KissMeData/042510/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
3	20231229	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
4	20231229	140520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
5	20231229	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
6	20231229	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
7	20231229	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
8	20231229	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
9	20231229	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	514614520	208408	113.31	2480	2495	2445	3220	1740	2480	2469.28	0.71	-54413	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	398906	N	N	N	N
10	20231228	160459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	513772780	208068	113.13	2480	2495	2445	3220	1740	2480	2469.28	0.81	0	-54423	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.37	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
11	20231228	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	0	3	0.00	456207070	184799	100.48	2480	2495	2445	3220	1740	2480	2468.67	0.81	0	-53053	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1389	14.42	2.52	12	0.33	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
12	20231228	140458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-10	5	-0.40	393204520	159340	86.63	2480	2495	2445	3220	1740	2480	2467.71	0.81	0	-48990	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1384	14.36	2.51	12	0.28	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	3020	-18.21	20230804	1965	25.70	20230103	3020	-18.21	20230804	1965	25.70	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
13	20231228	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-25	5	-1.01	365499935	148068	80.50	2480	2495	2445	3220	1740	2480	2468.46	0.81	0	-46617	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1375	14.27	2.50	12	0.26	172.00	983.00	3020	20230804	-18.71	1965	20230103	24.94	3020	-18.71	20230804	1965	24.94	20230103	3020	-18.71	20230804	1965	24.94	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
14	20231228	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-20	5	-0.81	339682680	137539	74.78	2480	2495	2445	3220	1740	2480	2469.72	0.81	0	-43104	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1378	14.30	2.50	12	0.25	172.00	983.00	3020	20230804	-18.54	1965	20230103	25.19	3020	-18.54	20230804	1965	25.19	20230103	3020	-18.54	20230804	1965	25.19	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
15	20231228	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-25	5	-1.01	276593340	111841	60.81	2480	2495	2445	3220	1740	2480	2473.09	0.81	0	-38412	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1375	14.27	2.50	12	0.20	172.00	983.00	3020	20230804	-18.71	1965	20230103	24.94	3020	-18.71	20230804	1965	24.94	20230103	3020	-18.71	20230804	1965	24.94	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
16	20231228	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	0	3	0.00	209267325	84425	45.90	2480	2495	2460	3220	1740	2480	2478.74	0.81	0	-32580	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1389	14.42	2.52	12	0.15	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
17	20231228	090458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-5	5	-0.20	31546765	12744	6.93	2480	2490	2465	3220	1740	2480	2475.42	0.81	0	-5760	2536	2507	2451	2422	2366	2522	2437	280	740	500	1780	5	1	56025871	1387	14.39	2.52	12	0.02	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	1.96	N	042510	500	280 억	453319	N	N	N	N
18	20231227	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	60	2	2.48	442049275	181433	116.82	2395	2480	2395	3145	1695	2420	2435.45	0.76	0	26875	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1389	14.42	2.52	12	0.32	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
19	20231227	150502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	25	2	1.03	311727075	128583	82.79	2395	2455	2395	3145	1695	2420	2424.33	0.76	0	30123	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1370	14.22	2.49	12	0.23	172.00	983.00	3020	20230804	-19.04	1965	20230103	24.43	3020	-19.04	20230804	1965	24.43	20230103	3020	-19.04	20230804	1965	24.43	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
20	20231227	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	20	2	0.83	255563065	105520	67.94	2395	2455	2395	3145	1695	2420	2421.94	0.76	0	26177	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1367	14.19	2.48	12	0.19	172.00	983.00	3020	20230804	-19.21	1965	20230103	24.17	3020	-19.21	20230804	1965	24.17	20230103	3020	-19.21	20230804	1965	24.17	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
21	20231227	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	30	2	1.24	245524535	101402	65.29	2395	2455	2395	3145	1695	2420	2421.30	0.76	0	25933	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1373	14.24	2.49	12	0.18	172.00	983.00	3020	20230804	-18.87	1965	20230103	24.68	3020	-18.87	20230804	1965	24.68	20230103	3020	-18.87	20230804	1965	24.68	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
22	20231227	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	20	2	0.83	156081020	64691	41.65	2395	2440	2395	3145	1695	2420	2412.72	0.76	0	7941	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1367	14.19	2.48	12	0.12	172.00	983.00	3020	20230804	-19.21	1965	20230103	24.17	3020	-19.21	20230804	1965	24.17	20230103	3020	-19.21	20230804	1965	24.17	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
23	20231227	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	0	3	0.00	136234745	56509	36.38	2395	2430	2395	3145	1695	2420	2410.85	0.76	0	3824	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1356	14.07	2.46	12	0.10	172.00	983.00	3020	20230804	-19.87	1965	20230103	23.16	3020	-19.87	20230804	1965	23.16	20230103	3020	-19.87	20230804	1965	23.16	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
24	20231227	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-20	5	-0.83	79644185	33065	21.29	2395	2430	2395	3145	1695	2420	2408.72	0.76	0	2527	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1345	13.95	2.44	12	0.06	172.00	983.00	3020	20230804	-20.53	1965	20230103	22.14	3020	-20.53	20230804	1965	22.14	20230103	3020	-20.53	20230804	1965	22.14	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
25	20231227	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-20	5	-0.83	23665505	9818	6.32	2395	2430	2395	3145	1695	2420	2410.42	0.76	0	1552	2473	2446	2403	2376	2333	2460	2390	280	725	500	1740	5	1	56025871	1345	13.95	2.44	12	0.02	172.00	983.00	3020	20230804	-20.53	1965	20230103	22.14	3020	-20.53	20230804	1965	22.14	20230103	3020	-20.53	20230804	1965	22.14	20230103	1.97	N	042510	500	280 억	426434	N	N	N	N
26	20231226	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	25	2	1.04	365199875	152867	97.85	2395	2430	2360	3110	1680	2395	2388.97	0.74	0	8647	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1356	14.07	2.46	12	0.27	172.00	983.00	3020	20230804	-19.87	1965	20230103	23.16	3020	-19.87	20230804	1965	23.16	20230103	3020	-19.87	20230804	1965	23.16	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
27	20231226	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	20	2	0.84	300709160	125984	80.64	2395	2430	2360	3110	1680	2395	2386.85	0.74	0	10417	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1353	14.04	2.46	12	0.22	172.00	983.00	3020	20230804	-20.03	1965	20230103	22.90	3020	-20.03	20230804	1965	22.90	20230103	3020	-20.03	20230804	1965	22.90	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
28	20231226	140500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	10	2	0.42	258984485	108636	69.54	2395	2430	2360	3110	1680	2395	2383.91	0.74	0	4746	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1347	13.98	2.45	12	0.19	172.00	983.00	3020	20230804	-20.36	1965	20230103	22.39	3020	-20.36	20230804	1965	22.39	20230103	3020	-20.36	20230804	1965	22.39	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
29	20231226	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	0	3	0.00	207708250	87236	55.84	2395	2430	2360	3110	1680	2395	2380.91	0.74	0	446	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1342	13.92	2.44	12	0.16	172.00	983.00	3020	20230804	-20.70	1965	20230103	21.88	3020	-20.70	20230804	1965	21.88	20230103	3020	-20.70	20230804	1965	21.88	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
30	20231226	120459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	5	2	0.21	196872400	82708	52.94	2395	2430	2360	3110	1680	2395	2380.24	0.74	0	547	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1345	13.95	2.44	12	0.15	172.00	983.00	3020	20230804	-20.53	1965	20230103	22.14	3020	-20.53	20230804	1965	22.14	20230103	3020	-20.53	20230804	1965	22.14	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
31	20231226	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	-10	5	-0.42	142756490	59952	38.38	2395	2430	2360	3110	1680	2395	2381.06	0.74	0	-286	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1336	13.87	2.43	12	0.11	172.00	983.00	3020	20230804	-21.03	1965	20230103	21.37	3020	-21.03	20230804	1965	21.37	20230103	3020	-21.03	20230804	1965	21.37	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
32	20231226	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-25	5	-1.04	91897500	38488	24.64	2395	2430	2360	3110	1680	2395	2387.60	0.74	0	-9100	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1328	13.78	2.41	12	0.07	172.00	983.00	3020	20230804	-21.52	1965	20230103	20.61	3020	-21.52	20230804	1965	20.61	20230103	3020	-21.52	20230804	1965	20.61	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
33	20231226	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	5	2	0.21	29518270	12279	7.86	2395	2430	2395	3110	1680	2395	2404.34	0.74	0	-7739	2475	2435	2410	2370	2345	2422	2357	280	715	500	1720	5	1	56025871	1345	13.95	2.44	12	0.02	172.00	983.00	3020	20230804	-20.53	1965	20230103	22.14	3020	-20.53	20230804	1965	22.14	20230103	3020	-20.53	20230804	1965	22.14	20230103	1.96	N	042510	500	280 억	415945	N	N	N	N
34	20231222	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-45	5	-1.84	370837220	153543	96.53	2445	2450	2385	3170	1710	2440	2415.23	0.79	0	-25468	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1342	13.92	2.44	12	0.27	172.00	983.00	3020	20230804	-20.70	1965	20230103	21.88	3020	-20.70	20230804	1965	21.88	20230103	3020	-20.70	20230804	1965	21.88	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
35	20231222	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-30	5	-1.23	303587420	125474	78.88	2445	2450	2395	3170	1710	2440	2419.52	0.79	0	-25633	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1350	14.01	2.45	12	0.22	172.00	983.00	3020	20230804	-20.20	1965	20230103	22.65	3020	-20.20	20230804	1965	22.65	20230103	3020	-20.20	20230804	1965	22.65	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
36	20231222	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	-25	5	-1.02	269701105	111406	70.04	2445	2450	2395	3170	1710	2440	2420.88	0.79	0	-19348	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1353	14.04	2.46	12	0.20	172.00	983.00	3020	20230804	-20.03	1965	20230103	22.90	3020	-20.03	20230804	1965	22.90	20230103	3020	-20.03	20230804	1965	22.90	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
37	20231222	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-10	5	-0.41	236144340	97533	61.31	2445	2450	2395	3170	1710	2440	2421.17	0.79	0	-18163	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1361	14.13	2.47	12	0.17	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
38	20231222	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-10	5	-0.41	212642185	87878	55.25	2445	2450	2395	3170	1710	2440	2419.74	0.79	0	-17860	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1361	14.13	2.47	12	0.16	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
39	20231222	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-10	5	-0.41	174318070	72093	45.32	2445	2450	2395	3170	1710	2440	2417.96	0.79	0	-15183	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1361	14.13	2.47	12	0.13	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
40	20231222	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	-20	5	-0.82	146712525	60676	38.14	2445	2450	2395	3170	1710	2440	2417.97	0.79	0	-16623	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1356	14.07	2.46	12	0.11	172.00	983.00	3020	20230804	-19.87	1965	20230103	23.16	3020	-19.87	20230804	1965	23.16	20230103	3020	-19.87	20230804	1965	23.16	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
41	20231222	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-10	5	-0.41	19554125	8012	5.04	2445	2450	2430	3170	1710	2440	2440.60	0.79	0	-6076	2523	2481	2453	2411	2383	2467	2397	280	730	500	1750	5	1	56025871	1361	14.13	2.47	12	0.01	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.00	N	042510	500	280 억	440413	N	N	N	N
42	20231221	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-25	5	-1.01	388883585	158436	37.67	2460	2495	2425	3200	1730	2465	2454.45	0.85	0	-36082	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1367	14.19	2.48	12	0.28	172.00	983.00	3020	20230804	-19.21	1965	20230103	24.17	3020	-19.21	20230804	1965	24.17	20230103	3020	-19.21	20230804	1965	24.17	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
43	20231221	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-35	5	-1.42	366686600	149336	35.50	2460	2495	2425	3200	1730	2465	2455.38	0.85	0	-34464	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1361	14.13	2.47	12	0.27	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
44	20231221	140448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-20	5	-0.81	293356530	119210	28.34	2460	2495	2430	3200	1730	2465	2460.80	0.85	0	-34181	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1370	14.22	2.49	12	0.21	172.00	983.00	3020	20230804	-19.04	1965	20230103	24.43	3020	-19.04	20230804	1965	24.43	20230103	3020	-19.04	20230804	1965	24.43	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
45	20231221	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	-20	5	-0.81	269277590	109371	26.00	2460	2495	2430	3200	1730	2465	2462.03	0.85	0	-29529	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1370	14.22	2.49	12	0.20	172.00	983.00	3020	20230804	-19.04	1965	20230103	24.43	3020	-19.04	20230804	1965	24.43	20230103	3020	-19.04	20230804	1965	24.43	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
46	20231221	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	0	3	0.00	237349575	96374	22.91	2460	2495	2430	3200	1730	2465	2462.77	0.85	0	-26150	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1381	14.33	2.51	12	0.17	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
47	20231221	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-15	5	-0.61	226077645	91783	21.82	2460	2495	2430	3200	1730	2465	2463.16	0.85	0	-26069	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1373	14.24	2.49	12	0.16	172.00	983.00	3020	20230804	-18.87	1965	20230103	24.68	3020	-18.87	20230804	1965	24.68	20230103	3020	-18.87	20230804	1965	24.68	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
48	20231221	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	10	2	0.41	92042635	37263	8.86	2460	2495	2445	3200	1730	2465	2470.22	0.85	0	-3939	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1387	14.39	2.52	12	0.07	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
49	20231221	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-10	5	-0.41	17021260	6931	1.65	2460	2460	2445	3200	1730	2465	2454.27	0.85	0	-606	2581	2522	2466	2407	2351	2552	2437	280	735	500	1770	5	1	56025871	1375	14.27	2.50	12	0.01	172.00	983.00	3020	20230804	-18.71	1965	20230103	24.94	3020	-18.71	20230804	1965	24.94	20230103	3020	-18.71	20230804	1965	24.94	20230103	2.00	N	042510	500	280 억	476490	N	N	N	N
50	20231220	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	40	2	1.65	1042165340	419342	90.33	2445	2525	2410	3150	1700	2425	2485.24	0.78	0	36351	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1381	14.33	2.51	12	0.75	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
51	20231220	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	45	2	1.86	989596730	398000	85.73	2445	2525	2410	3150	1700	2425	2486.42	0.78	0	33916	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1384	14.36	2.51	12	0.71	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	3020	-18.21	20230804	1965	25.70	20230103	3020	-18.21	20230804	1965	25.70	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
52	20231220	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	45	2	1.86	863232650	347053	74.76	2445	2525	2410	3150	1700	2425	2487.32	0.78	0	39188	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1384	14.36	2.51	12	0.62	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	3020	-18.21	20230804	1965	25.70	20230103	3020	-18.21	20230804	1965	25.70	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
53	20231220	130517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	45	2	1.86	809984135	325495	70.11	2445	2525	2410	3150	1700	2425	2488.47	0.78	0	41263	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1384	14.36	2.51	12	0.58	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	3020	-18.21	20230804	1965	25.70	20230103	3020	-18.21	20230804	1965	25.70	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
54	20231220	120447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	60	2	2.47	717283730	288079	62.05	2445	2525	2410	3150	1700	2425	2489.89	0.78	0	41572	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1392	14.45	2.53	12	0.51	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	3020	-17.72	20230804	1965	26.46	20230103	3020	-17.72	20230804	1965	26.46	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
55	20231220	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	85	2	3.51	614389945	246950	53.19	2445	2525	2410	3150	1700	2425	2487.91	0.78	0	42172	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1406	14.59	2.55	12	0.44	172.00	983.00	3020	20230804	-16.89	1965	20230103	27.74	3020	-16.89	20230804	1965	27.74	20230103	3020	-16.89	20230804	1965	27.74	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
56	20231220	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	35	2	1.44	141463520	57987	12.49	2445	2465	2410	3150	1700	2425	2439.57	0.78	0	-1726	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1378	14.30	2.50	12	0.10	172.00	983.00	3020	20230804	-18.54	1965	20230103	25.19	3020	-18.54	20230804	1965	25.19	20230103	3020	-18.54	20230804	1965	25.19	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
57	20231220	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	10	2	0.41	24630085	10130	2.18	2445	2455	2410	3150	1700	2425	2431.40	0.78	0	-3891	2575	2500	2460	2385	2345	2480	2365	280	725	500	1740	5	1	56025871	1364	14.16	2.48	12	0.02	172.00	983.00	3020	20230804	-19.37	1965	20230103	23.92	3020	-19.37	20230804	1965	23.92	20230103	3020	-19.37	20230804	1965	23.92	20230103	1.97	N	042510	500	280 억	438764	N	N	N	N
58	20231219	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	-55	5	-2.22	1133992650	459334	157.68	2480	2535	2420	3220	1740	2480	2468.78	0.79	0	-3029	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1359	14.10	2.47	12	0.82	172.00	983.00	3020	20230804	-19.70	1965	20230103	23.41	3020	-19.70	20230804	1965	23.41	20230103	3020	-19.70	20230804	1965	23.41	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
59	20231219	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-50	5	-2.02	1070540610	433164	148.69	2480	2535	2420	3220	1740	2480	2471.44	0.79	0	-3029	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1361	14.13	2.47	12	0.77	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
60	20231219	140448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-50	5	-2.02	977326630	394794	135.52	2480	2535	2425	3220	1740	2480	2475.54	0.79	0	7215	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1361	14.13	2.47	12	0.70	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
61	20231219	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-45	5	-1.81	936931315	378188	129.82	2480	2535	2425	3220	1740	2480	2477.42	0.79	0	11209	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1364	14.16	2.48	12	0.68	172.00	983.00	3020	20230804	-19.37	1965	20230103	23.92	3020	-19.37	20230804	1965	23.92	20230103	3020	-19.37	20230804	1965	23.92	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
62	20231219	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-25	5	-1.01	818495325	329661	113.16	2480	2535	2440	3220	1740	2480	2482.84	0.79	0	28649	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1375	14.27	2.50	12	0.59	172.00	983.00	3020	20230804	-18.71	1965	20230103	24.94	3020	-18.71	20230804	1965	24.94	20230103	3020	-18.71	20230804	1965	24.94	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
63	20231219	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	653426650	262571	90.13	2480	2535	2440	3220	1740	2480	2488.57	0.79	0	-9840	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1381	14.33	2.51	12	0.47	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
64	20231219	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	5	2	0.20	512396630	205821	70.65	2480	2535	2440	3220	1740	2480	2489.53	0.79	0	-3456	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1392	14.45	2.53	12	0.37	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	3020	-17.72	20230804	1965	26.46	20230103	3020	-17.72	20230804	1965	26.46	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
65	20231219	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	5	2	0.20	21626245	8712	2.99	2480	2495	2480	3220	1740	2480	2482.35	0.79	0	2758	2523	2501	2483	2461	2443	2512	2472	280	740	500	1780	5	1	56025871	1392	14.45	2.53	12	0.02	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	3020	-17.72	20230804	1965	26.46	20230103	3020	-17.72	20230804	1965	26.46	20230103	1.91	N	042510	500	280 억	441804	N	N	N	N
66	20231218	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	20	2	0.81	715273015	288098	102.65	2475	2505	2465	3195	1725	2460	2482.80	0.65	0	71440	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1389	14.42	2.52	12	0.51	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
67	20231218	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	20	2	0.81	699959230	281921	100.45	2475	2505	2465	3195	1725	2460	2482.88	0.65	0	70577	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1389	14.42	2.52	12	0.50	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
68	20231218	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	20	2	0.81	558903785	225075	80.19	2475	2505	2465	3195	1725	2460	2483.26	0.65	0	41046	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1389	14.42	2.52	12	0.40	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
69	20231218	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	25	2	1.02	494290075	199004	70.90	2475	2505	2465	3195	1725	2460	2483.90	0.65	0	40587	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1392	14.45	2.53	12	0.36	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	3020	-17.72	20230804	1965	26.46	20230103	3020	-17.72	20230804	1965	26.46	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
70	20231218	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	35	2	1.42	445467420	179406	63.92	2475	2505	2465	3195	1725	2460	2483.10	0.65	0	44600	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1398	14.51	2.54	12	0.32	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	3020	-17.38	20230804	1965	26.97	20230103	3020	-17.38	20230804	1965	26.97	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
71	20231218	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	25	2	1.02	357527435	144104	51.34	2475	2500	2465	3195	1725	2460	2481.14	0.65	0	39815	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1392	14.45	2.53	12	0.26	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	3020	-17.72	20230804	1965	26.46	20230103	3020	-17.72	20230804	1965	26.46	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
72	20231218	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	15	2	0.61	153313515	61789	22.02	2475	2500	2465	3195	1725	2460	2481.48	0.65	0	1912	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1387	14.39	2.52	12	0.11	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
73	20231218	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	35	2	1.42	27847645	11224	4.00	2475	2495	2470	3195	1725	2460	2482.43	0.65	0	3014	2566	2512	2486	2432	2406	2500	2420	280	735	500	1770	5	1	56025871	1398	14.51	2.54	12	0.02	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	3020	-17.38	20230804	1965	26.97	20230103	3020	-17.38	20230804	1965	26.97	20230103	2.83	N	042510	500	280 억	366335	N	N	N	N
74	20231215	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-80	5	-3.15	687402620	276301	71.82	2535	2540	2460	3300	1780	2540	2488.28	0.95	0	912	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	951	14.30	2.50	12	0.71	172.00	983.00	3020	20230804	-18.54	1965	20230103	25.19	3020	-18.54	20230804	1965	25.19	20230103	3020	-18.54	20230804	1965	25.19	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
75	20231215	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-65	5	-2.56	567045240	227414	59.11	2535	2540	2465	3300	1780	2540	2493.37	0.95	0	-18029	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	957	14.39	2.52	12	0.59	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
76	20231215	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-65	5	-2.56	470747170	188400	48.97	2535	2540	2470	3300	1780	2540	2498.57	0.95	0	-18394	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	957	14.39	2.52	12	0.49	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
77	20231215	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-60	5	-2.36	404533040	161659	42.02	2535	2540	2470	3300	1780	2540	2502.29	0.95	0	-12443	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	959	14.42	2.52	12	0.42	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
78	20231215	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-50	5	-1.97	366971260	146526	38.09	2535	2540	2470	3300	1780	2540	2504.38	0.95	0	-9431	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	963	14.48	2.53	12	0.38	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	3020	-17.55	20230804	1965	26.72	20230103	3020	-17.55	20230804	1965	26.72	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
79	20231215	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-35	5	-1.38	266430815	106038	27.56	2535	2540	2490	3300	1780	2540	2512.50	0.95	0	-7815	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	969	14.56	2.55	12	0.27	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
80	20231215	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-20	5	-0.79	156051940	61900	16.09	2535	2540	2505	3300	1780	2540	2520.91	0.95	0	-4683	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	974	14.65	2.56	12	0.16	172.00	983.00	3020	20230804	-16.56	1965	20230103	28.24	3020	-16.56	20230804	1965	28.24	20230103	3020	-16.56	20230804	1965	28.24	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
81	20231215	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	0	3	0.00	28866445	11423	2.97	2535	2540	2515	3300	1780	2540	2526.59	0.95	0	-3216	2620	2580	2525	2485	2430	2600	2505	193	760	500	1820	5	1	38666746	982	14.77	2.58	12	0.03	172.00	983.00	3020	20230804	-15.89	1965	20230103	29.26	3020	-15.89	20230804	1965	29.26	20230103	3020	-15.89	20230804	1965	29.26	20230103	2.75	N	042510	500	193 억	365423	N	N	N	N
82	20231214	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	40	2	1.60	952810525	379256	119.83	2480	2565	2470	3250	1750	2500	2512.39	0.91	0	12793	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	982	14.77	2.58	12	0.98	172.00	983.00	3020	20230804	-15.89	1965	20230103	29.26	3020	-15.89	20230804	1965	29.26	20230103	3020	-15.89	20230804	1965	29.26	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
83	20231214	150456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	25	2	1.00	814777700	324765	102.62	2480	2565	2470	3250	1750	2500	2508.89	0.91	0	-1277	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	976	14.68	2.57	12	0.84	172.00	983.00	3020	20230804	-16.39	1965	20230103	28.50	3020	-16.39	20230804	1965	28.50	20230103	3020	-16.39	20230804	1965	28.50	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
84	20231214	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	30	2	1.20	697635770	278447	87.98	2480	2565	2470	3250	1750	2500	2505.50	0.91	0	-2719	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	978	14.71	2.57	12	0.72	172.00	983.00	3020	20230804	-16.23	1965	20230103	28.75	3020	-16.23	20230804	1965	28.75	20230103	3020	-16.23	20230804	1965	28.75	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
85	20231214	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-10	5	-0.40	475647130	190743	60.27	2480	2525	2470	3250	1750	2500	2493.57	0.91	0	-7120	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	963	14.48	2.53	12	0.49	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	3020	-17.55	20230804	1965	26.72	20230103	3020	-17.55	20230804	1965	26.72	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
86	20231214	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-30	5	-1.20	443314625	177732	56.16	2480	2525	2470	3250	1750	2500	2494.21	0.91	0	-3611	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	955	14.36	2.51	12	0.46	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	3020	-18.21	20230804	1965	25.70	20230103	3020	-18.21	20230804	1965	25.70	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
87	20231214	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-5	5	-0.20	305230100	122109	38.58	2480	2525	2480	3250	1750	2500	2499.65	0.91	0	6670	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	965	14.51	2.54	12	0.32	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	3020	-17.38	20230804	1965	26.97	20230103	3020	-17.38	20230804	1965	26.97	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
88	20231214	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	10	2	0.40	197126220	78882	24.92	2480	2525	2480	3250	1750	2500	2498.97	0.91	0	9066	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	971	14.59	2.55	12	0.20	172.00	983.00	3020	20230804	-16.89	1965	20230103	27.74	3020	-16.89	20230804	1965	27.74	20230103	3020	-16.89	20230804	1965	27.74	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
89	20231214	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	10	2	0.40	33728915	13565	4.29	2480	2510	2480	3250	1750	2500	2483.39	0.91	0	478	2593	2546	2523	2476	2453	2535	2465	193	750	500	1800	5	1	38666746	971	14.59	2.55	12	0.04	172.00	983.00	3020	20230804	-16.89	1965	20230103	27.74	3020	-16.89	20230804	1965	27.74	20230103	3020	-16.89	20230804	1965	27.74	20230103	2.80	N	042510	500	193 억	352630	N	N	N	N
90	20231213	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-70	5	-2.72	781060150	308523	26.06	2555	2570	2500	3340	1800	2570	2531.78	1.09	0	-67651	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	967	14.53	2.54	12	0.80	172.00	983.00	3020	20230804	-17.22	1965	20230103	27.23	3020	-17.22	20230804	1965	27.23	20230103	3020	-17.22	20230804	1965	27.23	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
91	20231213	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-65	5	-2.53	735425145	290297	24.52	2555	2570	2505	3340	1800	2570	2533.35	1.09	0	-68641	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	969	14.56	2.55	12	0.75	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
92	20231213	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-35	5	-1.36	559362895	220413	18.62	2555	2570	2525	3340	1800	2570	2537.79	1.09	0	-28826	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	980	14.74	2.58	12	0.57	172.00	983.00	3020	20230804	-16.06	1965	20230103	29.01	3020	-16.06	20230804	1965	29.01	20230103	3020	-16.06	20230804	1965	29.01	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
93	20231213	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-30	5	-1.17	469894820	185094	15.64	2555	2570	2525	3340	1800	2570	2538.68	1.09	0	-25104	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	982	14.77	2.58	12	0.48	172.00	983.00	3020	20230804	-15.89	1965	20230103	29.26	3020	-15.89	20230804	1965	29.26	20230103	3020	-15.89	20230804	1965	29.26	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
94	20231213	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-30	5	-1.17	411256350	162014	13.69	2555	2570	2525	3340	1800	2570	2538.40	1.09	0	-23800	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	982	14.77	2.58	12	0.42	172.00	983.00	3020	20230804	-15.89	1965	20230103	29.26	3020	-15.89	20230804	1965	29.26	20230103	3020	-15.89	20230804	1965	29.26	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
95	20231213	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-25	5	-0.97	361102115	142303	12.02	2555	2570	2525	3340	1800	2570	2537.56	1.09	0	-24250	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	984	14.80	2.59	12	0.37	172.00	983.00	3020	20230804	-15.73	1965	20230103	29.52	3020	-15.73	20230804	1965	29.52	20230103	3020	-15.73	20230804	1965	29.52	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
96	20231213	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-30	5	-1.17	282161510	111165	9.39	2555	2570	2525	3340	1800	2570	2538.22	1.09	0	-15644	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	982	14.77	2.58	12	0.29	172.00	983.00	3020	20230804	-15.89	1965	20230103	29.26	3020	-15.89	20230804	1965	29.26	20230103	3020	-15.89	20230804	1965	29.26	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
97	20231213	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-40	5	-1.56	89686630	35305	2.98	2555	2560	2530	3340	1800	2570	2540.34	1.09	0	-1153	2676	2622	2541	2487	2406	2650	2515	193	770	500	1850	5	1	38666746	978	14.71	2.57	12	0.09	172.00	983.00	3020	20230804	-16.23	1965	20230103	28.75	3020	-16.23	20230804	1965	28.75	20230103	3020	-16.23	20230804	1965	28.75	20230103	2.85	N	042510	500	193 억	420052	N	N	N	N
98	20231212	160429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	45	2	1.78	2958384940	1164004	270.22	2525	2595	2460	3280	1770	2525	2541.26	1.18	0	-36253	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	994	14.94	2.61	12	3.01	172.00	983.00	3020	20230804	-14.90	1965	20230103	30.79	3020	-14.90	20230804	1965	30.79	20230103	3020	-14.90	20230804	1965	30.79	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
99	20231212	150435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	45	2	1.78	2605547960	1026549	238.31	2525	2595	2460	3280	1770	2525	2538.16	1.18	0	-11699	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	994	14.94	2.61	12	2.65	172.00	983.00	3020	20230804	-14.90	1965	20230103	30.79	3020	-14.90	20230804	1965	30.79	20230103	3020	-14.90	20230804	1965	30.79	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
100	20231212	140417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-25	5	-0.99	2276288435	896511	208.12	2525	2595	2460	3280	1770	2525	2539.05	1.18	0	-17296	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	967	14.53	2.54	12	2.32	172.00	983.00	3020	20230804	-17.22	1965	20230103	27.23	3020	-17.22	20230804	1965	27.23	20230103	3020	-17.22	20230804	1965	27.23	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
101	20231212	130414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-20	5	-0.79	2176781655	856826	198.91	2525	2595	2460	3280	1770	2525	2540.52	1.18	0	-29667	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	969	14.56	2.55	12	2.22	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
102	20231212	120412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	5	2	0.20	1868002410	733772	170.34	2525	2595	2460	3280	1770	2525	2545.75	1.18	0	-89973	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	978	14.71	2.57	12	1.90	172.00	983.00	3020	20230804	-16.23	1965	20230103	28.75	3020	-16.23	20230804	1965	28.75	20230103	3020	-16.23	20230804	1965	28.75	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
103	20231212	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	15	2	0.59	1542637090	605771	140.63	2525	2595	2460	3280	1770	2525	2546.57	1.18	0	-86758	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	982	14.77	2.58	12	1.57	172.00	983.00	3020	20230804	-15.89	1965	20230103	29.26	3020	-15.89	20230804	1965	29.26	20230103	3020	-15.89	20230804	1965	29.26	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
104	20231212	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-20	5	-0.79	243090355	97513	22.64	2525	2525	2460	3280	1770	2525	2492.90	1.18	0	4477	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	969	14.56	2.55	12	0.25	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
105	20231212	090430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-20	5	-0.79	38257965	15202	3.53	2525	2525	2500	3280	1770	2525	2516.64	1.18	0	-4665	2588	2556	2523	2491	2458	2540	2475	193	755	500	1810	5	1	38666746	969	14.56	2.55	12	0.04	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.93	N	042510	500	193 억	456390	N	N	N	N
106	20231211	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	10	2	0.40	1073578820	425816	41.14	2550	2555	2490	3265	1765	2515	2521.22	0.74	-101782	65429	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	976	14.68	2.57	12	1.10	172.00	983.00	3020	20230804	-16.39	1965	20230103	28.50	3020	-16.39	20230804	1965	28.50	20230103	3020	-16.39	20230804	1965	28.50	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
107	20231211	150431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	20	2	0.80	946866655	375693	36.30	2550	2555	2490	3265	1765	2515	2520.32	0.74	-101782	65469	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	980	14.74	2.58	12	0.97	172.00	983.00	3020	20230804	-16.06	1965	20230103	29.01	3020	-16.06	20230804	1965	29.01	20230103	3020	-16.06	20230804	1965	29.01	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
108	20231211	140432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-5	5	-0.20	738393565	293351	28.34	2550	2555	2490	3265	1765	2515	2517.10	0.74	-101782	58162	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	971	14.59	2.55	12	0.76	172.00	983.00	3020	20230804	-16.89	1965	20230103	27.74	3020	-16.89	20230804	1965	27.74	20230103	3020	-16.89	20230804	1965	27.74	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
109	20231211	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-10	5	-0.40	681648610	270749	26.16	2550	2555	2490	3265	1765	2515	2517.64	0.74	-101782	58962	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	969	14.56	2.55	12	0.70	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
110	20231211	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-10	5	-0.40	577675370	229174	22.14	2550	2555	2505	3265	1765	2515	2520.68	0.74	-101782	48873	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	969	14.56	2.55	12	0.59	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
111	20231211	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	10	2	0.40	489030025	193883	18.73	2550	2555	2505	3265	1765	2515	2522.29	0.74	-101782	39649	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	976	14.68	2.57	12	0.50	172.00	983.00	3020	20230804	-16.39	1965	20230103	28.50	3020	-16.39	20230804	1965	28.50	20230103	3020	-16.39	20230804	1965	28.50	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
112	20231211	100430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	0	3	0.00	370331960	146779	14.18	2550	2555	2505	3265	1765	2515	2523.06	0.74	-101782	16616	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	972	14.62	2.56	12	0.38	172.00	983.00	3020	20230804	-16.72	1965	20230103	27.99	3020	-16.72	20230804	1965	27.99	20230103	3020	-16.72	20230804	1965	27.99	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
113	20231211	090428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	5	2	0.20	133570180	52723	5.09	2550	2555	2515	3265	1765	2515	2533.43	0.74	-101782	-15133	2645	2580	2505	2440	2365	2612	2472	193	750	500	1810	5	1	38666746	974	14.65	2.56	12	0.14	172.00	983.00	3020	20230804	-16.56	1965	20230103	28.24	3020	-16.56	20230804	1965	28.24	20230103	3020	-16.56	20230804	1965	28.24	20230103	2.97	N	042510	500	193 억	286790	N	N	N	N
114	20231208	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	85	2	3.50	2573307880	1022415	105.59	2430	2570	2430	3155	1705	2430	2516.90	0.74	0	102073	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	972	14.62	2.56	12	2.64	172.00	983.00	3020	20230804	-16.72	1965	20230103	27.99	3020	-16.72	20230804	1965	27.99	20230103	3020	-16.72	20230804	1965	27.99	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
115	20231208	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	75	2	3.09	2455223055	975389	100.73	2430	2570	2430	3155	1705	2430	2517.17	0.74	0	103022	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	969	14.56	2.55	12	2.52	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
116	20231208	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	95	2	3.91	2276564340	904085	93.37	2430	2570	2430	3155	1705	2430	2518.09	0.74	0	96555	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	976	14.68	2.57	12	2.34	172.00	983.00	3020	20230804	-16.39	1965	20230103	28.50	3020	-16.39	20230804	1965	28.50	20230103	3020	-16.39	20230804	1965	28.50	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
117	20231208	130426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	75	2	3.09	2165612450	859874	88.80	2430	2570	2430	3155	1705	2430	2518.52	0.74	0	83265	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	969	14.56	2.55	12	2.22	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
118	20231208	120422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	90	2	3.70	927453930	371089	38.32	2430	2550	2430	3155	1705	2430	2499.28	0.74	0	71134	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	974	14.65	2.56	12	0.96	172.00	983.00	3020	20230804	-16.56	1965	20230103	28.24	3020	-16.56	20230804	1965	28.24	20230103	3020	-16.56	20230804	1965	28.24	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
119	20231208	110422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	45	2	1.85	255272115	103809	10.72	2430	2485	2430	3155	1705	2430	2459.06	0.74	0	24554	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	957	14.39	2.52	12	0.27	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
120	20231208	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	25	2	1.03	135957135	55421	5.72	2430	2475	2430	3155	1705	2430	2453.17	0.74	0	13364	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	949	14.27	2.50	12	0.14	172.00	983.00	3020	20230804	-18.71	1965	20230103	24.94	3020	-18.71	20230804	1965	24.94	20230103	3020	-18.71	20230804	1965	24.94	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
121	20231208	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	15	2	0.62	28554450	11717	1.21	2430	2455	2430	3155	1705	2430	2437.01	0.74	0	4129	2650	2540	2470	2360	2290	2505	2325	193	725	500	1740	5	1	38666746	945	14.22	2.49	12	0.03	172.00	983.00	3020	20230804	-19.04	1965	20230103	24.43	3020	-19.04	20230804	1965	24.43	20230103	3020	-19.04	20230804	1965	24.43	20230103	2.94	N	042510	500	193 억	286790	N	N	N	N
122	20231207	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-80	5	-3.19	2382137810	962247	211.61	2525	2580	2400	3260	1760	2510	2475.63	0.93	0	-68820	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	940	14.13	2.47	12	2.49	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
123	20231207	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-80	5	-3.19	2292224130	925443	203.52	2525	2580	2400	3260	1760	2510	2476.88	0.93	0	-74318	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	940	14.13	2.47	12	2.39	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
124	20231207	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-75	5	-2.99	2247386475	906995	199.46	2525	2580	2400	3260	1760	2510	2477.83	0.93	0	-68409	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	942	14.16	2.48	12	2.35	172.00	983.00	3020	20230804	-19.37	1965	20230103	23.92	3020	-19.37	20230804	1965	23.92	20230103	3020	-19.37	20230804	1965	23.92	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
125	20231207	130424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	-80	5	-3.19	2193554715	884881	194.60	2525	2580	2400	3260	1760	2510	2478.91	0.93	0	-65530	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	940	14.13	2.47	12	2.29	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
126	20231207	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-100	5	-3.98	1901273285	764165	168.05	2525	2580	2400	3260	1760	2510	2488.03	0.93	0	-80003	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	932	14.01	2.45	12	1.98	172.00	983.00	3020	20230804	-20.20	1965	20230103	22.65	3020	-20.20	20230804	1965	22.65	20230103	3020	-20.20	20230804	1965	22.65	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
127	20231207	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-75	5	-2.99	1749503110	701211	154.21	2525	2580	2410	3260	1760	2510	2494.97	0.93	0	-70291	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	942	14.16	2.48	12	1.81	172.00	983.00	3020	20230804	-19.37	1965	20230103	23.92	3020	-19.37	20230804	1965	23.92	20230103	3020	-19.37	20230804	1965	23.92	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
128	20231207	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	-75	5	-2.99	1536869635	613370	134.89	2525	2580	2430	3260	1760	2510	2505.61	0.93	0	-46417	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	942	14.16	2.48	12	1.59	172.00	983.00	3020	20230804	-19.37	1965	20230103	23.92	3020	-19.37	20230804	1965	23.92	20230103	3020	-19.37	20230804	1965	23.92	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
129	20231207	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-20	5	-0.80	52588225	20967	4.61	2525	2525	2490	3260	1760	2510	2508.11	0.93	0	-6203	2550	2530	2495	2475	2440	2540	2485	193	750	500	1800	5	1	38666746	963	14.48	2.53	12	0.05	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	3020	-17.55	20230804	1965	26.72	20230103	3020	-17.55	20230804	1965	26.72	20230103	2.85	N	042510	500	193 억	358376	N	N	N	N
130	20231206	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	35	2	1.41	855696815	343828	64.71	2475	2515	2460	3215	1735	2475	2488.43	0.80	0	49768	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	971	14.59	2.55	12	0.89	172.00	983.00	3020	20230804	-16.89	1965	20230103	27.74	3020	-16.89	20230804	1965	27.74	20230103	3020	-16.89	20230804	1965	27.74	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
131	20231206	150425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	20	2	0.81	791151005	318039	59.86	2475	2515	2460	3215	1735	2475	2487.60	0.80	0	49876	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	965	14.51	2.54	12	0.82	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	3020	-17.38	20230804	1965	26.97	20230103	3020	-17.38	20230804	1965	26.97	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
132	20231206	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	20	2	0.81	643228610	258623	48.68	2475	2515	2460	3215	1735	2475	2487.13	0.80	0	38719	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	965	14.51	2.54	12	0.67	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	3020	-17.38	20230804	1965	26.97	20230103	3020	-17.38	20230804	1965	26.97	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
133	20231206	130420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	15	2	0.61	500119795	201148	37.86	2475	2515	2460	3215	1735	2475	2486.33	0.80	0	9109	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	963	14.48	2.53	12	0.52	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	3020	-17.55	20230804	1965	26.72	20230103	3020	-17.55	20230804	1965	26.72	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
134	20231206	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	10	2	0.40	467434150	188002	35.38	2475	2515	2460	3215	1735	2475	2486.33	0.80	0	8084	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	961	14.45	2.53	12	0.49	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	3020	-17.72	20230804	1965	26.46	20230103	3020	-17.72	20230804	1965	26.46	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
135	20231206	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	5	2	0.20	405989430	163230	30.72	2475	2515	2460	3215	1735	2475	2487.23	0.80	0	4388	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	959	14.42	2.52	12	0.42	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
136	20231206	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	15	2	0.61	348820845	140171	26.38	2475	2515	2460	3215	1735	2475	2488.55	0.80	0	2330	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	963	14.48	2.53	12	0.36	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	3020	-17.55	20230804	1965	26.72	20230103	3020	-17.55	20230804	1965	26.72	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
137	20231206	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	15	2	0.61	40422120	16332	3.07	2475	2495	2460	3215	1735	2475	2475.03	0.80	0	1212	2575	2525	2480	2430	2385	2550	2455	193	740	500	1780	5	1	38666746	963	14.48	2.53	12	0.04	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	3020	-17.55	20230804	1965	26.72	20230103	3020	-17.55	20230804	1965	26.72	20230103	3.03	N	042510	500	193 억	308571	N	N	N	N
138	20231205	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-40	5	-1.59	1308533620	528043	63.61	2460	2530	2435	3265	1765	2515	2477.96	0.71	0	29050	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	957	14.39	2.52	12	1.37	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
139	20231205	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-65	5	-2.58	1248945855	503871	60.70	2460	2530	2435	3265	1765	2515	2478.57	0.71	0	28250	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	947	14.24	2.49	12	1.30	172.00	983.00	3020	20230804	-18.87	1965	20230103	24.68	3020	-18.87	20230804	1965	24.68	20230103	3020	-18.87	20230804	1965	24.68	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
140	20231205	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-45	5	-1.79	1108094135	446577	53.80	2460	2530	2435	3265	1765	2515	2481.16	0.71	0	31550	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	955	14.36	2.51	12	1.15	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	3020	-18.21	20230804	1965	25.70	20230103	3020	-18.21	20230804	1965	25.70	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
141	20231205	130421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-50	5	-1.99	866038565	349628	42.12	2460	2520	2435	3265	1765	2515	2476.82	0.71	0	23588	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	953	14.33	2.51	12	0.90	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	3020	-18.38	20230804	1965	25.45	20230103	3020	-18.38	20230804	1965	25.45	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
142	20231205	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-40	5	-1.59	790676535	319100	38.44	2460	2520	2435	3265	1765	2515	2477.61	0.71	0	19587	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	957	14.39	2.52	12	0.83	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	3020	-18.05	20230804	1965	25.95	20230103	3020	-18.05	20230804	1965	25.95	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
143	20231205	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-35	5	-1.39	721857785	291292	35.09	2460	2520	2435	3265	1765	2515	2477.88	0.71	0	17929	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	959	14.42	2.52	12	0.75	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	3020	-17.88	20230804	1965	26.21	20230103	3020	-17.88	20230804	1965	26.21	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
144	20231205	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-10	5	-0.40	498894260	201971	24.33	2460	2505	2435	3265	1765	2515	2469.70	0.71	0	20256	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	969	14.56	2.55	12	0.52	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	3020	-17.05	20230804	1965	27.48	20230103	3020	-17.05	20230804	1965	27.48	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
145	20231205	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-20	5	-0.80	137740810	55609	6.70	2460	2500	2460	3265	1765	2515	2475.61	0.71	0	-7295	2635	2575	2470	2410	2305	2605	2440	193	750	500	1810	5	1	38666746	965	14.51	2.54	12	0.14	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	3020	-17.38	20230804	1965	26.97	20230103	3020	-17.38	20230804	1965	26.97	20230103	3.05	N	042510	500	193 억	276123	N	N	N	N
146	20231204	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	135	2	5.67	1781439600	725873	337.98	2370	2530	2365	3090	1670	2380	2453.02	0.78	0	-24635	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	972	14.62	2.56	12	1.88	172.00	983.00	3020	20230804	-16.72	1965	20230103	27.99	3020	-16.72	20230804	1965	27.99	20230103	3020	-16.72	20230804	1965	27.99	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
147	20231204	150419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	75	2	3.15	1150574320	473345	220.40	2370	2480	2365	3090	1670	2380	2430.73	0.78	0	223	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	949	14.27	2.50	12	1.22	172.00	983.00	3020	20230804	-18.71	1965	20230103	24.94	3020	-18.71	20230804	1965	24.94	20230103	3020	-18.71	20230804	1965	24.94	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
148	20231204	140417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2430	50	2	2.10	774368945	320022	149.01	2370	2480	2365	3090	1670	2380	2419.74	0.78	0	40274	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	940	14.13	2.47	12	0.83	172.00	983.00	3020	20230804	-19.54	1965	20230103	23.66	3020	-19.54	20230804	1965	23.66	20230103	3020	-19.54	20230804	1965	23.66	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
149	20231204	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	40	2	1.68	448650885	186803	86.98	2370	2435	2365	3090	1670	2380	2401.73	0.78	0	44287	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	936	14.07	2.46	12	0.48	172.00	983.00	3020	20230804	-19.87	1965	20230103	23.16	3020	-19.87	20230804	1965	23.16	20230103	3020	-19.87	20230804	1965	23.16	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
150	20231204	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	30	2	1.26	363927390	151706	70.64	2370	2435	2365	3090	1670	2380	2398.90	0.78	0	23666	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	932	14.01	2.45	12	0.39	172.00	983.00	3020	20230804	-20.20	1965	20230103	22.65	3020	-20.20	20230804	1965	22.65	20230103	3020	-20.20	20230804	1965	22.65	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
151	20231204	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	45	2	1.89	311332295	129931	60.50	2370	2435	2365	3090	1670	2380	2396.14	0.78	0	24469	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	938	14.10	2.47	12	0.34	172.00	983.00	3020	20230804	-19.70	1965	20230103	23.41	3020	-19.70	20230804	1965	23.41	20230103	3020	-19.70	20230804	1965	23.41	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
152	20231204	100417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	5	2	0.21	140302410	58886	27.42	2370	2410	2365	3090	1670	2380	2382.61	0.78	0	-1617	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	922	13.87	2.43	12	0.15	172.00	983.00	3020	20230804	-21.03	1965	20230103	21.37	3020	-21.03	20230804	1965	21.37	20230103	3020	-21.03	20230804	1965	21.37	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
153	20231204	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	0	3	0.00	57013305	24020	11.18	2370	2395	2365	3090	1670	2380	2373.58	0.78	0	-99	2416	2397	2371	2352	2326	2407	2362	193	710	500	1710	5	1	38666746	920	13.84	2.42	12	0.06	172.00	983.00	3020	20230804	-21.19	1965	20230103	21.12	3020	-21.19	20230804	1965	21.12	20230103	3020	-21.19	20230804	1965	21.12	20230103	3.08	N	042510	500	193 억	300710	N	N	N	N
154	20231201	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	35	2	1.49	499153945	210393	154.60	2355	2390	2345	3045	1645	2345	2372.56	0.70	0	31358	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	920	13.84	2.42	12	0.54	172.00	983.00	3020	20230804	-21.19	1965	20230103	21.12	3020	-21.19	20230804	1965	21.12	20230103	3020	-21.19	20230804	1965	21.12	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N
155	20231201	150416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	35	2	1.49	443098040	186863	137.31	2355	2390	2345	3045	1645	2345	2371.34	0.70	0	33873	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	920	13.84	2.42	12	0.48	172.00	983.00	3020	20230804	-21.19	1965	20230103	21.12	3020	-21.19	20230804	1965	21.12	20230103	3020	-21.19	20230804	1965	21.12	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N
156	20231201	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	40	2	1.71	384366170	162173	119.16	2355	2390	2345	3045	1645	2345	2370.20	0.70	0	34792	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	922	13.87	2.43	12	0.42	172.00	983.00	3020	20230804	-21.03	1965	20230103	21.37	3020	-21.03	20230804	1965	21.37	20230103	3020	-21.03	20230804	1965	21.37	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N
157	20231201	130415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	25	2	1.07	302123145	127577	93.74	2355	2385	2345	3045	1645	2345	2368.28	0.70	0	30150	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	916	13.78	2.41	12	0.33	172.00	983.00	3020	20230804	-21.52	1965	20230103	20.61	3020	-21.52	20230804	1965	20.61	20230103	3020	-21.52	20230804	1965	20.61	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N
158	20231201	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	15	2	0.64	273542990	115510	84.88	2355	2385	2345	3045	1645	2345	2368.26	0.70	0	29840	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	913	13.72	2.40	12	0.30	172.00	983.00	3020	20230804	-21.85	1965	20230103	20.10	3020	-21.85	20230804	1965	20.10	20230103	3020	-21.85	20230804	1965	20.10	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N
159	20231201	110417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	30	2	1.28	205747540	86912	63.86	2355	2385	2345	3045	1645	2345	2367.48	0.70	0	28916	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	918	13.81	2.42	12	0.22	172.00	983.00	3020	20230804	-21.36	1965	20230103	20.87	3020	-21.36	20230804	1965	20.87	20230103	3020	-21.36	20230804	1965	20.87	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N
160	20231201	100419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	20	2	0.85	129281010	54709	40.20	2355	2380	2345	3045	1645	2345	2363.28	0.70	0	8202	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	914	13.75	2.41	12	0.14	172.00	983.00	3020	20230804	-21.69	1965	20230103	20.36	3020	-21.69	20230804	1965	20.36	20230103	3020	-21.69	20230804	1965	20.36	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N
161	20231201	090414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	30	2	1.28	25356160	10715	7.87	2355	2380	2355	3045	1645	2345	2367.80	0.70	0	3548	2395	2370	2355	2330	2315	2362	2322	193	700	500	1680	5	1	38666746	918	13.81	2.42	12	0.03	172.00	983.00	3020	20230804	-21.36	1965	20230103	20.87	3020	-21.36	20230804	1965	20.87	20230103	3020	-21.36	20230804	1965	20.87	20230103	3.18	N	042510	500	193 억	269352	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History