KissMeData/053350/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
3	20231229	150600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
4	20231229	140601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
5	20231229	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
6	20231229	120601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
7	20231229	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
8	20231229	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
9	20231229	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	63	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20622	N	N	N	N
10	20231228	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	20	2	0.62	21822930	6801	182.33	3220	3300	3155	4185	2255	3220	3208.78	0.10	0	-14	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	641	324.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
11	20231228	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-25	5	-0.78	20581460	6417	172.04	3220	3300	3155	4185	2255	3220	3207.33	0.10	0	-3	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	632	319.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
12	20231228	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	10	2	0.31	19379975	6042	161.98	3220	3300	3155	4185	2255	3220	3207.54	0.10	0	-2	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	639	323.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
13	20231228	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	10	2	0.31	19376745	6041	161.96	3220	3300	3155	4185	2255	3220	3207.54	0.10	0	-2	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	639	323.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
14	20231228	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	10	2	0.31	19376745	6041	161.96	3220	3300	3155	4185	2255	3220	3207.54	0.10	0	-2	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	639	323.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
15	20231228	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	10	2	0.31	19305685	6019	161.37	3220	3300	3155	4185	2255	3220	3207.46	0.10	0	-1	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	639	323.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
16	20231228	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-20	5	-0.62	2077775	652	17.48	3220	3220	3180	4185	2255	3220	3186.77	0.10	0	1	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
17	20231228	090536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	0	0	0.00	0	0	0	4185	2255	3220	0.00	0.10	0	0	3280	3250	3195	3165	3110	3265	3180	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.53	N	053350	500	98 억	20559	N	N	N	N
18	20231227	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-5	5	-0.16	11457075	3580	59.53	3200	3225	3140	4190	2260	3225	3200.30	0.11	0	-472	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
19	20231227	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	11090235	3466	57.63	3200	3225	3140	4190	2260	3225	3199.72	0.11	0	-470	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
20	20231227	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-25	5	-0.78	9153785	2865	47.64	3200	3225	3140	4190	2260	3225	3195.04	0.11	0	-470	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	633	320.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
21	20231227	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	6654580	2089	34.74	3200	3225	3140	4190	2260	3225	3185.53	0.11	0	-470	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
22	20231227	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	5338780	1681	27.95	3200	3225	3140	4190	2260	3225	3175.95	0.11	0	-470	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
23	20231227	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	5338780	1681	27.95	3200	3225	3140	4190	2260	3225	3175.95	0.11	0	-470	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
24	20231227	100538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-45	5	-1.40	4003780	1260	20.95	3200	3200	3140	4190	2260	3225	3177.60	0.11	0	-240	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	629	318.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
25	20231227	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-35	5	-1.09	395605	124	2.06	3200	3200	3190	4190	2260	3225	3190.36	0.11	0	0	3255	3240	3215	3200	3175	3247	3207	99	965	500	2060	5	1	19790916	631	319.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.56	N	053350	500	98 억	20983	N	N	N	N
26	20231226	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	19331390	6014	46.02	3200	3230	3190	4190	2260	3225	3214.40	0.11	0	20	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
27	20231226	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-20	5	-0.62	17925290	5578	42.69	3200	3230	3190	4190	2260	3225	3213.57	0.11	0	19	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	634	320.50	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
28	20231226	140538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	0	3	0.00	10108890	3140	24.03	3200	3230	3190	4190	2260	3225	3219.39	0.11	0	14	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	638	322.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
29	20231226	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-5	5	-0.16	9815500	3049	23.33	3200	3230	3190	4190	2260	3225	3219.25	0.11	0	14	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
30	20231226	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-5	5	-0.16	7236740	2248	17.20	3200	3230	3190	4190	2260	3225	3219.19	0.11	0	13	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
31	20231226	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-5	5	-0.16	603540	188	1.44	3200	3230	3190	4190	2260	3225	3210.32	0.11	0	-26	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
32	20231226	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	5	2	0.16	423210	132	1.01	3200	3230	3190	4190	2260	3225	3206.14	0.11	0	-31	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	639	323.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
33	20231226	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-25	5	-0.78	6400	2	0.02	3200	3200	3200	4190	2260	3225	3200.00	0.11	0	-2	3288	3256	3213	3181	3138	3272	3197	99	965	500	2060	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.58	N	053350	500	98 억	20961	N	N	N	N
34	20231222	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3225	10	2	0.31	41876765	13067	414.43	3215	3245	3170	4175	2255	3215	3204.77	0.11	0	-62	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	638	322.50	0.52	12	0.07	10.00	6150.00	5560	20230210	-42.00	2825	20230726	14.16	5560	-42.00	20230210	2825	14.16	20230726	5560	-42.00	20230210	2825	14.16	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
35	20231222	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	0	3	0.00	39687555	12387	392.86	3215	3245	3170	4175	2255	3215	3203.97	0.11	0	-16	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.06	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
36	20231222	140525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-5	5	-0.16	17635210	5519	175.04	3215	3215	3170	4175	2255	3215	3195.36	0.11	0	-11	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	635	321.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
37	20231222	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-25	5	-0.78	16946085	5304	168.22	3215	3215	3170	4175	2255	3215	3194.96	0.11	0	-10	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	631	319.00	0.52	12	0.03	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
38	20231222	120526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-15	5	-0.47	13126925	4110	130.35	3215	3215	3170	4175	2255	3215	3193.90	0.11	0	-10	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	633	320.00	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
39	20231222	110528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	0	3	0.00	12809675	4011	127.21	3215	3215	3170	4175	2255	3215	3193.64	0.11	0	-8	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
40	20231222	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	0	3	0.00	9594675	3011	95.50	3215	3215	3170	4175	2255	3215	3186.54	0.11	0	-7	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
41	20231222	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	0	3	0.00	3215	1	0.03	3215	3215	3215	4175	2255	3215	3215.00	0.11	0	0	3281	3247	3221	3187	3161	3265	3205	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.58	N	053350	500	98 억	20975	N	N	N	N
42	20231221	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	10	2	0.31	10104160	3153	149.15	3205	3255	3195	4165	2245	3205	3204.62	0.11	0	-416	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
43	20231221	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-10	5	-0.31	9773015	3050	144.28	3205	3255	3195	4165	2245	3205	3204.27	0.11	0	-421	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	632	319.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
44	20231221	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-10	5	-0.31	9773015	3050	144.28	3205	3255	3195	4165	2245	3205	3204.27	0.11	0	-421	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	632	319.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
45	20231221	130524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-10	5	-0.31	9773015	3050	144.28	3205	3255	3195	4165	2245	3205	3204.27	0.11	0	-421	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	632	319.50	0.52	12	0.02	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
46	20231221	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-5	5	-0.16	8964165	2797	132.31	3205	3255	3195	4165	2245	3205	3204.92	0.11	0	-271	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	633	320.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
47	20231221	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-5	5	-0.16	6442580	2009	95.03	3205	3255	3200	4165	2245	3205	3206.86	0.11	0	-271	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	633	320.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
48	20231221	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	10	2	0.31	2975025	929	43.95	3205	3215	3200	4165	2245	3205	3202.40	0.11	0	-61	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
49	20231221	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-5	5	-0.16	1163110	363	17.17	3205	3205	3200	4165	2245	3205	3204.16	0.11	0	-61	3261	3232	3216	3187	3171	3227	3182	99	960	500	2050	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.59	N	053350	500	98 억	21391	N	N	N	N
50	20231220	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-15	5	-0.47	6782245	2114	73.84	3205	3245	3200	4185	2255	3220	3208.25	0.11	0	61	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	634	320.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
51	20231220	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3210	-10	5	-0.31	5529090	1723	60.18	3205	3245	3200	4185	2255	3220	3208.99	0.11	0	-41	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	635	321.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.27	2825	20230726	13.63	5560	-42.27	20230210	2825	13.63	20230726	5560	-42.27	20230210	2825	13.63	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
52	20231220	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	25	2	0.78	5477730	1707	59.62	3205	3245	3200	4185	2255	3220	3208.98	0.11	0	-25	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	642	324.50	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.64	2825	20230726	14.87	5560	-41.64	20230210	2825	14.87	20230726	5560	-41.64	20230210	2825	14.87	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
53	20231220	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	5132540	1600	55.89	3205	3220	3200	4185	2255	3220	3207.84	0.11	0	-5	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
54	20231220	120523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-15	5	-0.47	2831320	882	30.81	3205	3220	3200	4185	2255	3220	3210.11	0.11	0	-4	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	634	320.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
55	20231220	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	1235510	384	13.41	3205	3220	3205	4185	2255	3220	3217.47	0.11	0	-5	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
56	20231220	100525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	0	3	0.00	388650	121	4.23	3205	3220	3205	4185	2255	3220	3211.98	0.11	0	-5	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
57	20231220	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-15	5	-0.47	35255	11	0.38	3205	3205	3205	4185	2255	3220	3205.00	0.11	0	0	3256	3237	3201	3182	3146	3247	3192	99	965	500	2060	5	1	19790916	634	320.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.59	N	053350	500	98 억	21330	N	N	N	N
58	20231219	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	5	2	0.16	9180535	2863	33.06	3185	3220	3165	4175	2255	3215	3206.61	0.11	0	-251	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
59	20231219	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-10	5	-0.31	8613815	2687	31.03	3185	3220	3165	4175	2255	3215	3205.74	0.11	0	-325	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	634	320.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
60	20231219	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	5	2	0.16	8245165	2572	29.70	3185	3220	3165	4175	2255	3215	3205.74	0.11	0	-225	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
61	20231219	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	5	2	0.16	3130255	979	11.31	3185	3220	3165	4175	2255	3215	3197.40	0.11	0	-230	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	637	322.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
62	20231219	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	0	3	0.00	2975910	931	10.75	3185	3215	3165	4175	2255	3215	3196.47	0.11	0	-230	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
63	20231219	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	0	3	0.00	2972695	930	10.74	3185	3215	3165	4175	2255	3215	3196.45	0.11	0	-230	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	636	321.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
64	20231219	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-35	5	-1.09	2550565	798	9.22	3185	3215	3180	4175	2255	3215	3196.20	0.11	0	-230	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	629	318.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.81	2825	20230726	12.57	5560	-42.81	20230210	2825	12.57	20230726	5560	-42.81	20230210	2825	12.57	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
65	20231219	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-15	5	-0.47	245380	77	0.89	3185	3200	3185	4175	2255	3215	3186.75	0.11	0	0	3335	3275	3240	3180	3145	3257	3162	99	960	500	2050	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.59	N	053350	500	98 억	21581	N	N	N	N
66	20231218	160522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-55	5	-1.68	28059950	8659	106.95	3280	3300	3205	4250	2290	3270	3240.55	0.11	0	-105	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	636	321.50	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
67	20231218	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3215	-55	5	-1.68	26699675	8235	101.72	3280	3300	3210	4250	2290	3270	3242.22	0.11	0	-99	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	636	321.50	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.18	2825	20230726	13.81	5560	-42.18	20230210	2825	13.81	20230726	5560	-42.18	20230210	2825	13.81	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
68	20231218	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-50	5	-1.53	25373565	7822	96.62	3280	3300	3220	4250	2290	3270	3243.87	0.11	0	-98	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	637	322.00	0.52	12	0.04	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
69	20231218	130522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-40	5	-1.22	11115385	3400	42.00	3280	3300	3230	4250	2290	3270	3269.23	0.11	0	-99	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	639	323.00	0.53	12	0.02	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
70	20231218	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-5	5	-0.15	6569610	2002	24.73	3280	3300	3245	4250	2290	3270	3281.52	0.11	0	-99	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	646	326.50	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.28	2825	20230726	15.58	5560	-41.28	20230210	2825	15.58	20230726	5560	-41.28	20230210	2825	15.58	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
71	20231218	110521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	25	2	0.76	5602555	1706	21.07	3280	3300	3245	4250	2290	3270	3284.03	0.11	0	-99	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	652	329.50	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.74	2825	20230726	16.64	5560	-40.74	20230210	2825	16.64	20230726	5560	-40.74	20230210	2825	16.64	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
72	20231218	100520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3295	25	2	0.76	1843035	565	6.98	3280	3300	3245	4250	2290	3270	3262.01	0.11	0	-96	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	652	329.50	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.74	2825	20230726	16.64	5560	-40.74	20230210	2825	16.64	20230726	5560	-40.74	20230210	2825	16.64	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
73	20231218	090517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	10	2	0.31	196810	60	0.74	3280	3285	3280	4250	2290	3270	3280.17	0.11	0	-4	3490	3380	3315	3205	3140	3347	3172	99	980	500	2090	5	1	19790916	649	328.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.01	2825	20230726	16.11	5560	-41.01	20230210	2825	16.11	20230726	5560	-41.01	20230210	2825	16.11	20230726	0.60	N	053350	500	98 억	21686	N	N	N	N
74	20231215	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-80	5	-2.39	25750570	7796	48.62	3350	3425	3250	4355	2345	3350	3303.48	0.11	0	-56	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	647	327.00	0.53	12	0.04	10.00	6150.00	5560	20230210	-41.19	2825	20230726	15.75	5560	-41.19	20230210	2825	15.75	20230726	5560	-41.19	20230210	2825	15.75	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
75	20231215	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-100	5	-2.99	21264435	6428	40.09	3350	3425	3250	4355	2345	3350	3308.10	0.11	0	55	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	643	325.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.55	2825	20230726	15.04	5560	-41.55	20230210	2825	15.04	20230726	5560	-41.55	20230210	2825	15.04	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
76	20231215	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	-45	5	-1.34	16482425	4970	30.99	3350	3425	3290	4355	2345	3350	3316.38	0.11	0	-57	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	654	330.50	0.54	12	0.03	10.00	6150.00	5560	20230210	-40.56	2825	20230726	16.99	5560	-40.56	20230210	2825	16.99	20230726	5560	-40.56	20230210	2825	16.99	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
77	20231215	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-40	5	-1.19	12699135	3825	23.85	3350	3425	3290	4355	2345	3350	3320.04	0.11	0	-59	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	655	331.00	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.47	2825	20230726	17.17	5560	-40.47	20230210	2825	17.17	20230726	5560	-40.47	20230210	2825	17.17	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
78	20231215	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	10	2	0.30	8186835	2462	15.35	3350	3425	3290	4355	2345	3350	3325.28	0.11	0	-60	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	665	336.00	0.55	12	0.01	10.00	6150.00	5560	20230210	-39.57	2825	20230726	18.94	5560	-39.57	20230210	2825	18.94	20230726	5560	-39.57	20230210	2825	18.94	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
79	20231215	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	20	2	0.60	8035620	2417	15.07	3350	3425	3290	4355	2345	3350	3324.63	0.11	0	-59	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	667	337.00	0.55	12	0.01	10.00	6150.00	5560	20230210	-39.39	2825	20230726	19.29	5560	-39.39	20230210	2825	19.29	20230726	5560	-39.39	20230210	2825	19.29	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
80	20231215	100520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	20	2	0.60	1286665	383	2.39	3350	3425	3340	4355	2345	3350	3359.44	0.11	0	-101	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	667	337.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-39.39	2825	20230726	19.29	5560	-39.39	20230210	2825	19.29	20230726	5560	-39.39	20230210	2825	19.29	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
81	20231215	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	0	3	0.00	20100	6	0.04	3350	3350	3350	4355	2345	3350	3350.00	0.11	0	0	3423	3386	3363	3326	3303	3380	3320	99	1005	500	2140	5	1	19790916	663	335.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.60	N	053350	500	98 억	21742	N	N	N	N
82	20231214	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-60	5	-1.76	53751395	16028	2309.51	3350	3400	3340	4430	2390	3410	3353.59	0.11	0	-12	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	663	335.00	0.54	12	0.08	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
83	20231214	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-60	5	-1.76	40100410	11946	1721.33	3350	3400	3350	4430	2390	3410	3356.81	0.11	0	21	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	663	335.00	0.54	12	0.06	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
84	20231214	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3370	-40	5	-1.17	32122505	9565	1378.24	3350	3400	3350	4430	2390	3410	3358.34	0.11	0	19	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	667	337.00	0.55	12	0.05	10.00	6150.00	5560	20230210	-39.39	2825	20230726	19.29	5560	-39.39	20230210	2825	19.29	20230726	5560	-39.39	20230210	2825	19.29	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
85	20231214	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	-30	5	-0.88	31903155	9500	1368.88	3350	3400	3350	4430	2390	3410	3358.23	0.11	0	19	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	669	338.00	0.55	12	0.05	10.00	6150.00	5560	20230210	-39.21	2825	20230726	19.65	5560	-39.21	20230210	2825	19.65	20230726	5560	-39.21	20230210	2825	19.65	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
86	20231214	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-60	5	-1.76	30980885	9225	1329.25	3350	3400	3350	4430	2390	3410	3358.36	0.11	0	23	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	663	335.00	0.54	12	0.05	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
87	20231214	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-20	5	-0.59	14183400	4212	606.92	3350	3400	3350	4430	2390	3410	3367.38	0.11	0	-2	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	671	339.00	0.55	12	0.02	10.00	6150.00	5560	20230210	-39.03	2825	20230726	20.00	5560	-39.03	20230210	2825	20.00	20230726	5560	-39.03	20230210	2825	20.00	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
88	20231214	100512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-20	5	-0.59	2465540	731	105.33	3350	3400	3350	4430	2390	3410	3372.83	0.11	0	-2	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	671	339.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-39.03	2825	20230726	20.00	5560	-39.03	20230210	2825	20.00	20230726	5560	-39.03	20230210	2825	20.00	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
89	20231214	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	-10	5	-0.29	1159150	346	49.86	3350	3400	3350	4430	2390	3410	3350.14	0.11	0	1	3480	3445	3400	3365	3320	3462	3382	99	1020	500	2180	5	1	19790916	673	340.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-38.85	2825	20230726	20.35	5560	-38.85	20230210	2825	20.35	20230726	5560	-38.85	20230210	2825	20.35	20230726	0.60	N	053350	500	98 억	21756	N	N	N	N
90	20231213	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	5	2	0.15	2355335	694	10.03	3400	3435	3355	4425	2385	3405	3393.85	0.11	0	-83	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	675	341.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-38.67	2825	20230726	20.71	5560	-38.67	20230210	2825	20.71	20230726	5560	-38.67	20230210	2825	20.71	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
91	20231213	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3415	10	2	0.29	2160965	637	9.20	3400	3435	3355	4425	2385	3405	3392.41	0.11	0	-63	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	676	341.50	0.56	12	0.00	10.00	6150.00	5560	20230210	-38.58	2825	20230726	20.88	5560	-38.58	20230210	2825	20.88	20230726	5560	-38.58	20230210	2825	20.88	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
92	20231213	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3415	10	2	0.29	2160965	637	9.20	3400	3435	3355	4425	2385	3405	3392.41	0.11	0	-63	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	676	341.50	0.56	12	0.00	10.00	6150.00	5560	20230210	-38.58	2825	20230726	20.88	5560	-38.58	20230210	2825	20.88	20230726	5560	-38.58	20230210	2825	20.88	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
93	20231213	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3405	0	3	0.00	2034710	600	8.67	3400	3435	3355	4425	2385	3405	3391.18	0.11	0	-63	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	674	340.50	0.55	12	0.00	10.00	6150.00	5560	20230210	-38.76	2825	20230726	20.53	5560	-38.76	20230210	2825	20.53	20230726	5560	-38.76	20230210	2825	20.53	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
94	20231213	120524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	5	2	0.15	1928855	569	8.22	3400	3435	3355	4425	2385	3405	3389.90	0.11	0	-63	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	675	341.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-38.67	2825	20230726	20.71	5560	-38.67	20230210	2825	20.71	20230726	5560	-38.67	20230210	2825	20.71	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
95	20231213	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	5	2	0.15	1707215	504	7.28	3400	3435	3355	4425	2385	3405	3387.33	0.11	0	-63	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	675	341.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-38.67	2825	20230726	20.71	5560	-38.67	20230210	2825	20.71	20230726	5560	-38.67	20230210	2825	20.71	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
96	20231213	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3365	-40	5	-1.17	1226365	363	5.24	3400	3435	3355	4425	2385	3405	3378.42	0.11	0	-59	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	666	336.50	0.55	12	0.00	10.00	6150.00	5560	20230210	-39.48	2825	20230726	19.12	5560	-39.48	20230210	2825	19.12	20230726	5560	-39.48	20230210	2825	19.12	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
97	20231213	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	-5	5	-0.15	10200	3	0.04	3400	3400	3400	4425	2385	3405	3400.00	0.11	0	0	3541	3472	3411	3342	3281	3442	3312	99	1020	500	2170	5	1	19790916	673	340.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-38.85	2825	20230726	20.35	5560	-38.85	20230210	2825	20.35	20230726	5560	-38.85	20230210	2825	20.35	20230726	0.62	N	053350	500	98 억	21839	N	N	N	N
98	20231212	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3405	-30	5	-0.87	23581600	6922	200.46	3465	3480	3350	4465	2405	3435	3406.76	0.11	0	-69	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	674	340.50	0.55	12	0.03	10.00	6150.00	5560	20230210	-38.76	2825	20230726	20.53	5560	-38.76	20230210	2825	20.53	20230726	5560	-38.76	20230210	2825	20.53	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
99	20231212	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	-25	5	-0.73	23452210	6884	199.36	3465	3480	3350	4465	2405	3435	3406.77	0.11	0	-53	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	675	341.00	0.55	12	0.03	10.00	6150.00	5560	20230210	-38.67	2825	20230726	20.71	5560	-38.67	20230210	2825	20.71	20230726	5560	-38.67	20230210	2825	20.71	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
100	20231212	140447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-45	5	-1.31	22377755	6567	190.18	3465	3480	3350	4465	2405	3435	3407.61	0.11	0	-51	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	671	339.00	0.55	12	0.03	10.00	6150.00	5560	20230210	-39.03	2825	20230726	20.00	5560	-39.03	20230210	2825	20.00	20230726	5560	-39.03	20230210	2825	20.00	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
101	20231212	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-45	5	-1.31	22204865	6516	188.71	3465	3480	3350	4465	2405	3435	3407.74	0.11	0	-51	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	671	339.00	0.55	12	0.03	10.00	6150.00	5560	20230210	-39.03	2825	20230726	20.00	5560	-39.03	20230210	2825	20.00	20230726	5560	-39.03	20230210	2825	20.00	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
102	20231212	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3420	-15	5	-0.44	20710565	6076	175.96	3465	3480	3350	4465	2405	3435	3408.59	0.11	0	-51	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	677	342.00	0.56	12	0.03	10.00	6150.00	5560	20230210	-38.49	2825	20230726	21.06	5560	-38.49	20230210	2825	21.06	20230726	5560	-38.49	20230210	2825	21.06	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
103	20231212	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	-80	5	-2.33	12935325	3794	109.88	3465	3480	3350	4465	2405	3435	3409.42	0.11	0	664	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	664	335.50	0.55	12	0.02	10.00	6150.00	5560	20230210	-39.66	2825	20230726	18.76	5560	-39.66	20230210	2825	18.76	20230726	5560	-39.66	20230210	2825	18.76	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
104	20231212	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	-45	5	-1.31	11689750	3424	99.16	3465	3480	3390	4465	2405	3435	3414.06	0.11	0	653	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	671	339.00	0.55	12	0.02	10.00	6150.00	5560	20230210	-39.03	2825	20230726	20.00	5560	-39.03	20230210	2825	20.00	20230726	5560	-39.03	20230210	2825	20.00	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
105	20231212	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3480	45	2	1.31	1382745	398	11.53	3465	3480	3435	4465	2405	3435	3474.23	0.11	0	-12	3495	3465	3405	3375	3315	3480	3390	99	1030	500	2190	5	1	19790916	689	348.00	0.57	12	0.00	10.00	6150.00	5560	20230210	-37.41	2825	20230726	23.19	5560	-37.41	20230210	2825	23.19	20230726	5560	-37.41	20230210	2825	23.19	20230726	0.63	N	053350	500	98 억	21908	N	N	N	N
106	20231211	160507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	85	2	2.54	11665155	3443	63.70	3355	3435	3345	4355	2345	3350	3388.08	0.11	33	-64	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	680	343.50	0.56	12	0.02	10.00	6150.00	5560	20230210	-38.22	2825	20230726	21.59	5560	-38.22	20230210	2825	21.59	20230726	5560	-38.22	20230210	2825	21.59	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
107	20231211	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3435	85	2	2.54	9975875	2950	54.58	3355	3435	3345	4355	2345	3350	3381.65	0.11	33	-77	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	680	343.50	0.56	12	0.01	10.00	6150.00	5560	20230210	-38.22	2825	20230726	21.59	5560	-38.22	20230210	2825	21.59	20230726	5560	-38.22	20230210	2825	21.59	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
108	20231211	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3410	60	2	1.79	8154210	2418	44.74	3355	3420	3345	4355	2345	3350	3372.30	0.11	33	-60	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	675	341.00	0.55	12	0.01	10.00	6150.00	5560	20230210	-38.67	2825	20230726	20.71	5560	-38.67	20230210	2825	20.71	20230726	5560	-38.67	20230210	2825	20.71	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
109	20231211	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3395	45	2	1.34	5348910	1593	29.47	3355	3395	3345	4355	2345	3350	3357.76	0.11	33	-57	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	672	339.50	0.55	12	0.01	10.00	6150.00	5560	20230210	-38.94	2825	20230726	20.18	5560	-38.94	20230210	2825	20.18	20230726	5560	-38.94	20230210	2825	20.18	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
110	20231211	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	10	2	0.30	2230860	666	12.32	3355	3360	3345	4355	2345	3350	3349.64	0.11	33	-57	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	665	336.00	0.55	12	0.00	10.00	6150.00	5560	20230210	-39.57	2825	20230726	18.94	5560	-39.57	20230210	2825	18.94	20230726	5560	-39.57	20230210	2825	18.94	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
111	20231211	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	0	3	0.00	1711320	511	9.45	3355	3355	3345	4355	2345	3350	3348.96	0.11	33	-57	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	663	335.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
112	20231211	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	-5	5	-0.15	854195	255	4.72	3355	3355	3345	4355	2345	3350	3349.78	0.11	33	-57	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	662	334.50	0.54	12	0.00	10.00	6150.00	5560	20230210	-39.84	2825	20230726	18.41	5560	-39.84	20230210	2825	18.41	20230726	5560	-39.84	20230210	2825	18.41	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
113	20231211	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	5	2	0.15	6710	2	0.04	3355	3355	3355	4355	2345	3350	3355.00	0.11	33	0	3470	3410	3325	3265	3180	3440	3295	99	1005	500	2140	5	1	19790916	664	335.50	0.55	12	0.00	10.00	6150.00	5560	20230210	-39.66	2825	20230726	18.76	5560	-39.66	20230210	2825	18.76	20230726	5560	-39.66	20230210	2825	18.76	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
114	20231208	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	20	2	0.60	17830220	5405	133.82	3320	3385	3240	4325	2335	3330	3298.84	0.11	0	-33	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	663	335.00	0.54	12	0.03	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
115	20231208	150501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	0	3	0.00	16320720	4954	122.65	3320	3385	3240	4325	2335	3330	3294.45	0.11	0	-8	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	659	333.00	0.54	12	0.03	10.00	6150.00	5560	20230210	-40.11	2825	20230726	17.88	5560	-40.11	20230210	2825	17.88	20230726	5560	-40.11	20230210	2825	17.88	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
116	20231208	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	10	2	0.30	14818915	4506	111.56	3320	3345	3240	4325	2335	3330	3288.71	0.11	0	-12	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	661	334.00	0.54	12	0.02	10.00	6150.00	5560	20230210	-39.93	2825	20230726	18.23	5560	-39.93	20230210	2825	18.23	20230726	5560	-39.93	20230210	2825	18.23	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
117	20231208	130459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	-10	5	-0.30	14798975	4500	111.41	3320	3345	3240	4325	2335	3330	3288.66	0.11	0	-12	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	657	332.00	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.29	2825	20230726	17.52	5560	-40.29	20230210	2825	17.52	20230726	5560	-40.29	20230210	2825	17.52	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
118	20231208	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	15	2	0.45	13775115	4192	103.79	3320	3345	3240	4325	2335	3330	3286.05	0.11	0	-12	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	662	334.50	0.54	12	0.02	10.00	6150.00	5560	20230210	-39.84	2825	20230726	18.41	5560	-39.84	20230210	2825	18.41	20230726	5560	-39.84	20230210	2825	18.41	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
119	20231208	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	0	3	0.00	10921910	3335	82.57	3320	3330	3240	4325	2335	3330	3274.94	0.11	0	-10	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	659	333.00	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.11	2825	20230726	17.88	5560	-40.11	20230210	2825	17.88	20230726	5560	-40.11	20230210	2825	17.88	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
120	20231208	100502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	-65	5	-1.95	8588080	2624	64.97	3320	3320	3240	4325	2335	3330	3272.90	0.11	0	344	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	646	326.50	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.28	2825	20230726	15.58	5560	-41.28	20230210	2825	15.58	20230726	5560	-41.28	20230210	2825	15.58	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
121	20231208	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	0	3	0.00	0	0	0.00	0	0	0	4325	2335	3330	0.00	0.11	0	0	3386	3357	3316	3287	3246	3372	3302	99	995	500	2130	5	1	19790916	659	333.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.11	2825	20230726	17.88	5560	-40.11	20230210	2825	17.88	20230726	5560	-40.11	20230210	2825	17.88	20230726	0.64	N	053350	500	98 억	22005	N	N	N	N
122	20231207	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	15	2	0.45	13426745	4039	100.80	3310	3345	3275	4305	2325	3315	3324.23	0.11	0	-53	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	659	333.00	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.11	2825	20230726	17.88	5560	-40.11	20230210	2825	17.88	20230726	5560	-40.11	20230210	2825	17.88	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
123	20231207	150456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	0	3	0.00	10459390	3147	78.54	3310	3345	3275	4305	2325	3315	3323.61	0.11	0	-55	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	656	331.50	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.38	2825	20230726	17.35	5560	-40.38	20230210	2825	17.35	20230726	5560	-40.38	20230210	2825	17.35	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
124	20231207	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	20	2	0.60	7901790	2376	59.30	3310	3345	3280	4305	2325	3315	3325.67	0.11	0	-57	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	660	333.50	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.02	2825	20230726	18.05	5560	-40.02	20230210	2825	18.05	20230726	5560	-40.02	20230210	2825	18.05	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
125	20231207	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	20	2	0.60	4171760	1257	31.37	3310	3345	3280	4305	2325	3315	3318.82	0.11	0	-57	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	660	333.50	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.02	2825	20230726	18.05	5560	-40.02	20230210	2825	18.05	20230726	5560	-40.02	20230210	2825	18.05	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
126	20231207	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3340	25	2	0.75	3299360	996	24.86	3310	3340	3280	4305	2325	3315	3312.61	0.11	0	-57	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	661	334.00	0.54	12	0.01	10.00	6150.00	5560	20230210	-39.93	2825	20230726	18.23	5560	-39.93	20230210	2825	18.23	20230726	5560	-39.93	20230210	2825	18.23	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
127	20231207	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	20	2	0.60	2484975	752	18.77	3310	3335	3285	4305	2325	3315	3304.49	0.11	0	-1	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	660	333.50	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.02	2825	20230726	18.05	5560	-40.02	20230210	2825	18.05	20230726	5560	-40.02	20230210	2825	18.05	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
128	20231207	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-15	5	-0.45	1638780	495	12.35	3310	3320	3300	4305	2325	3315	3310.67	0.11	0	0	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	653	330.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.65	2825	20230726	16.81	5560	-40.65	20230210	2825	16.81	20230726	5560	-40.65	20230210	2825	16.81	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
129	20231207	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3310	-5	5	-0.15	387270	117	2.92	3310	3310	3310	4305	2325	3315	3310.00	0.11	0	0	3451	3382	3341	3272	3231	3362	3252	99	990	500	2120	5	1	19790916	655	331.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.47	2825	20230726	17.17	5560	-40.47	20230210	2825	17.17	20230726	5560	-40.47	20230210	2825	17.17	20230726	0.62	N	053350	500	98 억	22058	N	N	N	N
130	20231206	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	-40	5	-1.19	13367710	4006	10.84	3355	3410	3300	4360	2350	3355	3336.92	0.11	0	-633	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	656	331.50	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.38	2825	20230726	17.35	5560	-40.38	20230210	2825	17.35	20230726	5560	-40.38	20230210	2825	17.35	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
131	20231206	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	-30	5	-0.89	12548905	3759	10.17	3355	3410	3300	4360	2350	3355	3338.36	0.11	0	-608	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	658	332.50	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.20	2825	20230726	17.70	5560	-40.20	20230210	2825	17.70	20230726	5560	-40.20	20230210	2825	17.70	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
132	20231206	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-5	5	-0.15	12086630	3621	9.80	3355	3410	3300	4360	2350	3355	3337.93	0.11	0	-607	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	663	335.00	0.54	12	0.02	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
133	20231206	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	-30	5	-0.89	10475655	3138	8.49	3355	3410	3300	4360	2350	3355	3338.32	0.11	0	-607	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	658	332.50	0.54	12	0.02	10.00	6150.00	5560	20230210	-40.20	2825	20230726	17.70	5560	-40.20	20230210	2825	17.70	20230726	5560	-40.20	20230210	2825	17.70	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
134	20231206	120447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	-10	5	-0.30	10422235	3122	8.45	3355	3410	3300	4360	2350	3355	3338.32	0.11	0	-607	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	662	334.50	0.54	12	0.02	10.00	6150.00	5560	20230210	-39.84	2825	20230726	18.41	5560	-39.84	20230210	2825	18.41	20230726	5560	-39.84	20230210	2825	18.41	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
135	20231206	110456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	-5	5	-0.15	9163610	2745	7.43	3355	3410	3300	4360	2350	3355	3338.29	0.11	0	-606	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	663	335.00	0.54	12	0.01	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
136	20231206	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	-20	5	-0.60	8707230	2608	7.06	3355	3410	3300	4360	2350	3355	3338.66	0.11	0	-606	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	660	333.50	0.54	12	0.01	10.00	6150.00	5560	20230210	-40.02	2825	20230726	18.05	5560	-40.02	20230210	2825	18.05	20230726	5560	-40.02	20230210	2825	18.05	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
137	20231206	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	-55	5	-1.64	2097545	631	1.71	3355	3355	3300	4360	2350	3355	3324.16	0.11	0	-71	3455	3405	3315	3265	3175	3430	3290	99	1005	500	2140	5	1	19790916	653	330.00	0.54	12	0.00	10.00	6150.00	5560	20230210	-40.65	2825	20230726	16.81	5560	-40.65	20230210	2825	16.81	20230726	5560	-40.65	20230210	2825	16.81	20230726	0.64	N	053350	500	98 억	22634	N	N	N	N
138	20231205	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	95	2	2.91	119370675	36076	600.37	3255	3365	3225	4235	2285	3260	3308.86	0.12	0	-104	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	664	335.50	0.55	12	0.18	10.00	6150.00	5560	20230210	-39.66	2825	20230726	18.76	5560	-39.66	20230210	2825	18.76	20230726	5560	-39.66	20230210	2825	18.76	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
139	20231205	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3350	90	2	2.76	117076345	35392	588.98	3255	3365	3225	4235	2285	3260	3307.99	0.12	0	-140	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	663	335.00	0.54	12	0.18	10.00	6150.00	5560	20230210	-39.75	2825	20230726	18.58	5560	-39.75	20230210	2825	18.58	20230726	5560	-39.75	20230210	2825	18.58	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
140	20231205	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	45	2	1.38	107866645	32646	543.29	3255	3360	3225	4235	2285	3260	3304.13	0.12	0	223	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	654	330.50	0.54	12	0.16	10.00	6150.00	5560	20230210	-40.56	2825	20230726	16.99	5560	-40.56	20230210	2825	16.99	20230726	5560	-40.56	20230210	2825	16.99	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
141	20231205	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	100	2	3.07	95001515	28792	479.15	3255	3360	3225	4235	2285	3260	3299.58	0.12	0	-122	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	665	336.00	0.55	12	0.15	10.00	6150.00	5560	20230210	-39.57	2825	20230726	18.94	5560	-39.57	20230210	2825	18.94	20230726	5560	-39.57	20230210	2825	18.94	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
142	20231205	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	70	2	2.15	87302135	26495	440.92	3255	3350	3225	4235	2285	3260	3295.04	0.12	0	-132	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	659	333.00	0.54	12	0.13	10.00	6150.00	5560	20230210	-40.11	2825	20230726	17.88	5560	-40.11	20230210	2825	17.88	20230726	5560	-40.11	20230210	2825	17.88	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
143	20231205	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3345	85	2	2.61	70563965	21473	357.35	3255	3350	3225	4235	2285	3260	3286.17	0.12	0	-141	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	662	334.50	0.54	12	0.11	10.00	6150.00	5560	20230210	-39.84	2825	20230726	18.41	5560	-39.84	20230210	2825	18.41	20230726	5560	-39.84	20230210	2825	18.41	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
144	20231205	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	-10	5	-0.31	13205550	4065	67.65	3255	3255	3225	4235	2285	3260	3248.60	0.12	0	-182	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	643	325.00	0.53	12	0.02	10.00	6150.00	5560	20230210	-41.55	2825	20230726	15.04	5560	-41.55	20230210	2825	15.04	20230726	5560	-41.55	20230210	2825	15.04	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
145	20231205	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-30	5	-0.92	3407570	1050	17.47	3255	3255	3225	4235	2285	3260	3245.30	0.12	0	-148	3320	3290	3230	3200	3140	3305	3215	99	975	500	2080	5	1	19790916	639	323.00	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.64	N	053350	500	98 억	22796	N	N	N	N
146	20231204	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	15	2	0.46	16826990	5210	211.87	3200	3260	3170	4215	2275	3245	3229.75	0.12	0	-347	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	645	326.00	0.53	12	0.03	10.00	6150.00	5560	20230210	-41.37	2825	20230726	15.40	5560	-41.37	20230210	2825	15.40	20230726	5560	-41.37	20230210	2825	15.40	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
147	20231204	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	0	3	0.00	11050395	3437	139.77	3200	3260	3170	4215	2275	3245	3215.13	0.12	0	-347	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	642	324.50	0.53	12	0.02	10.00	6150.00	5560	20230210	-41.64	2825	20230726	14.87	5560	-41.64	20230210	2825	14.87	20230726	5560	-41.64	20230210	2825	14.87	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
148	20231204	140448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-50	5	-1.54	4293210	1347	54.78	3200	3250	3170	4215	2275	3245	3187.24	0.12	0	-69	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	632	319.50	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
149	20231204	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-60	5	-1.85	2759290	866	35.22	3200	3250	3170	4215	2275	3245	3186.25	0.12	0	-69	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	630	318.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.72	2825	20230726	12.74	5560	-42.72	20230210	2825	12.74	20230726	5560	-42.72	20230210	2825	12.74	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
150	20231204	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-55	5	-1.69	2459735	772	31.39	3200	3250	3170	4215	2275	3245	3186.19	0.12	0	-69	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	631	319.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.63	2825	20230726	12.92	5560	-42.63	20230210	2825	12.92	20230726	5560	-42.63	20230210	2825	12.92	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
151	20231204	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	-50	5	-1.54	1827845	573	23.30	3200	3250	3175	4215	2275	3245	3189.96	0.12	0	-65	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	632	319.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.54	2825	20230726	13.10	5560	-42.54	20230210	2825	13.10	20230726	5560	-42.54	20230210	2825	13.10	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
152	20231204	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-40	5	-1.23	1493035	469	19.07	3200	3250	3175	4215	2275	3245	3183.44	0.12	0	-23	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	634	320.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
153	20231204	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3240	-5	5	-0.15	1085295	341	13.87	3200	3250	3180	4215	2275	3245	3182.68	0.12	0	-1	3295	3270	3225	3200	3155	3247	3177	99	970	500	2070	5	1	19790916	641	324.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.73	2825	20230726	14.69	5560	-41.73	20230210	2825	14.69	20230726	5560	-41.73	20230210	2825	14.69	20230726	0.68	N	053350	500	98 억	23143	N	N	N	N
154	20231201	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	-5	5	-0.15	7896865	2459	81.21	3250	3250	3180	4225	2275	3250	3211.37	0.12	0	-225	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	642	324.50	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.64	2825	20230726	14.87	5560	-41.64	20230210	2825	14.87	20230726	5560	-41.64	20230210	2825	14.87	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N
155	20231201	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-50	5	-1.54	6086155	1901	62.78	3250	3250	3180	4225	2275	3250	3201.55	0.12	0	-205	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	633	320.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N
156	20231201	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-30	5	-0.92	6082955	1900	62.75	3250	3250	3180	4225	2275	3250	3201.56	0.12	0	-205	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N
157	20231201	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	-20	5	-0.62	6050755	1890	62.42	3250	3250	3180	4225	2275	3250	3201.46	0.12	0	-195	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	639	323.00	0.53	12	0.01	10.00	6150.00	5560	20230210	-41.91	2825	20230726	14.34	5560	-41.91	20230210	2825	14.34	20230726	5560	-41.91	20230210	2825	14.34	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N
158	20231201	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	-30	5	-0.92	3335335	1041	34.38	3250	3250	3185	4225	2275	3250	3203.97	0.12	0	-56	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	637	322.00	0.52	12	0.01	10.00	6150.00	5560	20230210	-42.09	2825	20230726	13.98	5560	-42.09	20230210	2825	13.98	20230726	5560	-42.09	20230210	2825	13.98	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N
159	20231201	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-50	5	-1.54	2297590	716	23.65	3250	3250	3185	4225	2275	3250	3208.92	0.12	0	-54	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	633	320.00	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.45	2825	20230726	13.27	5560	-42.45	20230210	2825	13.27	20230726	5560	-42.45	20230210	2825	13.27	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N
160	20231201	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3205	-45	5	-1.38	679850	212	7.00	3250	3250	3185	4225	2275	3250	3206.84	0.12	0	-52	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	634	320.50	0.52	12	0.00	10.00	6150.00	5560	20230210	-42.36	2825	20230726	13.45	5560	-42.36	20230210	2825	13.45	20230726	5560	-42.36	20230210	2825	13.45	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N
161	20231201	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3250	0	3	0.00	78000	24	0.79	3250	3250	3250	4225	2275	3250	3250.00	0.12	0	0	3340	3295	3245	3200	3150	3317	3222	99	975	500	2080	5	1	19790916	643	325.00	0.53	12	0.00	10.00	6150.00	5560	20230210	-41.55	2825	20230726	15.04	5560	-41.55	20230210	2825	15.04	20230726	5560	-41.55	20230210	2825	15.04	20230726	0.68	N	053350	500	98 억	23368	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History