KissMeData/220180/price/prices-20231201.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
3	20231229	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
4	20231229	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
5	20231229	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
6	20231229	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
7	20231229	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
8	20231229	101011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
9	20231229	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	370564325	117576	106.46	3110	3190	3100	4065	2195	3130	3151.59	0.86	14203	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.61	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	166760	N	N	N	N
10	20231228	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	368048815	116782	105.74	3110	3190	3100	4065	2195	3130	3151.59	0.79	0	13819	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.60	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
11	20231228	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	316410460	100486	90.99	3110	3190	3100	4065	2195	3130	3148.80	0.79	0	12563	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	617	58.89	0.97	12	0.52	54.00	3291.00	6310	20230209	-49.60	2750	20231026	15.64	6310	-49.60	20230209	2750	15.64	20231026	6310	-49.60	20230209	2750	15.64	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
12	20231228	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	256404610	81574	73.86	3110	3190	3100	4065	2195	3130	3143.21	0.79	0	10781	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	617	58.89	0.97	12	0.42	54.00	3291.00	6310	20230209	-49.60	2750	20231026	15.64	6310	-49.60	20230209	2750	15.64	20231026	6310	-49.60	20230209	2750	15.64	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
13	20231228	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	50	2	1.60	227126175	72346	65.51	3110	3190	3100	4065	2195	3130	3139.44	0.79	0	8659	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	617	58.89	0.97	12	0.37	54.00	3291.00	6310	20230209	-49.60	2750	20231026	15.64	6310	-49.60	20230209	2750	15.64	20231026	6310	-49.60	20230209	2750	15.64	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
14	20231228	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	35	2	1.12	170206185	54412	49.27	3110	3165	3100	4065	2195	3130	3128.10	0.79	0	6738	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	614	58.61	0.96	12	0.28	54.00	3291.00	6310	20230209	-49.84	2750	20231026	15.09	6310	-49.84	20230209	2750	15.09	20231026	6310	-49.84	20230209	2750	15.09	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
15	20231228	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	5	2	0.16	124221350	39779	36.02	3110	3150	3100	4065	2195	3130	3122.79	0.79	0	5582	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	608	58.06	0.95	12	0.20	54.00	3291.00	6310	20230209	-50.32	2750	20231026	14.00	6310	-50.32	20230209	2750	14.00	20231026	6310	-50.32	20230209	2750	14.00	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
16	20231228	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	0	3	0.00	53892605	17321	15.68	3110	3140	3100	4065	2195	3130	3111.40	0.79	0	2568	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	607	57.96	0.95	12	0.09	54.00	3291.00	6310	20230209	-50.40	2750	20231026	13.82	6310	-50.40	20230209	2750	13.82	20231026	6310	-50.40	20230209	2750	13.82	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
17	20231228	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-25	5	-0.80	13968920	4496	4.07	3110	3115	3105	4065	2195	3130	3106.97	0.79	0	353	3226	3177	3121	3072	3016	3202	3097	97	935	500	2000	5	1	19408000	603	57.50	0.94	12	0.02	54.00	3291.00	6310	20230209	-50.79	2750	20231026	12.91	6310	-50.79	20230209	2750	12.91	20231026	6310	-50.79	20230209	2750	12.91	20231026	2.67	N	220180	500	97 억	152557	N	N	N	N
18	20231227	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	30	2	0.97	338472660	108292	48.32	3095	3170	3065	4030	2170	3100	3125.56	0.60	0	35210	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	607	57.96	0.95	12	0.56	54.00	3291.00	6310	20230209	-50.40	2750	20231026	13.82	6310	-50.40	20230209	2750	13.82	20231026	6310	-50.40	20230209	2750	13.82	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
19	20231227	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	25	2	0.81	330225550	105657	47.14	3095	3170	3065	4030	2170	3100	3125.45	0.60	0	34418	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	607	57.87	0.95	12	0.54	54.00	3291.00	6310	20230209	-50.48	2750	20231026	13.64	6310	-50.48	20230209	2750	13.64	20231026	6310	-50.48	20230209	2750	13.64	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
20	20231227	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	55	2	1.77	280594360	89861	40.09	3095	3170	3065	4030	2170	3100	3122.54	0.60	0	30581	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	612	58.43	0.96	12	0.46	54.00	3291.00	6310	20230209	-50.00	2750	20231026	14.73	6310	-50.00	20230209	2750	14.73	20231026	6310	-50.00	20230209	2750	14.73	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
21	20231227	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	15	2	0.48	235373500	75459	33.67	3095	3170	3065	4030	2170	3100	3119.22	0.60	0	28185	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	605	57.69	0.95	12	0.39	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
22	20231227	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	15	2	0.48	174633250	56024	25.00	3095	3170	3065	4030	2170	3100	3117.11	0.60	0	21188	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	605	57.69	0.95	12	0.29	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
23	20231227	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	15	2	0.48	156224160	50101	22.35	3095	3170	3065	4030	2170	3100	3118.18	0.60	0	16791	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	605	57.69	0.95	12	0.26	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
24	20231227	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	10	2	0.32	134070820	42966	19.17	3095	3170	3065	4030	2170	3100	3120.39	0.60	0	13257	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	604	57.59	0.95	12	0.22	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
25	20231227	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	45	2	1.45	31415170	10042	4.48	3095	3150	3095	4030	2170	3100	3128.38	0.60	0	4804	3283	3191	3143	3051	3003	3167	3027	97	930	500	1980	5	1	19408000	610	58.24	0.96	12	0.05	54.00	3291.00	6310	20230209	-50.16	2750	20231026	14.36	6310	-50.16	20230209	2750	14.36	20231026	6310	-50.16	20230209	2750	14.36	20231026	2.77	N	220180	500	97 억	117281	N	N	N	N
26	20231226	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-15	5	-0.48	695375910	220198	55.87	3130	3235	3095	4045	2185	3115	3157.99	0.47	0	24097	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	602	57.41	0.94	12	1.13	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
27	20231226	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-15	5	-0.48	665085285	210429	53.40	3130	3235	3095	4045	2185	3115	3160.62	0.47	0	25561	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	602	57.41	0.94	12	1.08	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
28	20231226	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	55	2	1.77	404601370	127348	32.31	3130	3235	3125	4045	2185	3115	3177.13	0.47	0	12560	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	615	58.70	0.96	12	0.66	54.00	3291.00	6310	20230209	-49.76	2750	20231026	15.27	6310	-49.76	20230209	2750	15.27	20231026	6310	-49.76	20230209	2750	15.27	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
29	20231226	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	60	2	1.93	368468165	115959	29.42	3130	3235	3125	4045	2185	3115	3177.57	0.47	0	13011	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	616	58.80	0.96	12	0.60	54.00	3291.00	6310	20230209	-49.68	2750	20231026	15.45	6310	-49.68	20230209	2750	15.45	20231026	6310	-49.68	20230209	2750	15.45	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
30	20231226	120959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	70	2	2.25	324937120	102306	25.96	3130	3235	3125	4045	2185	3115	3176.13	0.47	0	15701	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	618	58.98	0.97	12	0.53	54.00	3291.00	6310	20230209	-49.52	2750	20231026	15.82	6310	-49.52	20230209	2750	15.82	20231026	6310	-49.52	20230209	2750	15.82	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
31	20231226	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	100	2	3.21	279447915	88107	22.36	3130	3235	3125	4045	2185	3115	3171.69	0.47	0	17697	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	624	59.54	0.98	12	0.45	54.00	3291.00	6310	20230209	-49.05	2750	20231026	16.91	6310	-49.05	20230209	2750	16.91	20231026	6310	-49.05	20230209	2750	16.91	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
32	20231226	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	25	2	0.80	203525445	64326	16.32	3130	3210	3125	4045	2185	3115	3163.97	0.47	0	12932	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	609	58.15	0.95	12	0.33	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
33	20231226	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	70	2	2.25	84402450	26776	6.79	3130	3185	3125	4045	2185	3115	3152.17	0.47	0	9411	3358	3236	3163	3041	2968	3200	3005	97	930	500	1990	5	1	19408000	618	58.98	0.97	12	0.14	54.00	3291.00	6310	20230209	-49.52	2750	20231026	15.82	6310	-49.52	20230209	2750	15.82	20231026	6310	-49.52	20230209	2750	15.82	20231026	2.74	N	220180	500	97 억	92064	N	N	N	N
34	20231222	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-55	5	-1.74	1233600495	388032	115.15	3150	3285	3090	4120	2220	3170	3179.15	0.43	0	-1019	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	605	57.69	0.95	12	2.00	54.00	3291.00	6310	20230209	-50.63	2750	20231026	13.27	6310	-50.63	20230209	2750	13.27	20231026	6310	-50.63	20230209	2750	13.27	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
35	20231222	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-40	5	-1.26	1138561810	357666	106.14	3150	3285	3090	4120	2220	3170	3183.31	0.43	0	4462	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	607	57.96	0.95	12	1.84	54.00	3291.00	6310	20230209	-50.40	2750	20231026	13.82	6310	-50.40	20230209	2750	13.82	20231026	6310	-50.40	20230209	2750	13.82	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
36	20231222	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	60	2	1.89	897190255	281267	83.46	3150	3285	3090	4120	2220	3170	3189.82	0.43	0	-8729	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	627	59.81	0.98	12	1.45	54.00	3291.00	6310	20230209	-48.81	2750	20231026	17.45	6310	-48.81	20230209	2750	17.45	20231026	6310	-48.81	20230209	2750	17.45	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
37	20231222	130942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	90	2	2.84	747795595	235303	69.83	3150	3265	3090	4120	2220	3170	3178.01	0.43	0	-11139	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	633	60.37	0.99	12	1.21	54.00	3291.00	6310	20230209	-48.34	2750	20231026	18.55	6310	-48.34	20230209	2750	18.55	20231026	6310	-48.34	20230209	2750	18.55	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
38	20231222	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	40	2	1.26	588024465	185939	55.18	3150	3220	3090	4120	2220	3170	3162.46	0.43	0	-16460	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	623	59.44	0.98	12	0.96	54.00	3291.00	6310	20230209	-49.13	2750	20231026	16.73	6310	-49.13	20230209	2750	16.73	20231026	6310	-49.13	20230209	2750	16.73	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
39	20231222	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	30	2	0.95	440839280	139856	41.50	3150	3215	3090	4120	2220	3170	3152.09	0.43	0	-22187	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	621	59.26	0.97	12	0.72	54.00	3291.00	6310	20230209	-49.29	2750	20231026	16.36	6310	-49.29	20230209	2750	16.36	20231026	6310	-49.29	20230209	2750	16.36	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
40	20231222	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	25	2	0.79	255414360	81643	24.23	3150	3195	3090	4120	2220	3170	3128.43	0.43	0	-14809	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	620	59.17	0.97	12	0.42	54.00	3291.00	6310	20230209	-49.37	2750	20231026	16.18	6310	-49.37	20230209	2750	16.18	20231026	6310	-49.37	20230209	2750	16.18	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
41	20231222	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-70	5	-2.21	89604875	28838	8.56	3150	3165	3095	4120	2220	3170	3107.18	0.43	0	1057	3353	3261	3173	3081	2993	3217	3037	97	950	500	2020	5	1	19408000	602	57.41	0.94	12	0.15	54.00	3291.00	6310	20230209	-50.87	2750	20231026	12.73	6310	-50.87	20230209	2750	12.73	20231026	6310	-50.87	20230209	2750	12.73	20231026	2.18	N	220180	500	97 억	83273	N	N	N	N
42	20231221	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-55	5	-1.71	1061128705	334815	5.39	3205	3265	3085	4190	2260	3225	3169.28	0.37	0	6463	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	615	58.70	0.96	12	1.73	54.00	3291.00	6310	20230209	-49.76	2750	20231026	15.27	6310	-49.76	20230209	2750	15.27	20231026	6310	-49.76	20230209	2750	15.27	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
43	20231221	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-95	5	-2.95	1031602375	325479	5.24	3205	3265	3085	4190	2260	3225	3169.48	0.37	0	6877	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	607	57.96	0.95	12	1.68	54.00	3291.00	6310	20230209	-50.40	2750	20231026	13.82	6310	-50.40	20230209	2750	13.82	20231026	6310	-50.40	20230209	2750	13.82	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
44	20231221	140935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-85	5	-2.64	997799860	314700	5.06	3205	3265	3085	4190	2260	3225	3170.62	0.37	0	8326	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	609	58.15	0.95	12	1.62	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
45	20231221	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-85	5	-2.64	965663780	304475	4.90	3205	3265	3085	4190	2260	3225	3171.56	0.37	0	7984	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	609	58.15	0.95	12	1.57	54.00	3291.00	6310	20230209	-50.24	2750	20231026	14.18	6310	-50.24	20230209	2750	14.18	20231026	6310	-50.24	20230209	2750	14.18	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
46	20231221	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-115	5	-3.57	912486945	287369	4.62	3205	3265	3085	4190	2260	3225	3175.30	0.37	0	6625	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	604	57.59	0.95	12	1.48	54.00	3291.00	6310	20230209	-50.71	2750	20231026	13.09	6310	-50.71	20230209	2750	13.09	20231026	6310	-50.71	20230209	2750	13.09	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
47	20231221	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-105	5	-3.26	750441280	235231	3.78	3205	3265	3100	4190	2260	3225	3190.22	0.37	0	-7687	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	606	57.78	0.95	12	1.21	54.00	3291.00	6310	20230209	-50.55	2750	20231026	13.45	6310	-50.55	20230209	2750	13.45	20231026	6310	-50.55	20230209	2750	13.45	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
48	20231221	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	475515070	148261	2.39	3205	3265	3165	4190	2260	3225	3207.27	0.37	0	-3650	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	626	59.72	0.98	12	0.76	54.00	3291.00	6310	20230209	-48.89	2750	20231026	17.27	6310	-48.89	20230209	2750	17.27	20231026	6310	-48.89	20230209	2750	17.27	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
49	20231221	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-40	5	-1.24	173039700	54235	0.87	3205	3210	3165	4190	2260	3225	3190.50	0.37	0	-7779	3901	3562	3246	2907	2591	3732	3077	97	965	500	2060	5	1	19408000	618	58.98	0.97	12	0.28	54.00	3291.00	6310	20230209	-49.52	2750	20231026	15.82	6310	-49.52	20230209	2750	15.82	20231026	6310	-49.52	20230209	2750	15.82	20231026	2.17	N	220180	500	97 억	71205	N	N	N	N
50	20231220	160938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	310	2	10.63	20884489400	6203936	65887.17	2930	3585	2930	3785	2045	2915	3366.51	1.13	0	-131302	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	626	59.72	0.98	12	31.97	54.00	3291.00	6310	20230209	-48.89	2750	20231026	17.27	6310	-48.89	20230209	2750	17.27	20231026	6310	-48.89	20230209	2750	17.27	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
51	20231220	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	260	2	8.92	20618504325	6121185	65008.34	2930	3585	2930	3785	2045	2915	3368.38	1.13	0	-123850	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	616	58.80	0.96	12	31.54	54.00	3291.00	6310	20230209	-49.68	2750	20231026	15.45	6310	-49.68	20230209	2750	15.45	20231026	6310	-49.68	20230209	2750	15.45	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
52	20231220	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	255	2	8.75	20362236200	6040073	64146.91	2930	3585	2930	3785	2045	2915	3371.19	1.13	0	-137650	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	615	58.70	0.96	12	31.12	54.00	3291.00	6310	20230209	-49.76	2750	20231026	15.27	6310	-49.76	20230209	2750	15.27	20231026	6310	-49.76	20230209	2750	15.27	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
53	20231220	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	280	2	9.61	20113606265	5961777	63315.39	2930	3585	2930	3785	2045	2915	3373.76	1.13	0	-133490	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	620	59.17	0.97	12	30.72	54.00	3291.00	6310	20230209	-49.37	2750	20231026	16.18	6310	-49.37	20230209	2750	16.18	20231026	6310	-49.37	20230209	2750	16.18	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
54	20231220	120933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	400	2	13.72	19127595870	5657686	60085.88	2930	3585	2930	3785	2045	2915	3380.82	1.13	0	-137484	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	643	61.39	1.01	12	29.15	54.00	3291.00	6310	20230209	-47.46	2750	20231026	20.55	6310	-47.46	20230209	2750	20.55	20231026	6310	-47.46	20230209	2750	20.55	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
55	20231220	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3385	470	2	16.12	18575678350	5492080	58327.11	2930	3585	2930	3785	2045	2915	3382.27	1.13	0	-136223	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	657	62.69	1.03	12	28.30	54.00	3291.00	6310	20230209	-46.35	2750	20231026	23.09	6310	-46.35	20230209	2750	23.09	20231026	6310	-46.35	20230209	2750	23.09	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
56	20231220	100937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3470	555	2	19.04	15441289235	4565614	48487.83	2930	3585	2930	3785	2045	2915	3382.08	1.13	0	-128768	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	673	64.26	1.05	12	23.52	54.00	3291.00	6310	20230209	-45.01	2750	20231026	26.18	6310	-45.01	20230209	2750	26.18	20231026	6310	-45.01	20230209	2750	26.18	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
57	20231220	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	100	2	3.43	9354430	3137	33.32	2930	3015	2930	3785	2045	2915	2981.97	1.13	0	87	2941	2927	2911	2897	2881	2920	2890	97	870	500	1860	5	1	19408000	585	55.83	0.92	12	0.02	54.00	3291.00	6310	20230209	-52.22	2750	20231026	9.64	6310	-52.22	20230209	2750	9.64	20231026	6310	-52.22	20230209	2750	9.64	20231026	2.18	N	220180	500	97 억	219350	N	N	N	N
58	20231219	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	0	3	0.00	27375770	9413	39.20	2920	2925	2895	3785	2045	2915	2908.29	1.14	0	-2077	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	566	53.98	0.89	12	0.05	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
59	20231219	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	24186085	8317	34.64	2920	2925	2895	3785	2045	2915	2908.03	1.14	0	-2004	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	565	53.89	0.88	12	0.04	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
60	20231219	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	0	3	0.00	16496815	5677	23.64	2920	2925	2895	3785	2045	2915	2905.90	1.14	0	-1828	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	566	53.98	0.89	12	0.03	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
61	20231219	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	0	3	0.00	16076210	5532	23.04	2920	2925	2895	3785	2045	2915	2906.04	1.14	0	-1689	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	566	53.98	0.89	12	0.03	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
62	20231219	120940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	14903810	5129	21.36	2920	2925	2895	3785	2045	2915	2905.79	1.14	0	-1481	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	565	53.89	0.88	12	0.03	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
63	20231219	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-5	5	-0.17	10405640	3581	14.91	2920	2925	2895	3785	2045	2915	2905.79	1.14	0	-1268	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	565	53.89	0.88	12	0.02	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
64	20231219	100935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	-20	5	-0.69	10364975	3567	14.85	2920	2925	2895	3785	2045	2915	2905.80	1.14	0	-1264	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	562	53.61	0.88	12	0.02	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
65	20231219	090931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	0	3	0.00	2601045	892	3.71	2920	2925	2915	3785	2045	2915	2915.97	1.14	0	-47	2998	2956	2908	2866	2818	2977	2887	97	870	500	1860	5	1	19408000	566	53.98	0.89	12	0.00	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.15	N	220180	500	97 억	221406	N	N	N	N
66	20231218	160929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-15	5	-0.51	69866650	23960	107.69	2905	2950	2860	3805	2055	2930	2915.97	1.14	0	108	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	566	53.98	0.89	12	0.12	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
67	20231218	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-15	5	-0.51	63684825	21826	98.10	2905	2950	2860	3805	2055	2930	2917.84	1.14	0	-37	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	566	53.98	0.89	12	0.11	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
68	20231218	140930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-15	5	-0.51	59736720	20464	91.98	2905	2950	2860	3805	2055	2930	2919.11	1.14	0	41	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	566	53.98	0.89	12	0.11	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
69	20231218	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-10	5	-0.34	55691005	19078	85.75	2905	2950	2860	3805	2055	2930	2919.12	1.14	0	719	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	567	54.07	0.89	12	0.10	54.00	3291.00	6310	20230209	-53.72	2750	20231026	6.18	6310	-53.72	20230209	2750	6.18	20231026	6310	-53.72	20230209	2750	6.18	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
70	20231218	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	0	3	0.00	47005420	16087	72.30	2905	2950	2860	3805	2055	2930	2921.95	1.14	0	1195	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	569	54.26	0.89	12	0.08	54.00	3291.00	6310	20230209	-53.57	2750	20231026	6.55	6310	-53.57	20230209	2750	6.55	20231026	6310	-53.57	20230209	2750	6.55	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
71	20231218	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	10	2	0.34	38050675	13041	58.61	2905	2945	2860	3805	2055	2930	2917.77	1.14	0	350	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	571	54.44	0.89	12	0.07	54.00	3291.00	6310	20230209	-53.41	2750	20231026	6.91	6310	-53.41	20230209	2750	6.91	20231026	6310	-53.41	20230209	2750	6.91	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
72	20231218	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-15	5	-0.51	32338700	11085	49.82	2905	2945	2860	3805	2055	2930	2917.34	1.14	0	490	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	566	53.98	0.89	12	0.06	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
73	20231218	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	15	2	0.51	4950785	1704	7.66	2905	2945	2905	3805	2055	2930	2905.39	1.14	0	-224	2983	2956	2933	2906	2883	2955	2905	97	875	500	1870	5	1	19408000	572	54.54	0.89	12	0.01	54.00	3291.00	6310	20230209	-53.33	2750	20231026	7.09	6310	-53.33	20230209	2750	7.09	20231026	6310	-53.33	20230209	2750	7.09	20231026	2.09	N	220180	500	97 억	221298	N	N	N	N
74	20231215	160925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-5	5	-0.17	65452940	22249	52.74	2930	2960	2910	3815	2055	2935	2941.84	1.17	0	-6183	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	569	54.26	0.89	12	0.11	54.00	3291.00	6310	20230209	-53.57	2750	20231026	6.55	6310	-53.57	20230209	2750	6.55	20231026	6310	-53.57	20230209	2750	6.55	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
75	20231215	150929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	-10	5	-0.34	62038825	21082	49.97	2930	2960	2910	3815	2055	2935	2942.74	1.17	0	-6054	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	568	54.17	0.89	12	0.11	54.00	3291.00	6310	20230209	-53.65	2750	20231026	6.36	6310	-53.65	20230209	2750	6.36	20231026	6310	-53.65	20230209	2750	6.36	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
76	20231215	140928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	20	2	0.68	50831745	17261	40.92	2930	2960	2910	3815	2055	2935	2944.89	1.17	0	-5831	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	574	54.72	0.90	12	0.09	54.00	3291.00	6310	20230209	-53.17	2750	20231026	7.45	6310	-53.17	20230209	2750	7.45	20231026	6310	-53.17	20230209	2750	7.45	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
77	20231215	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	0	3	0.00	48112605	16336	38.72	2930	2960	2910	3815	2055	2935	2945.19	1.17	0	-5851	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	570	54.35	0.89	12	0.08	54.00	3291.00	6310	20230209	-53.49	2750	20231026	6.73	6310	-53.49	20230209	2750	6.73	20231026	6310	-53.49	20230209	2750	6.73	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
78	20231215	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	-10	5	-0.34	34169720	11607	27.51	2930	2960	2910	3815	2055	2935	2943.89	1.17	0	-2715	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	568	54.17	0.89	12	0.06	54.00	3291.00	6310	20230209	-53.65	2750	20231026	6.36	6310	-53.65	20230209	2750	6.36	20231026	6310	-53.65	20230209	2750	6.36	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
79	20231215	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	5	2	0.17	27773435	9417	22.32	2930	2960	2915	3815	2055	2935	2949.29	1.17	0	-2381	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	571	54.44	0.89	12	0.05	54.00	3291.00	6310	20230209	-53.41	2750	20231026	6.91	6310	-53.41	20230209	2750	6.91	20231026	6310	-53.41	20230209	2750	6.91	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
80	20231215	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	5	2	0.17	18910580	6413	15.20	2930	2960	2915	3815	2055	2935	2948.79	1.17	0	-2342	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	571	54.44	0.89	12	0.03	54.00	3291.00	6310	20230209	-53.41	2750	20231026	6.91	6310	-53.41	20230209	2750	6.91	20231026	6310	-53.41	20230209	2750	6.91	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
81	20231215	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	20	2	0.68	267760	91	0.22	2930	2955	2915	3815	2055	2935	2942.42	1.17	0	48	3018	2976	2918	2876	2818	2997	2897	97	880	500	1870	5	1	19408000	574	54.72	0.90	12	0.00	54.00	3291.00	6310	20230209	-53.17	2750	20231026	7.45	6310	-53.17	20230209	2750	7.45	20231026	6310	-53.17	20230209	2750	7.45	20231026	2.11	N	220180	500	97 억	227415	N	N	N	N
82	20231214	160919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	35	2	1.21	122413075	42187	203.34	2885	2960	2860	3770	2030	2900	2901.68	1.22	0	-9245	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	570	54.35	0.89	12	0.22	54.00	3291.00	6310	20230209	-53.49	2750	20231026	6.73	6310	-53.49	20230209	2750	6.73	20231026	6310	-53.49	20230209	2750	6.73	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
83	20231214	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	15	2	0.52	109475055	37765	182.03	2885	2960	2860	3770	2030	2900	2898.85	1.22	0	-8380	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	566	53.98	0.89	12	0.19	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
84	20231214	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	67478725	23368	112.63	2885	2920	2860	3770	2030	2900	2887.66	1.22	0	-3839	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	562	53.61	0.88	12	0.12	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
85	20231214	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-10	5	-0.34	66005195	22858	110.17	2885	2920	2860	3770	2030	2900	2887.62	1.22	0	-3557	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	561	53.52	0.88	12	0.12	54.00	3291.00	6310	20230209	-54.20	2750	20231026	5.09	6310	-54.20	20230209	2750	5.09	20231026	6310	-54.20	20230209	2750	5.09	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
86	20231214	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	42707375	14741	71.05	2885	2920	2885	3770	2030	2900	2897.18	1.22	0	-2337	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	562	53.61	0.88	12	0.08	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
87	20231214	110935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	28713785	9898	47.71	2885	2920	2885	3770	2030	2900	2900.97	1.22	0	-1701	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	563	53.70	0.88	12	0.05	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
88	20231214	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	15	2	0.52	12134295	4179	20.14	2885	2920	2885	3770	2030	2900	2903.64	1.22	0	-137	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	566	53.98	0.89	12	0.02	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
89	20231214	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	10	2	0.34	199555	69	0.33	2885	2910	2885	3770	2030	2900	2892.10	1.22	0	-5	2980	2940	2910	2870	2840	2925	2855	97	870	500	1850	5	1	19408000	565	53.89	0.88	12	0.00	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.11	N	220180	500	97 억	236606	N	N	N	N
90	20231213	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-30	5	-1.02	60324975	20747	56.39	2935	2950	2880	3805	2055	2930	2907.65	1.25	0	-5511	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	563	53.70	0.88	12	0.11	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
91	20231213	150936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-30	5	-1.02	59400980	20428	55.52	2935	2950	2880	3805	2055	2930	2907.82	1.25	0	-5363	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	563	53.70	0.88	12	0.11	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
92	20231213	140935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-10	5	-0.34	49638945	17051	46.34	2935	2950	2890	3805	2055	2930	2911.20	1.25	0	-4058	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	567	54.07	0.89	12	0.09	54.00	3291.00	6310	20230209	-53.72	2750	20231026	6.18	6310	-53.72	20230209	2750	6.18	20231026	6310	-53.72	20230209	2750	6.18	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
93	20231213	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-30	5	-1.02	39483190	13540	36.80	2935	2950	2895	3805	2055	2930	2916.04	1.25	0	-1713	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	563	53.70	0.88	12	0.07	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
94	20231213	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	5	2	0.17	23954425	8203	22.29	2935	2950	2895	3805	2055	2930	2920.20	1.25	0	-2067	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	570	54.35	0.89	12	0.04	54.00	3291.00	6310	20230209	-53.49	2750	20231026	6.73	6310	-53.49	20230209	2750	6.73	20231026	6310	-53.49	20230209	2750	6.73	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
95	20231213	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-10	5	-0.34	18429175	6314	17.16	2935	2950	2895	3805	2055	2930	2918.78	1.25	0	-1921	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	567	54.07	0.89	12	0.03	54.00	3291.00	6310	20230209	-53.72	2750	20231026	6.18	6310	-53.72	20230209	2750	6.18	20231026	6310	-53.72	20230209	2750	6.18	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
96	20231213	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-15	5	-0.51	9016645	3080	8.37	2935	2950	2895	3805	2055	2930	2927.48	1.25	0	-1446	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	566	53.98	0.89	12	0.02	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
97	20231213	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	5	2	0.17	1546250	530	1.44	2935	2935	2905	3805	2055	2930	2917.45	1.25	0	-491	2970	2950	2920	2900	2870	2960	2910	97	875	500	1870	5	1	19408000	570	54.35	0.89	12	0.00	54.00	3291.00	6310	20230209	-53.49	2750	20231026	6.73	6310	-53.49	20230209	2750	6.73	20231026	6310	-53.49	20230209	2750	6.73	20231026	2.12	N	220180	500	97 억	242117	N	N	N	N
98	20231212	160858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	20	2	0.69	107219985	36794	201.61	2925	2940	2890	3780	2040	2910	2914.06	1.24	0	1488	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	569	54.26	0.89	12	0.19	54.00	3291.00	6310	20230209	-53.57	2750	20231026	6.55	6310	-53.57	20230209	2750	6.55	20231026	6310	-53.57	20230209	2750	6.55	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
99	20231212	150905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	0	3	0.00	101714460	34908	191.28	2925	2940	2890	3780	2040	2910	2913.79	1.24	0	1362	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	565	53.89	0.88	12	0.18	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
100	20231212	140817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	30	2	1.03	72730425	24944	136.68	2925	2940	2890	3780	2040	2910	2915.75	1.24	0	-1141	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	571	54.44	0.89	12	0.13	54.00	3291.00	6310	20230209	-53.41	2750	20231026	6.91	6310	-53.41	20230209	2750	6.91	20231026	6310	-53.41	20230209	2750	6.91	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
101	20231212	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-10	5	-0.34	52208090	17932	98.26	2925	2935	2890	3780	2040	2910	2911.45	1.24	0	-362	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	563	53.70	0.88	12	0.09	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
102	20231212	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	20	2	0.69	27422985	9400	51.51	2925	2935	2900	3780	2040	2910	2917.34	1.24	0	-1144	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	569	54.26	0.89	12	0.05	54.00	3291.00	6310	20230209	-53.57	2750	20231026	6.55	6310	-53.57	20230209	2750	6.55	20231026	6310	-53.57	20230209	2750	6.55	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
103	20231212	110826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	25	2	0.86	22295730	7643	41.88	2925	2935	2900	3780	2040	2910	2917.14	1.24	0	-205	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	570	54.35	0.89	12	0.04	54.00	3291.00	6310	20230209	-53.49	2750	20231026	6.73	6310	-53.49	20230209	2750	6.73	20231026	6310	-53.49	20230209	2750	6.73	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
104	20231212	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	10	2	0.34	7217755	2482	13.60	2925	2925	2900	3780	2040	2910	2908.04	1.24	0	-112	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	567	54.07	0.89	12	0.01	54.00	3291.00	6310	20230209	-53.72	2750	20231026	6.18	6310	-53.72	20230209	2750	6.18	20231026	6310	-53.72	20230209	2750	6.18	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
105	20231212	090857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	15	2	0.52	61425	21	0.12	2925	2925	2925	3780	2040	2910	2925.00	1.24	0	-2	2973	2941	2898	2866	2823	2957	2882	97	870	500	1860	5	1	19408000	568	54.17	0.89	12	0.00	54.00	3291.00	6310	20230209	-53.65	2750	20231026	6.36	6310	-53.65	20230209	2750	6.36	20231026	6310	-53.65	20230209	2750	6.36	20231026	2.08	N	220180	500	97 억	240628	N	N	N	N
106	20231211	160900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	40	2	1.39	52842870	18250	56.61	2895	2930	2855	3730	2010	2870	2895.50	1.23	2644	3607	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	565	53.89	0.88	12	0.09	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
107	20231211	150858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	55	2	1.92	51332455	17731	55.00	2895	2930	2855	3730	2010	2870	2895.07	1.23	2644	3522	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	568	54.17	0.89	12	0.09	54.00	3291.00	6310	20230209	-53.65	2750	20231026	6.36	6310	-53.65	20230209	2750	6.36	20231026	6310	-53.65	20230209	2750	6.36	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
108	20231211	140857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	35	2	1.22	41934380	14508	45.01	2895	2920	2855	3730	2010	2870	2890.43	1.23	2644	2913	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	564	53.80	0.88	12	0.07	54.00	3291.00	6310	20230209	-53.96	2750	20231026	5.64	6310	-53.96	20230209	2750	5.64	20231026	6310	-53.96	20230209	2750	5.64	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
109	20231211	130856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	35	2	1.22	35145665	12173	37.76	2895	2915	2855	3730	2010	2870	2887.18	1.23	2644	2517	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	564	53.80	0.88	12	0.06	54.00	3291.00	6310	20230209	-53.96	2750	20231026	5.64	6310	-53.96	20230209	2750	5.64	20231026	6310	-53.96	20230209	2750	5.64	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
110	20231211	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	25	2	0.87	16925635	5891	18.27	2895	2895	2855	3730	2010	2870	2873.13	1.23	2644	528	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	562	53.61	0.88	12	0.03	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
111	20231211	110853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	0	3	0.00	13457750	4682	14.52	2895	2895	2855	3730	2010	2870	2874.36	1.23	2644	700	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	557	53.15	0.87	12	0.02	54.00	3291.00	6310	20230209	-54.52	2750	20231026	4.36	6310	-54.52	20230209	2750	4.36	20231026	6310	-54.52	20230209	2750	4.36	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
112	20231211	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	20	2	0.70	9386700	3264	10.13	2895	2895	2855	3730	2010	2870	2875.83	1.23	2644	253	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	561	53.52	0.88	12	0.02	54.00	3291.00	6310	20230209	-54.20	2750	20231026	5.09	6310	-54.20	20230209	2750	5.09	20231026	6310	-54.20	20230209	2750	5.09	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
113	20231211	090853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	5	2	0.17	2031280	705	2.19	2895	2895	2855	3730	2010	2870	2881.25	1.23	2644	-157	2926	2897	2876	2847	2826	2887	2837	97	860	500	1830	5	1	19408000	558	53.24	0.87	12	0.00	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.08	N	220180	500	97 억	239656	N	N	N	N
114	20231208	160844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-5	5	-0.17	92552375	32236	122.62	2880	2905	2855	3735	2015	2875	2871.09	1.23	0	-2681	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	557	53.15	0.87	12	0.17	54.00	3291.00	6310	20230209	-54.52	2750	20231026	4.36	6310	-54.52	20230209	2750	4.36	20231026	6310	-54.52	20230209	2750	4.36	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
115	20231208	150847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	5	2	0.17	81752345	28474	108.31	2880	2905	2855	3735	2015	2875	2871.12	1.23	0	-2895	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	559	53.33	0.88	12	0.15	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
116	20231208	140845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-10	5	-0.35	68159640	23745	90.32	2880	2905	2855	3735	2015	2875	2870.48	1.23	0	-2968	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	556	53.06	0.87	12	0.12	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
117	20231208	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	0	3	0.00	50248520	17503	66.58	2880	2905	2855	3735	2015	2875	2870.85	1.23	0	-1112	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	558	53.24	0.87	12	0.09	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
118	20231208	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-15	5	-0.52	46327295	16135	61.38	2880	2905	2855	3735	2015	2875	2871.23	1.23	0	-971	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	555	52.96	0.87	12	0.08	54.00	3291.00	6310	20230209	-54.68	2750	20231026	4.00	6310	-54.68	20230209	2750	4.00	20231026	6310	-54.68	20230209	2750	4.00	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
119	20231208	110838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-20	5	-0.70	32600455	11333	43.11	2880	2905	2855	3735	2015	2875	2876.60	1.23	0	-914	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	554	52.87	0.87	12	0.06	54.00	3291.00	6310	20230209	-54.75	2750	20231026	3.82	6310	-54.75	20230209	2750	3.82	20231026	6310	-54.75	20230209	2750	3.82	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
120	20231208	100847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	10	2	0.35	22140785	7683	29.23	2880	2905	2865	3735	2015	2875	2881.79	1.23	0	-844	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	560	53.43	0.88	12	0.04	54.00	3291.00	6310	20230209	-54.28	2750	20231026	4.91	6310	-54.28	20230209	2750	4.91	20231026	6310	-54.28	20230209	2750	4.91	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
121	20231208	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	20	2	0.70	3511845	1218	4.63	2880	2895	2870	3735	2015	2875	2883.29	1.23	0	-650	2971	2922	2891	2842	2811	2907	2827	97	860	500	1840	5	1	19408000	562	53.61	0.88	12	0.01	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.07	N	220180	500	97 억	239656	N	N	N	N
122	20231207	160841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-50	5	-1.71	75709545	26289	63.38	2940	2940	2860	3800	2050	2925	2879.89	1.28	0	-11154	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	558	53.24	0.87	12	0.14	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
123	20231207	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-60	5	-2.05	68827640	23887	57.59	2940	2940	2860	3800	2050	2925	2881.38	1.28	0	-10769	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	556	53.06	0.87	12	0.12	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
124	20231207	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-35	5	-1.20	49909480	17286	41.68	2940	2940	2860	3800	2050	2925	2887.28	1.28	0	-8955	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	561	53.52	0.88	12	0.09	54.00	3291.00	6310	20230209	-54.20	2750	20231026	5.09	6310	-54.20	20230209	2750	5.09	20231026	6310	-54.20	20230209	2750	5.09	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
125	20231207	130836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-45	5	-1.54	38677685	13404	32.32	2940	2940	2860	3800	2050	2925	2885.53	1.28	0	-6774	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	559	53.33	0.88	12	0.07	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
126	20231207	120839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-60	5	-2.05	34156435	11829	28.52	2940	2940	2860	3800	2050	2925	2887.52	1.28	0	-5783	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	556	53.06	0.87	12	0.06	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
127	20231207	110834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-60	5	-2.05	30237140	10463	25.23	2940	2940	2860	3800	2050	2925	2889.91	1.28	0	-4770	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	556	53.06	0.87	12	0.05	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
128	20231207	100831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-45	5	-1.54	10513990	3635	8.76	2940	2940	2880	3800	2050	2925	2892.43	1.28	0	-2978	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	559	53.33	0.88	12	0.02	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
129	20231207	090839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	-30	5	-1.03	1099975	378	0.91	2940	2940	2895	3800	2050	2925	2909.99	1.28	0	-34	2998	2961	2888	2851	2778	2980	2870	97	875	500	1870	5	1	19408000	562	53.61	0.88	12	0.00	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.08	N	220180	500	97 억	249287	N	N	N	N
130	20231206	160829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	25	2	0.86	118694815	41478	134.35	2860	2925	2815	3770	2030	2900	2861.63	1.29	0	-478	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	568	54.17	0.89	12	0.21	54.00	3291.00	6310	20230209	-53.65	2750	20231026	6.36	6310	-53.65	20230209	2750	6.36	20231026	6310	-53.65	20230209	2750	6.36	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
131	20231206	150842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	5	2	0.17	110938525	38815	125.72	2860	2915	2815	3770	2030	2900	2858.14	1.29	0	-70	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	564	53.80	0.88	12	0.20	54.00	3291.00	6310	20230209	-53.96	2750	20231026	5.64	6310	-53.96	20230209	2750	5.64	20231026	6310	-53.96	20230209	2750	5.64	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
132	20231206	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	5	2	0.17	108529025	37986	123.04	2860	2915	2815	3770	2030	2900	2857.08	1.29	0	521	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	564	53.80	0.88	12	0.20	54.00	3291.00	6310	20230209	-53.96	2750	20231026	5.64	6310	-53.96	20230209	2750	5.64	20231026	6310	-53.96	20230209	2750	5.64	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
133	20231206	130830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-20	5	-0.69	97340295	34120	110.52	2860	2885	2815	3770	2030	2900	2852.88	1.29	0	911	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	559	53.33	0.88	12	0.18	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
134	20231206	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-20	5	-0.69	94799870	33237	107.66	2860	2885	2815	3770	2030	2900	2852.24	1.29	0	1117	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	559	53.33	0.88	12	0.17	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
135	20231206	110841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-40	5	-1.38	79847080	28003	90.70	2860	2885	2815	3770	2030	2900	2851.38	1.29	0	2643	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	555	52.96	0.87	12	0.14	54.00	3291.00	6310	20230209	-54.68	2750	20231026	4.00	6310	-54.68	20230209	2750	4.00	20231026	6310	-54.68	20230209	2750	4.00	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
136	20231206	100830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-55	5	-1.90	77925900	27329	88.52	2860	2885	2815	3770	2030	2900	2851.40	1.29	0	2601	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	552	52.69	0.86	12	0.14	54.00	3291.00	6310	20230209	-54.91	2750	20231026	3.45	6310	-54.91	20230209	2750	3.45	20231026	6310	-54.91	20230209	2750	3.45	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
137	20231206	090833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-25	5	-0.86	21153520	7396	23.96	2860	2880	2855	3770	2030	2900	2860.13	1.29	0	76	2943	2921	2888	2866	2833	2932	2877	97	870	500	1850	5	1	19408000	558	53.24	0.87	12	0.04	54.00	3291.00	6310	20230209	-54.44	2750	20231026	4.55	6310	-54.44	20230209	2750	4.55	20231026	6310	-54.44	20230209	2750	4.55	20231026	2.07	N	220180	500	97 억	249519	N	N	N	N
138	20231205	160837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-5	5	-0.17	88629945	30866	71.06	2865	2910	2855	3775	2035	2905	2871.44	1.31	0	-6085	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	563	53.70	0.88	12	0.16	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
139	20231205	150833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	-20	5	-0.69	86095805	29992	69.05	2865	2910	2855	3775	2035	2905	2870.63	1.31	0	-6000	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	560	53.43	0.88	12	0.15	54.00	3291.00	6310	20230209	-54.28	2750	20231026	4.91	6310	-54.28	20230209	2750	4.91	20231026	6310	-54.28	20230209	2750	4.91	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
140	20231205	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-25	5	-0.86	77644655	27068	62.31	2865	2905	2855	3775	2035	2905	2868.50	1.31	0	-4340	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	559	53.33	0.88	12	0.14	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
141	20231205	130829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-35	5	-1.20	64228185	22385	51.53	2865	2905	2855	3775	2035	2905	2869.25	1.31	0	-3678	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	557	53.15	0.87	12	0.12	54.00	3291.00	6310	20230209	-54.52	2750	20231026	4.36	6310	-54.52	20230209	2750	4.36	20231026	6310	-54.52	20230209	2750	4.36	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
142	20231205	120827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	-20	5	-0.69	50706715	17675	40.69	2865	2905	2855	3775	2035	2905	2868.84	1.31	0	-891	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	560	53.43	0.88	12	0.09	54.00	3291.00	6310	20230209	-54.28	2750	20231026	4.91	6310	-54.28	20230209	2750	4.91	20231026	6310	-54.28	20230209	2750	4.91	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
143	20231205	110827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-25	5	-0.86	39884385	13922	32.05	2865	2905	2855	3775	2035	2905	2864.85	1.31	0	164	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	559	53.33	0.88	12	0.07	54.00	3291.00	6310	20230209	-54.36	2750	20231026	4.73	6310	-54.36	20230209	2750	4.73	20231026	6310	-54.36	20230209	2750	4.73	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
144	20231205	100831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-40	5	-1.38	34515645	12051	27.74	2865	2905	2855	3775	2035	2905	2864.13	1.31	0	223	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	556	53.06	0.87	12	0.06	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
145	20231205	090825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-40	5	-1.38	3441180	1195	2.75	2865	2905	2865	3775	2035	2905	2879.65	1.31	0	-210	3028	2966	2913	2851	2798	2940	2825	97	870	500	1850	5	1	19408000	556	53.06	0.87	12	0.01	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.06	N	220180	500	97 억	254503	N	N	N	N
146	20231204	160823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	5	2	0.17	126214095	43438	45.79	2915	2975	2860	3770	2030	2900	2905.61	1.34	0	-5775	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	564	53.80	0.88	12	0.22	54.00	3291.00	6310	20230209	-53.96	2750	20231026	5.64	6310	-53.96	20230209	2750	5.64	20231026	6310	-53.96	20230209	2750	5.64	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
147	20231204	150827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	-35	5	-1.21	111525240	38318	40.40	2915	2975	2865	3770	2030	2900	2910.52	1.34	0	-6157	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	556	53.06	0.87	12	0.20	54.00	3291.00	6310	20230209	-54.60	2750	20231026	4.18	6310	-54.60	20230209	2750	4.18	20231026	6310	-54.60	20230209	2750	4.18	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
148	20231204	140821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	15	2	0.52	97804270	33559	35.38	2915	2975	2895	3770	2030	2900	2914.40	1.34	0	-5489	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	566	53.98	0.89	12	0.17	54.00	3291.00	6310	20230209	-53.80	2750	20231026	6.00	6310	-53.80	20230209	2750	6.00	20231026	6310	-53.80	20230209	2750	6.00	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
149	20231204	130819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	96486800	33106	34.90	2915	2975	2895	3770	2030	2900	2914.48	1.34	0	-5196	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	563	53.70	0.88	12	0.17	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
150	20231204	120820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	10	2	0.34	86851230	29786	31.40	2915	2975	2895	3770	2030	2900	2915.84	1.34	0	-4975	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	565	53.89	0.88	12	0.15	54.00	3291.00	6310	20230209	-53.88	2750	20231026	5.82	6310	-53.88	20230209	2750	5.82	20231026	6310	-53.88	20230209	2750	5.82	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
151	20231204	110822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	82389660	28252	29.78	2915	2975	2895	3770	2030	2900	2916.24	1.34	0	-4767	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	563	53.70	0.88	12	0.15	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
152	20231204	100821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	30	2	1.03	66006170	22604	23.83	2915	2975	2895	3770	2030	2900	2920.11	1.34	0	-3578	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	569	54.26	0.89	12	0.12	54.00	3291.00	6310	20230209	-53.57	2750	20231026	6.55	6310	-53.57	20230209	2750	6.55	20231026	6310	-53.57	20230209	2750	6.55	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
153	20231204	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	2431220	838	0.88	2915	2915	2895	3770	2030	2900	2901.22	1.34	0	-775	3050	2975	2930	2855	2810	2952	2832	97	870	500	1850	5	1	19408000	562	53.61	0.88	12	0.00	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.03	N	220180	500	97 억	260278	N	N	N	N
154	20231201	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	278832790	94856	296.32	2930	3005	2885	3770	2030	2900	2939.54	1.30	0	7099	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	563	53.70	0.88	12	0.49	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N
155	20231201	150819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	276360770	94004	293.66	2930	3005	2885	3770	2030	2900	2939.88	1.30	0	7132	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	563	53.70	0.88	12	0.48	54.00	3291.00	6310	20230209	-54.04	2750	20231026	5.45	6310	-54.04	20230209	2750	5.45	20231026	6310	-54.04	20230209	2750	5.45	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N
156	20231201	140819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	20	2	0.69	248465805	84372	263.57	2930	3005	2895	3770	2030	2900	2944.88	1.30	0	7742	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	567	54.07	0.89	12	0.43	54.00	3291.00	6310	20230209	-53.72	2750	20231026	6.18	6310	-53.72	20230209	2750	6.18	20231026	6310	-53.72	20230209	2750	6.18	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N
157	20231201	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	5	2	0.17	244055840	82852	258.82	2930	3005	2895	3770	2030	2900	2945.68	1.30	0	7051	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	564	53.80	0.88	12	0.43	54.00	3291.00	6310	20230209	-53.96	2750	20231026	5.64	6310	-53.96	20230209	2750	5.64	20231026	6310	-53.96	20230209	2750	5.64	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N
158	20231201	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2895	-5	5	-0.17	237830015	80712	252.14	2930	3005	2895	3770	2030	2900	2946.65	1.30	0	7138	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	562	53.61	0.88	12	0.42	54.00	3291.00	6310	20230209	-54.12	2750	20231026	5.27	6310	-54.12	20230209	2750	5.27	20231026	6310	-54.12	20230209	2750	5.27	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N
159	20231201	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	45	2	1.55	191769575	64919	202.80	2930	3005	2920	3770	2030	2900	2953.98	1.30	0	5855	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	572	54.54	0.89	12	0.33	54.00	3291.00	6310	20230209	-53.33	2750	20231026	7.09	6310	-53.33	20230209	2750	7.09	20231026	6310	-53.33	20230209	2750	7.09	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N
160	20231201	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	75	2	2.59	94508620	31885	99.61	2930	3005	2930	3770	2030	2900	2964.05	1.30	0	-1652	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	577	55.09	0.90	12	0.16	54.00	3291.00	6310	20230209	-52.85	2750	20231026	8.18	6310	-52.85	20230209	2750	8.18	20231026	6310	-52.85	20230209	2750	8.18	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N
161	20231201	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	75	2	2.59	13733175	4666	14.58	2930	2980	2930	3770	2030	2900	2943.24	1.30	0	-1621	2990	2945	2910	2865	2830	2927	2847	97	870	500	1850	5	1	19408000	577	55.09	0.90	12	0.02	54.00	3291.00	6310	20230209	-52.85	2750	20231026	8.18	6310	-52.85	20230209	2750	8.18	20231026	6310	-52.85	20230209	2750	8.18	20231026	2.01	N	220180	500	97 억	252491	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History