1.00	0	-620	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	329	-18.39	1.67	12	0.03	-76.00	837.00	2450	20230209	-42.94	1201	20231024	16.40	2450	-42.94	20230209	1201	16.40	20231024	2450	-42.94	20230209	1201	16.40	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
78	20231215	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1399	8	2	0.58	10160217	7294	37.82	1391	1404	1391	1808	974	1391	1392.96	1.00	0	-189	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	329	-18.41	1.67	12	0.03	-76.00	837.00	2450	20230209	-42.90	1201	20231024	16.49	2450	-42.90	20230209	1201	16.49	20231024	2450	-42.90	20230209	1201	16.49	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
79	20231215	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1399	8	2	0.58	9827255	7056	36.58	1391	1404	1391	1808	974	1391	1392.75	1.00	0	-189	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	329	-18.41	1.67	12	0.03	-76.00	837.00	2450	20230209	-42.90	1201	20231024	16.49	2450	-42.90	20230209	1201	16.49	20231024	2450	-42.90	20230209	1201	16.49	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
80	20231215	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	1	2	0.07	8915329	6401	33.19	1391	1404	1391	1808	974	1391	1392.80	1.00	0	-187	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	328	-18.32	1.66	12	0.03	-76.00	837.00	2450	20230209	-43.18	1201	20231024	15.90	2450	-43.18	20230209	1201	15.90	20231024	2450	-43.18	20230209	1201	15.90	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
81	20231215	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	11	2	0.79	3393764	2434	12.62	1391	1404	1391	1808	974	1391	1394.32	1.00	0	-365	1425	1407	1395	1377	1365	1402	1372	24	417	100	860	1	1	23551534	330	-18.45	1.68	12	0.01	-76.00	837.00	2450	20230209	-42.78	1201	20231024	16.74	2450	-42.78	20230209	1201	16.74	20231024	2450	-42.78	20230209	1201	16.74	20231024	1.42	N	333050	100	23 억	234375	N	N	N	N
82	20231214	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	-22	5	-1.56	26918460	19238	75.12	1413	1413	1383	1836	990	1413	1399.23	1.01	0	-2663	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	328	-18.30	1.66	12	0.08	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	2450	-43.22	20230209	1201	15.82	20231024	2450	-43.22	20230209	1201	15.82	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
83	20231214	151140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	-22	5	-1.56	26670850	19060	74.42	1413	1413	1383	1836	990	1413	1399.31	1.01	0	-2663	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	328	-18.30	1.66	12	0.08	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	2450	-43.22	20230209	1201	15.82	20231024	2450	-43.22	20230209	1201	15.82	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
84	20231214	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	-11	5	-0.78	24311247	17366	67.81	1413	1413	1383	1836	990	1413	1399.93	1.01	0	-2521	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	330	-18.45	1.68	12	0.07	-76.00	837.00	2450	20230209	-42.78	1201	20231024	16.74	2450	-42.78	20230209	1201	16.74	20231024	2450	-42.78	20230209	1201	16.74	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
85	20231214	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	-10	5	-0.71	22322375	15943	62.25	1413	1413	1383	1836	990	1413	1400.14	1.01	0	-2302	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	330	-18.46	1.68	12	0.07	-76.00	837.00	2450	20230209	-42.73	1201	20231024	16.82	2450	-42.73	20230209	1201	16.82	20231024	2450	-42.73	20230209	1201	16.82	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
86	20231214	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	-11	5	-0.78	21543876	15388	60.08	1413	1413	1383	1836	990	1413	1400.04	1.01	0	-1930	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	330	-18.45	1.68	12	0.07	-76.00	837.00	2450	20230209	-42.78	1201	20231024	16.74	2450	-42.78	20230209	1201	16.74	20231024	2450	-42.78	20230209	1201	16.74	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
87	20231214	111131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1403	-10	5	-0.71	20148405	14392	56.19	1413	1413	1383	1836	990	1413	1399.97	1.01	0	-1029	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	330	-18.46	1.68	12	0.06	-76.00	837.00	2450	20230209	-42.73	1201	20231024	16.82	2450	-42.73	20230209	1201	16.82	20231024	2450	-42.73	20230209	1201	16.82	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
88	20231214	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	-2	5	-0.14	10621055	7559	29.51	1413	1413	1383	1836	990	1413	1405.09	1.01	0	-630	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	332	-18.57	1.69	12	0.03	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
89	20231214	091033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1413	0	3	0.00	5215383	3691	14.41	1413	1413	1413	1836	990	1413	1413.00	1.01	0	-550	1441	1426	1407	1392	1373	1417	1383	24	423	100	870	1	1	23551534	333	-18.59	1.69	12	0.02	-76.00	837.00	2450	20230209	-42.33	1201	20231024	17.65	2450	-42.33	20230209	1201	17.65	20231024	2450	-42.33	20230209	1201	17.65	20231024	1.40	N	333050	100	23 억	237038	N	N	N	N
90	20231213	161058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1413	-1	5	-0.07	36118374	25611	67.87	1414	1422	1388	1838	990	1414	1410.24	1.02	0	-4112	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	333	-18.59	1.69	12	0.11	-76.00	837.00	2450	20230209	-42.33	1201	20231024	17.65	2450	-42.33	20230209	1201	17.65	20231024	2450	-42.33	20230209	1201	17.65	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
91	20231213	151121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	-12	5	-0.85	35197760	24956	66.13	1414	1422	1388	1838	990	1414	1410.36	1.02	0	-3907	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	330	-18.45	1.68	12	0.11	-76.00	837.00	2450	20230209	-42.78	1201	20231024	16.74	2450	-42.78	20230209	1201	16.74	20231024	2450	-42.78	20230209	1201	16.74	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
92	20231213	141120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1401	-13	5	-0.92	30419683	21528	57.05	1414	1422	1401	1838	990	1414	1413.02	1.02	0	-3760	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	330	-18.43	1.67	12	0.09	-76.00	837.00	2450	20230209	-42.82	1201	20231024	16.65	2450	-42.82	20230209	1201	16.65	20231024	2450	-42.82	20230209	1201	16.65	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
93	20231213	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1410	-4	5	-0.28	27486556	19441	51.52	1414	1422	1401	1838	990	1414	1413.84	1.02	0	-3021	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	332	-18.55	1.68	12	0.08	-76.00	837.00	2450	20230209	-42.45	1201	20231024	17.40	2450	-42.45	20230209	1201	17.40	20231024	2450	-42.45	20230209	1201	17.40	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
94	20231213	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	0	3	0.00	19824688	14022	37.16	1414	1422	1401	1838	990	1414	1413.82	1.02	0	-2894	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	333	-18.61	1.69	12	0.06	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
95	20231213	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	0	3	0.00	19362310	13695	36.29	1414	1422	1401	1838	990	1414	1413.82	1.02	0	-2894	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	333	-18.61	1.69	12	0.06	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
96	20231213	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	0	3	0.00	18401874	13014	34.49	1414	1422	1412	1838	990	1414	1414.01	1.02	0	-2994	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	333	-18.61	1.69	12	0.06	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
97	20231213	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1422	8	2	0.57	4294326	3037	8.05	1414	1422	1414	1838	990	1414	1414.00	1.02	0	-370	1431	1422	1411	1402	1391	1417	1397	24	424	100	870	1	1	23551534	335	-18.71	1.70	12	0.01	-76.00	837.00	2450	20230209	-41.96	1201	20231024	18.40	2450	-41.96	20230209	1201	18.40	20231024	2450	-41.96	20230209	1201	18.40	20231024	1.40	N	333050	100	23 억	241150	N	N	N	N
98	20231212	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	-6	5	-0.42	53260386	37738	128.37	1420	1420	1400	1846	994	1420	1411.32	1.02	0	231	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	333	-18.61	1.69	12	0.16	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
99	20231212	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	-6	5	-0.42	50193420	35569	121.00	1420	1420	1400	1846	994	1420	1411.15	1.02	0	1027	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	333	-18.61	1.69	12	0.15	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
100	20231212	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1416	-4	5	-0.28	25498818	17993	61.21	1420	1420	1402	1846	994	1420	1417.15	1.02	0	-982	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	333	-18.63	1.69	12	0.08	-76.00	837.00	2450	20230209	-42.20	1201	20231024	17.90	2450	-42.20	20230209	1201	17.90	20231024	2450	-42.20	20230209	1201	17.90	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
101	20231212	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1415	-5	5	-0.35	23765198	16766	57.03	1420	1420	1402	1846	994	1420	1417.46	1.02	0	-942	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	333	-18.62	1.69	12	0.07	-76.00	837.00	2450	20230209	-42.24	1201	20231024	17.82	2450	-42.24	20230209	1201	17.82	20231024	2450	-42.24	20230209	1201	17.82	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
102	20231212	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1418	-2	5	-0.14	23055457	16262	55.32	1420	1420	1402	1846	994	1420	1417.75	1.02	0	-1025	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	334	-18.66	1.69	12	0.07	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	2450	-42.12	20230209	1201	18.07	20231024	2450	-42.12	20230209	1201	18.07	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
103	20231212	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1418	-2	5	-0.14	21855855	15415	52.44	1420	1420	1402	1846	994	1420	1417.83	1.02	0	-716	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	334	-18.66	1.69	12	0.07	-76.00	837.00	2450	20230209	-42.12	1201	20231024	18.07	2450	-42.12	20230209	1201	18.07	20231024	2450	-42.12	20230209	1201	18.07	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
104	20231212	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1420	0	3	0.00	20415515	14397	48.97	1420	1420	1410	1846	994	1420	1418.04	1.02	0	-258	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	334	-18.68	1.70	12	0.06	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
105	20231212	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1420	0	3	0.00	13435735	9462	32.19	1420	1420	1410	1846	994	1420	1419.97	1.02	0	-436	1436	1428	1414	1406	1392	1432	1410	24	426	100	880	1	1	23551534	334	-18.68	1.70	12	0.04	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.40	N	333050	100	23 억	240919	N	N	N	N
106	20231211	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1420	6	2	0.42	41439827	29397	110.05	1414	1422	1400	1838	990	1414	1409.66	1.03	-408	-2468	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	334	-18.68	1.70	12	0.12	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
107	20231211	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1420	6	2	0.42	40682052	28863	108.05	1414	1422	1400	1838	990	1414	1409.49	1.03	-408	-2475	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	334	-18.68	1.70	12	0.12	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
108	20231211	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	-3	5	-0.21	36325471	25778	96.50	1414	1414	1400	1838	990	1414	1409.17	1.03	-408	-2702	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	332	-18.57	1.69	12	0.11	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
109	20231211	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	-3	5	-0.21	35664412	25309	94.74	1414	1414	1400	1838	990	1414	1409.16	1.03	-408	-2842	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	332	-18.57	1.69	12	0.11	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
110	20231211	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1405	-9	5	-0.64	20797287	14720	55.10	1414	1414	1400	1838	990	1414	1412.86	1.03	-408	-3338	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	331	-18.49	1.68	12	0.06	-76.00	837.00	2450	20230209	-42.65	1201	20231024	16.99	2450	-42.65	20230209	1201	16.99	20231024	2450	-42.65	20230209	1201	16.99	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
111	20231211	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1412	-2	5	-0.14	18421830	13035	48.80	1414	1414	1400	1838	990	1414	1413.26	1.03	-408	-3102	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	333	-18.58	1.69	12	0.06	-76.00	837.00	2450	20230209	-42.37	1201	20231024	17.57	2450	-42.37	20230209	1201	17.57	20231024	2450	-42.37	20230209	1201	17.57	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
112	20231211	101028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	0	3	0.00	17743199	12555	47.00	1414	1414	1400	1838	990	1414	1413.24	1.03	-408	-3053	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	333	-18.61	1.69	12	0.05	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
113	20231211	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1413	-1	5	-0.07	15226635	10772	40.32	1414	1414	1400	1838	990	1414	1413.54	1.03	-408	-2826	1459	1436	1391	1368	1323	1448	1380	24	424	100	870	1	1	23551534	333	-18.59	1.69	12	0.05	-76.00	837.00	2450	20230209	-42.33	1201	20231024	17.65	2450	-42.33	20230209	1201	17.65	20231024	2450	-42.33	20230209	1201	17.65	20231024	1.33	N	333050	100	23 억	242979	N	N	N	N
114	20231208	161020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1414	70	2	5.21	36794788	26713	27.26	1348	1414	1346	1747	941	1344	1377.41	1.03	0	408	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	333	-18.61	1.69	12	0.11	-76.00	837.00	2450	20230209	-42.29	1201	20231024	17.74	2450	-42.29	20230209	1201	17.74	20231024	2450	-42.29	20230209	1201	17.74	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
115	20231208	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	48	2	3.57	32404814	23592	24.08	1348	1397	1346	1747	941	1344	1373.55	1.03	0	384	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	328	-18.32	1.66	12	0.10	-76.00	837.00	2450	20230209	-43.18	1201	20231024	15.90	2450	-43.18	20230209	1201	15.90	20231024	2450	-43.18	20230209	1201	15.90	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
116	20231208	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1383	39	2	2.90	18117700	13305	13.58	1348	1384	1346	1747	941	1344	1361.72	1.03	0	117	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	326	-18.20	1.65	12	0.06	-76.00	837.00	2450	20230209	-43.55	1201	20231024	15.15	2450	-43.55	20230209	1201	15.15	20231024	2450	-43.55	20230209	1201	15.15	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
117	20231208	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1375	31	2	2.31	13488294	9952	10.16	1348	1375	1346	1747	941	1344	1355.34	1.03	0	169	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	324	-18.09	1.64	12	0.04	-76.00	837.00	2450	20230209	-43.88	1201	20231024	14.49	2450	-43.88	20230209	1201	14.49	20231024	2450	-43.88	20230209	1201	14.49	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
118	20231208	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1364	20	2	1.49	11135063	8232	8.40	1348	1365	1346	1747	941	1344	1352.66	1.03	0	507	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	321	-17.95	1.63	12	0.03	-76.00	837.00	2450	20230209	-44.33	1201	20231024	13.57	2450	-44.33	20230209	1201	13.57	20231024	2450	-44.33	20230209	1201	13.57	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
119	20231208	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1360	16	2	1.19	9702373	7180	7.33	1348	1360	1346	1747	941	1344	1351.31	1.03	0	483	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	320	-17.89	1.62	12	0.03	-76.00	837.00	2450	20230209	-44.49	1201	20231024	13.24	2450	-44.49	20230209	1201	13.24	20231024	2450	-44.49	20230209	1201	13.24	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
120	20231208	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1359	15	2	1.12	7210285	5339	5.45	1348	1359	1346	1747	941	1344	1350.49	1.03	0	-538	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	320	-17.88	1.62	12	0.02	-76.00	837.00	2450	20230209	-44.53	1201	20231024	13.16	2450	-44.53	20230209	1201	13.16	20231024	2450	-44.53	20230209	1201	13.16	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
121	20231208	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1346	2	2	0.15	5647080	4185	4.27	1348	1357	1346	1747	941	1344	1349.36	1.03	0	-501	1421	1382	1361	1322	1301	1372	1312	24	403	100	830	1	1	23551534	317	-17.71	1.61	12	0.02	-76.00	837.00	2450	20230209	-45.06	1201	20231024	12.07	2450	-45.06	20230209	1201	12.07	20231024	2450	-45.06	20230209	1201	12.07	20231024	1.32	N	333050	100	23 억	242979	N	N	N	N
122	20231207	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1344	-39	5	-2.82	130890340	96479	205.91	1400	1400	1340	1797	969	1383	1356.67	1.07	0	-9211	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	317	-17.68	1.61	12	0.41	-76.00	837.00	2450	20230209	-45.14	1201	20231024	11.91	2450	-45.14	20230209	1201	11.91	20231024	2450	-45.14	20230209	1201	11.91	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
123	20231207	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1352	-31	5	-2.24	129605384	95523	203.87	1400	1400	1340	1797	969	1383	1356.80	1.07	0	-9124	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	318	-17.79	1.62	12	0.41	-76.00	837.00	2450	20230209	-44.82	1201	20231024	12.57	2450	-44.82	20230209	1201	12.57	20231024	2450	-44.82	20230209	1201	12.57	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
124	20231207	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1352	-31	5	-2.24	126014743	92854	198.17	1400	1400	1340	1797	969	1383	1357.13	1.07	0	-9307	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	318	-17.79	1.62	12	0.39	-76.00	837.00	2450	20230209	-44.82	1201	20231024	12.57	2450	-44.82	20230209	1201	12.57	20231024	2450	-44.82	20230209	1201	12.57	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
125	20231207	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1342	-41	5	-2.96	119804693	88253	188.35	1400	1400	1340	1797	969	1383	1357.51	1.07	0	-9317	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	316	-17.66	1.60	12	0.37	-76.00	837.00	2450	20230209	-45.22	1201	20231024	11.74	2450	-45.22	20230209	1201	11.74	20231024	2450	-45.22	20230209	1201	11.74	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
126	20231207	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1354	-29	5	-2.10	102366523	75250	160.60	1400	1400	1345	1797	969	1383	1360.35	1.07	0	-9281	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	319	-17.82	1.62	12	0.32	-76.00	837.00	2450	20230209	-44.73	1201	20231024	12.74	2450	-44.73	20230209	1201	12.74	20231024	2450	-44.73	20230209	1201	12.74	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
127	20231207	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1354	-29	5	-2.10	52395343	38196	81.52	1400	1400	1354	1797	969	1383	1371.75	1.07	0	-9373	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	319	-17.82	1.62	12	0.16	-76.00	837.00	2450	20230209	-44.73	1201	20231024	12.74	2450	-44.73	20230209	1201	12.74	20231024	2450	-44.73	20230209	1201	12.74	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
128	20231207	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1366	-17	5	-1.23	48792157	35538	75.85	1400	1400	1355	1797	969	1383	1372.96	1.07	0	-9454	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	322	-17.97	1.63	12	0.15	-76.00	837.00	2450	20230209	-44.24	1201	20231024	13.74	2450	-44.24	20230209	1201	13.74	20231024	2450	-44.24	20230209	1201	13.74	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
129	20231207	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1390	7	2	0.51	16684877	12061	25.74	1400	1400	1380	1797	969	1383	1383.37	1.07	0	-8777	1436	1409	1396	1369	1356	1403	1363	24	414	100	850	1	1	23551534	327	-18.29	1.66	12	0.05	-76.00	837.00	2450	20230209	-43.27	1201	20231024	15.74	2450	-43.27	20230209	1201	15.74	20231024	2450	-43.27	20230209	1201	15.74	20231024	1.31	N	333050	100	23 억	252190	N	N	N	N
130	20231206	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1383	-40	5	-2.81	65435594	46850	62.90	1423	1423	1383	1849	997	1423	1396.70	1.07	0	124	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	326	-18.20	1.65	12	0.20	-76.00	837.00	2450	20230209	-43.55	1201	20231024	15.15	2450	-43.55	20230209	1201	15.15	20231024	2450	-43.55	20230209	1201	15.15	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
131	20231206	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1386	-37	5	-2.60	59943139	42879	57.57	1423	1423	1383	1849	997	1423	1397.96	1.07	0	174	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	326	-18.24	1.66	12	0.18	-76.00	837.00	2450	20230209	-43.43	1201	20231024	15.40	2450	-43.43	20230209	1201	15.40	20231024	2450	-43.43	20230209	1201	15.40	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
132	20231206	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1387	-36	5	-2.53	56520835	40407	54.25	1423	1423	1385	1849	997	1423	1398.79	1.07	0	322	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	327	-18.25	1.66	12	0.17	-76.00	837.00	2450	20230209	-43.39	1201	20231024	15.49	2450	-43.39	20230209	1201	15.49	20231024	2450	-43.39	20230209	1201	15.49	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
133	20231206	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1392	-31	5	-2.18	47716043	34066	45.73	1423	1423	1387	1849	997	1423	1400.69	1.07	0	468	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	328	-18.32	1.66	12	0.14	-76.00	837.00	2450	20230209	-43.18	1201	20231024	15.90	2450	-43.18	20230209	1201	15.90	20231024	2450	-43.18	20230209	1201	15.90	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
134	20231206	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-34	5	-2.39	29244015	20796	27.92	1423	1423	1387	1849	997	1423	1406.23	1.07	0	-159	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	327	-18.28	1.66	12	0.09	-76.00	837.00	2450	20230209	-43.31	1201	20231024	15.65	2450	-43.31	20230209	1201	15.65	20231024	2450	-43.31	20230209	1201	15.65	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
135	20231206	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1391	-32	5	-2.25	25245739	17920	24.06	1423	1423	1387	1849	997	1423	1408.80	1.07	0	-154	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	328	-18.30	1.66	12	0.08	-76.00	837.00	2450	20230209	-43.22	1201	20231024	15.82	2450	-43.22	20230209	1201	15.82	20231024	2450	-43.22	20230209	1201	15.82	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
136	20231206	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	-21	5	-1.48	24199584	17170	23.05	1423	1423	1387	1849	997	1423	1409.41	1.07	0	-43	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	330	-18.45	1.68	12	0.07	-76.00	837.00	2450	20230209	-42.78	1201	20231024	16.74	2450	-42.78	20230209	1201	16.74	20231024	2450	-42.78	20230209	1201	16.74	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
137	20231206	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1402	-21	5	-1.48	13367381	9401	12.62	1423	1423	1402	1849	997	1423	1421.91	1.07	0	-290	1459	1440	1406	1387	1353	1424	1371	24	426	100	880	1	1	23551534	330	-18.45	1.68	12	0.04	-76.00	837.00	2450	20230209	-42.78	1201	20231024	16.74	2450	-42.78	20230209	1201	16.74	20231024	2450	-42.78	20230209	1201	16.74	20231024	1.31	N	333050	100	23 억	252066	N	N	N	N
138	20231205	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1423	-2	5	-0.14	103745043	73772	207.24	1425	1425	1372	1852	998	1425	1406.20	1.07	0	598	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	335	-18.72	1.70	12	0.31	-76.00	837.00	2450	20230209	-41.92	1201	20231024	18.48	2450	-41.92	20230209	1201	18.48	20231024	2450	-41.92	20230209	1201	18.48	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
139	20231205	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1389	-36	5	-2.53	98016699	69687	195.77	1425	1425	1372	1852	998	1425	1406.53	1.07	0	927	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	327	-18.28	1.66	12	0.30	-76.00	837.00	2450	20230209	-43.31	1201	20231024	15.65	2450	-43.31	20230209	1201	15.65	20231024	2450	-43.31	20230209	1201	15.65	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
140	20231205	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1404	-21	5	-1.47	63649926	45028	126.49	1425	1425	1400	1852	998	1425	1413.56	1.07	0	1137	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	331	-18.47	1.68	12	0.19	-76.00	837.00	2450	20230209	-42.69	1201	20231024	16.90	2450	-42.69	20230209	1201	16.90	20231024	2450	-42.69	20230209	1201	16.90	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
141	20231205	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1410	-15	5	-1.05	58275725	41197	115.73	1425	1425	1402	1852	998	1425	1414.56	1.07	0	829	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	332	-18.55	1.68	12	0.17	-76.00	837.00	2450	20230209	-42.45	1201	20231024	17.40	2450	-42.45	20230209	1201	17.40	20231024	2450	-42.45	20230209	1201	17.40	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
142	20231205	120959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1411	-14	5	-0.98	57708864	40795	114.60	1425	1425	1405	1852	998	1425	1414.61	1.07	0	829	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	332	-18.57	1.69	12	0.17	-76.00	837.00	2450	20230209	-42.41	1201	20231024	17.49	2450	-42.41	20230209	1201	17.49	20231024	2450	-42.41	20230209	1201	17.49	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
143	20231205	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1412	-13	5	-0.91	36293832	25581	71.86	1425	1425	1412	1852	998	1425	1418.78	1.07	0	837	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	333	-18.58	1.69	12	0.11	-76.00	837.00	2450	20230209	-42.37	1201	20231024	17.57	2450	-42.37	20230209	1201	17.57	20231024	2450	-42.37	20230209	1201	17.57	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
144	20231205	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1421	-4	5	-0.28	21177183	14891	41.83	1425	1425	1412	1852	998	1425	1422.15	1.07	0	43	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	335	-18.70	1.70	12	0.06	-76.00	837.00	2450	20230209	-42.00	1201	20231024	18.32	2450	-42.00	20230209	1201	18.32	20231024	2450	-42.00	20230209	1201	18.32	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
145	20231205	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1425	0	3	0.00	14425589	10130	28.46	1425	1425	1412	1852	998	1425	1424.05	1.07	0	65	1449	1436	1424	1411	1399	1431	1406	24	427	100	880	1	1	23551534	336	-18.75	1.70	12	0.04	-76.00	837.00	2450	20230209	-41.84	1201	20231024	18.65	2450	-41.84	20230209	1201	18.65	20231024	2450	-41.84	20230209	1201	18.65	20231024	1.31	N	333050	100	23 억	251468	N	N	N	N
146	20231204	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1425	-12	5	-0.84	49842500	34897	102.68	1437	1437	1412	1868	1006	1437	1428.27	1.08	0	-1771	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	336	-18.75	1.70	12	0.15	-76.00	837.00	2450	20230209	-41.84	1201	20231024	18.65	2450	-41.84	20230209	1201	18.65	20231024	2450	-41.84	20230209	1201	18.65	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
147	20231204	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1423	-14	5	-0.97	46924100	32849	96.65	1437	1437	1412	1868	1006	1437	1428.48	1.08	0	38	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	335	-18.72	1.70	12	0.14	-76.00	837.00	2450	20230209	-41.92	1201	20231024	18.48	2450	-41.92	20230209	1201	18.48	20231024	2450	-41.92	20230209	1201	18.48	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
148	20231204	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1426	-11	5	-0.77	45464336	31820	93.62	1437	1437	1412	1868	1006	1437	1428.80	1.08	0	154	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	336	-18.76	1.70	12	0.14	-76.00	837.00	2450	20230209	-41.80	1201	20231024	18.73	2450	-41.80	20230209	1201	18.73	20231024	2450	-41.80	20230209	1201	18.73	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
149	20231204	130949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1426	-11	5	-0.77	44576568	31197	91.79	1437	1437	1412	1868	1006	1437	1428.87	1.08	0	153	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	336	-18.76	1.70	12	0.13	-76.00	837.00	2450	20230209	-41.80	1201	20231024	18.73	2450	-41.80	20230209	1201	18.73	20231024	2450	-41.80	20230209	1201	18.73	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
150	20231204	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1427	-10	5	-0.70	27409800	19138	56.31	1437	1437	1423	1868	1006	1437	1432.22	1.08	0	-1807	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	336	-18.78	1.70	12	0.08	-76.00	837.00	2450	20230209	-41.76	1201	20231024	18.82	2450	-41.76	20230209	1201	18.82	20231024	2450	-41.76	20230209	1201	18.82	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
151	20231204	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1428	-9	5	-0.63	26019277	18164	53.44	1437	1437	1423	1868	1006	1437	1432.46	1.08	0	-1807	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	336	-18.79	1.71	12	0.08	-76.00	837.00	2450	20230209	-41.71	1201	20231024	18.90	2450	-41.71	20230209	1201	18.90	20231024	2450	-41.71	20230209	1201	18.90	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
152	20231204	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1429	-8	5	-0.56	22436107	15655	46.06	1437	1437	1423	1868	1006	1437	1433.16	1.08	0	-1813	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	337	-18.80	1.71	12	0.07	-76.00	837.00	2450	20230209	-41.67	1201	20231024	18.98	2450	-41.67	20230209	1201	18.98	20231024	2450	-41.67	20230209	1201	18.98	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
153	20231204	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1434	-3	5	-0.21	14383906	10017	29.47	1437	1437	1430	1868	1006	1437	1435.95	1.08	0	-1815	1462	1449	1427	1414	1392	1456	1421	24	431	100	890	1	1	23551534	338	-18.87	1.71	12	0.04	-76.00	837.00	2450	20230209	-41.47	1201	20231024	19.40	2450	-41.47	20230209	1201	19.40	20231024	2450	-41.47	20230209	1201	19.40	20231024	1.31	N	333050	100	23 억	253239	N	N	N	N
154	20231201	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1437	8	2	0.56	48238996	33985	38.39	1429	1440	1405	1857	1001	1429	1419.22	1.08	0	-985	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	338	-18.91	1.72	12	0.14	-76.00	837.00	2450	20230209	-41.35	1201	20231024	19.65	2450	-41.35	20230209	1201	19.65	20231024	2450	-41.35	20230209	1201	19.65	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N
155	20231201	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1440	11	2	0.77	46500969	32772	37.02	1429	1440	1405	1857	1001	1429	1418.70	1.08	0	-759	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	339	-18.95	1.72	12	0.14	-76.00	837.00	2450	20230209	-41.22	1201	20231024	19.90	2450	-41.22	20230209	1201	19.90	20231024	2450	-41.22	20230209	1201	19.90	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N
156	20231201	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1424	-5	5	-0.35	42466766	29949	33.83	1429	1429	1405	1857	1001	1429	1417.71	1.08	0	-578	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	335	-18.74	1.70	12	0.13	-76.00	837.00	2450	20230209	-41.88	1201	20231024	18.57	2450	-41.88	20230209	1201	18.57	20231024	2450	-41.88	20230209	1201	18.57	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N
157	20231201	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1417	-12	5	-0.84	40815740	28784	32.52	1429	1429	1405	1857	1001	1429	1417.73	1.08	0	-478	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	334	-18.64	1.69	12	0.12	-76.00	837.00	2450	20230209	-42.16	1201	20231024	17.99	2450	-42.16	20230209	1201	17.99	20231024	2450	-42.16	20230209	1201	17.99	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N
158	20231201	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1420	-9	5	-0.63	37198803	26236	29.64	1429	1429	1405	1857	1001	1429	1417.55	1.08	0	-376	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	334	-18.68	1.70	12	0.11	-76.00	837.00	2450	20230209	-42.04	1201	20231024	18.23	2450	-42.04	20230209	1201	18.23	20231024	2450	-42.04	20230209	1201	18.23	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N
159	20231201	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1406	-23	5	-1.61	34974138	24662	27.86	1429	1429	1405	1857	1001	1429	1417.82	1.08	0	-1417	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	331	-18.50	1.68	12	0.10	-76.00	837.00	2450	20230209	-42.61	1201	20231024	17.07	2450	-42.61	20230209	1201	17.07	20231024	2450	-42.61	20230209	1201	17.07	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N
160	20231201	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1415	-14	5	-0.98	28442532	20018	22.61	1429	1429	1405	1857	1001	1429	1420.55	1.08	0	-1728	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	333	-18.62	1.69	12	0.08	-76.00	837.00	2450	20230209	-42.24	1201	20231024	17.82	2450	-42.24	20230209	1201	17.82	20231024	2450	-42.24	20230209	1201	17.82	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N
161	20231201	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1419	-10	5	-0.70	18433171	12907	14.58	1429	1429	1419	1857	1001	1429	1428.10	1.08	0	-2814	1455	1442	1416	1403	1377	1448	1409	24	428	100	880	1	1	23551534	334	-18.67	1.70	12	0.05	-76.00	837.00	2450	20230209	-42.08	1201	20231024	18.15	2450	-42.08	20230209	1201	18.15	20231024	2450	-42.08	20230209	1201	18.15	20231024	1.29	N	333050	100	23 억	254224	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History