KissMeData/347700/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	newHighLowPriceClassCode	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	161309	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
3	20231229	151256	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
4	20231229	141254	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
5	20231229	131256	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
6	20231229	121259	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
7	20231229	111200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
8	20231229	101213	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
9	20231229	091211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4122990185	1891430	58.50	2145	2300	2080	3045	1645	2345	2179.22	0.40	-12197	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.49	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	41354	N	N	N	N
10	20231228	161159	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2265	-80	5	-3.41	4109579090	1885460	58.32	2145	2300	2080	3045	1645	2345	2179.22	0.52	0	3286	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	232	-7.43	2.61	12	18.43	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	6940	-67.36	20230302	2080	8.89	20231228	7760	-70.81	20230302	2080	8.89	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
11	20231228	151208	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2280	-65	5	-2.77	4044434090	1856712	57.43	2145	2300	2080	3045	1645	2345	2178.28	0.52	0	2586	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	233	-7.48	2.63	12	18.15	-305.00	868.00	6940	20230302	-67.15	2080	20231228	9.62	6940	-67.15	20230302	2080	9.62	20231228	7760	-70.62	20230302	2080	9.62	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
12	20231228	141204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2280	-65	5	-2.77	3723646615	1715709	53.07	2145	2290	2080	3045	1645	2345	2170.32	0.52	0	15458	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	233	-7.48	2.63	12	16.77	-305.00	868.00	6940	20230302	-67.15	2080	20231228	9.62	6940	-67.15	20230302	2080	9.62	20231228	7760	-70.62	20230302	2080	9.62	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
13	20231228	131158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2210	-135	5	-5.76	3376452720	1560834	48.28	2145	2270	2080	3045	1645	2345	2163.24	0.52	0	20647	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	226	-7.25	2.55	12	15.26	-305.00	868.00	6940	20230302	-68.16	2080	20231228	6.25	6940	-68.16	20230302	2080	6.25	20231228	7760	-71.52	20230302	2080	6.25	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
14	20231228	121202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2230	-115	5	-4.90	3133405230	1450698	44.87	2145	2270	2080	3045	1645	2345	2159.93	0.52	0	10852	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	228	-7.31	2.57	12	14.18	-305.00	868.00	6940	20230302	-67.87	2080	20231228	7.21	6940	-67.87	20230302	2080	7.21	20231228	7760	-71.26	20230302	2080	7.21	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
15	20231228	111206	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2215	-130	5	-5.54	2739389920	1274219	39.41	2145	2235	2080	3045	1645	2345	2149.86	0.52	0	1560	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	227	-7.26	2.55	12	12.46	-305.00	868.00	6940	20230302	-68.08	2080	20231228	6.49	6940	-68.08	20230302	2080	6.49	20231228	7760	-71.46	20230302	2080	6.49	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
16	20231228	101200	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2170	-175	5	-7.46	2349427210	1096165	33.90	2145	2205	2080	3045	1645	2345	2143.31	0.52	0	2453	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	222	-7.11	2.50	12	10.72	-305.00	868.00	6940	20230302	-68.73	2080	20231228	4.33	6940	-68.73	20230302	2080	4.33	20231228	7760	-72.04	20230302	2080	4.33	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
17	20231228	091204	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2135	-210	5	-8.96	1254020190	590196	18.26	2145	2165	2080	3045	1645	2345	2124.75	0.52	0	-7782	2471	2407	2376	2312	2281	2392	2297	51	700	500	1540	5	1	10227950	218	-7.00	2.46	12	5.77	-305.00	868.00	6940	20230302	-69.24	2080	20231228	2.64	6940	-69.24	20230302	2080	2.64	20231228	7760	-72.49	20230302	2080	2.64	20231228	0.11	N	347700	500	51 억	53551	N	N	N	N
18	20231227	161147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2345	-1000	4	-29.90	7606918575	3231077	282.97	2345	2440	2345	4345	2345	3345	2354.23	0.86	0	-42688	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	240	-7.69	2.70	12	31.59	-305.00	868.00	6940	20230302	-66.21	2345	20231227	0.00	6940	-66.21	20230302	2345	0.00	20231227	7760	-69.78	20230302	2345	0.00	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
19	20231227	151205	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2345	-1000	4	-29.90	7393169480	3139926	274.99	2345	2440	2345	4345	2345	3345	2354.50	0.86	0	-42688	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	240	-7.69	2.70	12	30.70	-305.00	868.00	6940	20230302	-66.21	2345	20231227	0.00	6940	-66.21	20230302	2345	0.00	20231227	7760	-69.78	20230302	2345	0.00	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
20	20231227	141157	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2345	-1000	4	-29.90	7352617395	3122633	273.47	2345	2440	2345	4345	2345	3345	2354.55	0.86	0	-42688	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	240	-7.69	2.70	12	30.53	-305.00	868.00	6940	20230302	-66.21	2345	20231227	0.00	6940	-66.21	20230302	2345	0.00	20231227	7760	-69.78	20230302	2345	0.00	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
21	20231227	131150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2345	-1000	4	-29.90	7301447150	3100812	271.56	2345	2440	2345	4345	2345	3345	2354.62	0.86	0	-42688	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	240	-7.69	2.70	12	30.32	-305.00	868.00	6940	20230302	-66.21	2345	20231227	0.00	6940	-66.21	20230302	2345	0.00	20231227	7760	-69.78	20230302	2345	0.00	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
22	20231227	121151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2345	-1000	4	-29.90	7223070215	3067389	268.64	2345	2440	2345	4345	2345	3345	2354.72	0.86	0	-42688	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	240	-7.69	2.70	12	29.99	-305.00	868.00	6940	20230302	-66.21	2345	20231227	0.00	6940	-66.21	20230302	2345	0.00	20231227	7760	-69.78	20230302	2345	0.00	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
23	20231227	111201	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2345	-1000	4	-29.90	7189743075	3053177	267.39	2345	2440	2345	4345	2345	3345	2354.77	0.86	0	-42688	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	240	-7.69	2.70	12	29.85	-305.00	868.00	6940	20230302	-66.21	2345	20231227	0.00	6940	-66.21	20230302	2345	0.00	20231227	7760	-69.78	20230302	2345	0.00	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
24	20231227	101158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2345	-1000	4	-29.90	7090777040	3010974	263.70	2345	2440	2345	4345	2345	3345	2354.90	0.86	0	-42688	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	240	-7.69	2.70	12	29.44	-305.00	868.00	6940	20230302	-66.21	2345	20231227	0.00	6940	-66.21	20230302	2345	0.00	20231227	7760	-69.78	20230302	2345	0.00	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
25	20231227	091202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2360	-985	5	-29.45	4319787425	1830670	160.33	2345	2440	2345	4345	2345	3345	2359.55	0.86	0	-55396	3741	3542	3146	2947	2551	3642	3047	51	1000	500	2200	5	1	10227950	241	-7.74	2.72	12	17.90	-305.00	868.00	6940	20230302	-65.99	2345	20231227	0.64	6940	-65.99	20230302	2345	0.64	20231227	7760	-69.59	20230302	2345	0.64	20231227	0.08	N	347700	500	51 억	87579	N	N	N	N
26	20231226	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3345	640	2	23.66	3474954070	1127179	2098.25	2800	3345	2750	3515	1895	2705	3080.81	0.95	0	-2582	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	342	-10.97	3.85	12	11.02	-305.00	868.00	6940	20230302	-51.80	2395	20231215	39.67	6940	-51.80	20230302	2395	39.67	20231215	7760	-56.89	20230302	2395	39.67	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
27	20231226	151159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3230	525	2	19.41	3230449065	1052934	1960.04	2800	3285	2750	3515	1895	2705	3068.32	0.95	0	-2799	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	330	-10.59	3.72	12	10.29	-305.00	868.00	6940	20230302	-53.46	2395	20231215	34.86	6940	-53.46	20230302	2395	34.86	20231215	7760	-58.38	20230302	2395	34.86	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
28	20231226	141202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3095	390	2	14.42	2751778550	900824	1676.89	2800	3285	2750	3515	1895	2705	3055.05	0.95	0	-24531	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	317	-10.15	3.57	12	8.81	-305.00	868.00	6940	20230302	-55.40	2395	20231215	29.23	6940	-55.40	20230302	2395	29.23	20231215	7760	-60.12	20230302	2395	29.23	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
29	20231226	131201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	315	2	11.65	985119205	339508	632.00	2800	3055	2750	3515	1895	2705	2902.07	0.95	0	-5018	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	309	-9.90	3.48	12	3.32	-305.00	868.00	6940	20230302	-56.48	2395	20231215	26.10	6940	-56.48	20230302	2395	26.10	20231215	7760	-61.08	20230302	2395	26.10	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
30	20231226	121159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	120	2	4.44	526369045	185699	345.68	2800	2910	2750	3515	1895	2705	2835.09	0.95	0	-16929	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	289	-9.26	3.25	12	1.82	-305.00	868.00	6940	20230302	-59.29	2395	20231215	17.95	6940	-59.29	20230302	2395	17.95	20231215	7760	-63.60	20230302	2395	17.95	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
31	20231226	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2820	115	2	4.25	499342005	176121	327.85	2800	2910	2750	3515	1895	2705	2835.82	0.95	0	-17130	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	288	-9.25	3.25	12	1.72	-305.00	868.00	6940	20230302	-59.37	2395	20231215	17.75	6940	-59.37	20230302	2395	17.75	20231215	7760	-63.66	20230302	2395	17.75	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
32	20231226	101157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2825	120	2	4.44	426482765	150417	280.00	2800	2910	2750	3515	1895	2705	2836.04	0.95	0	-19873	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	289	-9.26	3.25	12	1.47	-305.00	868.00	6940	20230302	-59.29	2395	20231215	17.95	6940	-59.29	20230302	2395	17.95	20231215	7760	-63.60	20230302	2395	17.95	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
33	20231226	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2865	160	2	5.91	228464600	80279	149.44	2800	2910	2750	3515	1895	2705	2847.31	0.95	0	-1757	2838	2771	2688	2621	2538	2730	2580	51	810	500	1780	5	1	10227950	293	-9.39	3.30	12	0.78	-305.00	868.00	6940	20230302	-58.72	2395	20231215	19.62	6940	-58.72	20230302	2395	19.62	20231215	7760	-63.08	20230302	2395	19.62	20231215	0.08	N	347700	500	51 억	97621	N	N	N	N
34	20231222	161141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	-20	5	-0.73	143025770	53720	78.35	2725	2755	2605	3540	1910	2725	2662.27	1.09	0	-15618	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	277	-8.87	3.12	12	0.53	-305.00	868.00	6940	20230302	-61.02	2395	20231215	12.94	6940	-61.02	20230302	2395	12.94	20231215	7760	-65.14	20230302	2395	12.94	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
35	20231222	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2685	-40	5	-1.47	139038145	52242	76.19	2725	2755	2605	3540	1910	2725	2661.42	1.09	0	-15282	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	275	-8.80	3.09	12	0.51	-305.00	868.00	6940	20230302	-61.31	2395	20231215	12.11	6940	-61.31	20230302	2395	12.11	20231215	7760	-65.40	20230302	2395	12.11	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
36	20231222	141138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2655	-70	5	-2.57	125707775	47275	68.95	2725	2755	2605	3540	1910	2725	2659.08	1.09	0	-14476	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	272	-8.70	3.06	12	0.46	-305.00	868.00	6940	20230302	-61.74	2395	20231215	10.86	6940	-61.74	20230302	2395	10.86	20231215	7760	-65.79	20230302	2395	10.86	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
37	20231222	131136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-55	5	-2.02	112318770	42226	61.58	2725	2755	2605	3540	1910	2725	2659.94	1.09	0	-14352	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	273	-8.75	3.08	12	0.41	-305.00	868.00	6940	20230302	-61.53	2395	20231215	11.48	6940	-61.53	20230302	2395	11.48	20231215	7760	-65.59	20230302	2395	11.48	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
38	20231222	121137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-55	5	-2.02	105463115	39662	57.84	2725	2755	2605	3540	1910	2725	2659.05	1.09	0	-12696	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	273	-8.75	3.08	12	0.39	-305.00	868.00	6940	20230302	-61.53	2395	20231215	11.48	6940	-61.53	20230302	2395	11.48	20231215	7760	-65.59	20230302	2395	11.48	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
39	20231222	111135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2625	-100	5	-3.67	91722980	34434	50.22	2725	2755	2605	3540	1910	2725	2663.73	1.09	0	-10848	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	268	-8.61	3.02	12	0.34	-305.00	868.00	6940	20230302	-62.18	2395	20231215	9.60	6940	-62.18	20230302	2395	9.60	20231215	7760	-66.17	20230302	2395	9.60	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
40	20231222	101131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2640	-85	5	-3.12	63771030	23788	34.69	2725	2755	2630	3540	1910	2725	2680.81	1.09	0	-10019	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	270	-8.66	3.04	12	0.23	-305.00	868.00	6940	20230302	-61.96	2395	20231215	10.23	6940	-61.96	20230302	2395	10.23	20231215	7760	-65.98	20230302	2395	10.23	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
41	20231222	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2740	15	2	0.55	13140150	4826	7.04	2725	2740	2705	3540	1910	2725	2722.78	1.09	0	-1950	2821	2772	2701	2652	2581	2797	2677	51	815	500	1790	5	1	10227950	280	-8.98	3.16	12	0.05	-305.00	868.00	6940	20230302	-60.52	2395	20231215	14.41	6940	-60.52	20230302	2395	14.41	20231215	7760	-64.69	20230302	2395	14.41	20231215	0.08	N	347700	500	51 억	111363	N	N	N	N
42	20231221	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2725	20	2	0.74	182676320	67834	55.47	2710	2750	2630	3515	1895	2705	2692.14	1.10	0	-3877	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	279	-8.93	3.14	12	0.66	-305.00	868.00	6940	20230302	-60.73	2395	20231215	13.78	6940	-60.73	20230302	2395	13.78	20231215	7760	-64.88	20230302	2395	13.78	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
43	20231221	151133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	15	2	0.55	172281170	64017	52.35	2710	2750	2630	3515	1895	2705	2691.18	1.10	0	-3364	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	278	-8.92	3.13	12	0.63	-305.00	868.00	6940	20230302	-60.81	2395	20231215	13.57	6940	-60.81	20230302	2395	13.57	20231215	7760	-64.95	20230302	2395	13.57	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
44	20231221	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2700	-5	5	-0.18	154252820	57350	46.90	2710	2750	2630	3515	1895	2705	2689.67	1.10	0	-2256	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	276	-8.85	3.11	12	0.56	-305.00	868.00	6940	20230302	-61.10	2395	20231215	12.73	6940	-61.10	20230302	2395	12.73	20231215	7760	-65.21	20230302	2395	12.73	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
45	20231221	131126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2720	15	2	0.55	126604055	47191	38.59	2710	2750	2630	3515	1895	2705	2682.80	1.10	0	-3896	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	278	-8.92	3.13	12	0.46	-305.00	868.00	6940	20230302	-60.81	2395	20231215	13.57	6940	-60.81	20230302	2395	13.57	20231215	7760	-64.95	20230302	2395	13.57	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
46	20231221	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2715	10	2	0.37	92080960	34529	28.23	2710	2715	2630	3515	1895	2705	2666.77	1.10	0	-5643	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	278	-8.90	3.13	12	0.34	-305.00	868.00	6940	20230302	-60.88	2395	20231215	13.36	6940	-60.88	20230302	2395	13.36	20231215	7760	-65.01	20230302	2395	13.36	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
47	20231221	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2635	-70	5	-2.59	68126695	25582	20.92	2710	2710	2635	3515	1895	2705	2663.07	1.10	0	-6767	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	270	-8.64	3.04	12	0.25	-305.00	868.00	6940	20230302	-62.03	2395	20231215	10.02	6940	-62.03	20230302	2395	10.02	20231215	7760	-66.04	20230302	2395	10.02	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
48	20231221	101129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2645	-60	5	-2.22	49127675	18389	15.04	2710	2710	2635	3515	1895	2705	2671.58	1.10	0	-5672	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	271	-8.67	3.05	12	0.18	-305.00	868.00	6940	20230302	-61.89	2395	20231215	10.44	6940	-61.89	20230302	2395	10.44	20231215	7760	-65.91	20230302	2395	10.44	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
49	20231221	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2650	-55	5	-2.03	30958205	11557	9.45	2710	2710	2635	3515	1895	2705	2678.74	1.10	0	-5199	2861	2782	2651	2572	2441	2822	2612	51	810	500	1780	5	1	10227950	271	-8.69	3.05	12	0.11	-305.00	868.00	6940	20230302	-61.82	2395	20231215	10.65	6940	-61.82	20230302	2395	10.65	20231215	7760	-65.85	20230302	2395	10.65	20231215	0.08	N	347700	500	51 억	112558	N	N	N	N
50	20231220	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2705	190	2	7.55	320829275	120981	896.35	2535	2730	2520	3265	1765	2515	2651.14	0.96	0	19817	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	277	-8.87	3.12	12	1.18	-305.00	868.00	6940	20230302	-61.02	2395	20231215	12.94	6940	-61.02	20230302	2395	12.94	20231215	7760	-65.14	20230302	2395	12.94	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
51	20231220	151229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	150	2	5.96	310885055	117294	869.04	2535	2730	2520	3265	1765	2515	2650.48	0.96	0	20076	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	273	-8.74	3.07	12	1.15	-305.00	868.00	6940	20230302	-61.60	2395	20231215	11.27	6940	-61.60	20230302	2395	11.27	20231215	7760	-65.66	20230302	2395	11.27	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
52	20231220	141250	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	155	2	6.16	275063245	103759	768.76	2535	2730	2520	3265	1765	2515	2650.98	0.96	0	17498	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	273	-8.75	3.08	12	1.01	-305.00	868.00	6940	20230302	-61.53	2395	20231215	11.48	6940	-61.53	20230302	2395	11.48	20231215	7760	-65.59	20230302	2395	11.48	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
53	20231220	131238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	150	2	5.96	200722695	76191	564.50	2535	2730	2520	3265	1765	2515	2634.47	0.96	0	14664	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	273	-8.74	3.07	12	0.74	-305.00	868.00	6940	20230302	-61.60	2395	20231215	11.27	6940	-61.60	20230302	2395	11.27	20231215	7760	-65.66	20230302	2395	11.27	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
54	20231220	121127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2630	115	2	4.57	131287380	50197	371.91	2535	2730	2520	3265	1765	2515	2615.44	0.96	0	7510	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	269	-8.62	3.03	12	0.49	-305.00	868.00	6940	20230302	-62.10	2395	20231215	9.81	6940	-62.10	20230302	2395	9.81	20231215	7760	-66.11	20230302	2395	9.81	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
55	20231220	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2560	45	2	1.79	21869970	8613	63.81	2535	2570	2520	3265	1765	2515	2539.18	0.96	0	1166	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	262	-8.39	2.95	12	0.08	-305.00	868.00	6940	20230302	-63.11	2395	20231215	6.89	6940	-63.11	20230302	2395	6.89	20231215	7760	-67.01	20230302	2395	6.89	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
56	20231220	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2550	35	2	1.39	16392030	6473	47.96	2535	2550	2520	3265	1765	2515	2532.37	0.96	0	1331	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	261	-8.36	2.94	12	0.06	-305.00	868.00	6940	20230302	-63.26	2395	20231215	6.47	6940	-63.26	20230302	2395	6.47	20231215	7760	-67.14	20230302	2395	6.47	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
57	20231220	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2535	20	2	0.80	81120	32	0.24	2535	2535	2535	3265	1765	2515	2535.00	0.96	0	-2	2618	2566	2508	2456	2398	2537	2427	51	750	500	1650	5	1	10227950	259	-8.31	2.92	12	0.00	-305.00	868.00	6940	20230302	-63.47	2395	20231215	5.85	6940	-63.47	20230302	2395	5.85	20231215	7760	-67.33	20230302	2395	5.85	20231215	0.08	N	347700	500	51 억	97682	N	N	N	N
58	20231219	161127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-25	5	-0.98	33678675	13497	56.80	2540	2560	2450	3300	1780	2540	2495.27	0.94	0	1129	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	257	-8.25	2.90	12	0.13	-305.00	868.00	6940	20230302	-63.76	2395	20231215	5.01	6940	-63.76	20230302	2395	5.01	20231215	7760	-67.59	20230302	2395	5.01	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
59	20231219	151132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-25	5	-0.98	31598820	12669	53.32	2540	2560	2450	3300	1780	2540	2494.18	0.94	0	1122	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	257	-8.25	2.90	12	0.12	-305.00	868.00	6940	20230302	-63.76	2395	20231215	5.01	6940	-63.76	20230302	2395	5.01	20231215	7760	-67.59	20230302	2395	5.01	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
60	20231219	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2510	-30	5	-1.18	24152205	9702	40.83	2540	2560	2450	3300	1780	2540	2489.40	0.94	0	2464	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	257	-8.23	2.89	12	0.09	-305.00	868.00	6940	20230302	-63.83	2395	20231215	4.80	6940	-63.83	20230302	2395	4.80	20231215	7760	-67.65	20230302	2395	4.80	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
61	20231219	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	-20	5	-0.79	22823260	9173	38.61	2540	2560	2450	3300	1780	2540	2488.09	0.94	0	2651	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	258	-8.26	2.90	12	0.09	-305.00	868.00	6940	20230302	-63.69	2395	20231215	5.22	6940	-63.69	20230302	2395	5.22	20231215	7760	-67.53	20230302	2395	5.22	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
62	20231219	121134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2505	-35	5	-1.38	19871180	8000	33.67	2540	2560	2450	3300	1780	2540	2483.90	0.94	0	2857	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	256	-8.21	2.89	12	0.08	-305.00	868.00	6940	20230302	-63.90	2395	20231215	4.59	6940	-63.90	20230302	2395	4.59	20231215	7760	-67.72	20230302	2395	4.59	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
63	20231219	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-25	5	-0.98	18642705	7511	31.61	2540	2560	2450	3300	1780	2540	2482.05	0.94	0	2955	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	257	-8.25	2.90	12	0.07	-305.00	868.00	6940	20230302	-63.76	2395	20231215	5.01	6940	-63.76	20230302	2395	5.01	20231215	7760	-67.59	20230302	2395	5.01	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
64	20231219	101128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2495	-45	5	-1.77	18547475	7473	31.45	2540	2560	2450	3300	1780	2540	2481.93	0.94	0	2959	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	255	-8.18	2.87	12	0.07	-305.00	868.00	6940	20230302	-64.05	2395	20231215	4.18	6940	-64.05	20230302	2395	4.18	20231215	7760	-67.85	20230302	2395	4.18	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
65	20231219	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	-40	5	-1.57	3540535	1408	5.93	2540	2560	2475	3300	1780	2540	2514.58	0.94	0	492	2590	2565	2515	2490	2440	2577	2502	51	760	500	1670	5	1	10227950	256	-8.20	2.88	12	0.01	-305.00	868.00	6940	20230302	-63.98	2395	20231215	4.38	6940	-63.98	20230302	2395	4.38	20231215	7760	-67.78	20230302	2395	4.38	20231215	0.09	N	347700	500	51 억	96548	N	N	N	N
66	20231218	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2540	45	2	1.80	59631490	23711	56.30	2535	2540	2465	3240	1750	2495	2514.93	0.92	0	3353	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	260	-7.72	2.71	12	0.23	-329.00	936.00	6940	20230302	-63.40	2395	20231215	6.05	6940	-63.40	20230302	2395	6.05	20231215	7760	-67.27	20230302	2395	6.05	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
67	20231218	151127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2535	40	2	1.60	56978135	22666	53.82	2535	2540	2465	3240	1750	2495	2513.82	0.92	0	3195	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	259	-7.71	2.71	12	0.22	-329.00	936.00	6940	20230302	-63.47	2395	20231215	5.85	6940	-63.47	20230302	2395	5.85	20231215	7760	-67.33	20230302	2395	5.85	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
68	20231218	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2530	35	2	1.40	38392305	15318	36.37	2535	2535	2465	3240	1750	2495	2506.35	0.92	0	-728	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	259	-7.69	2.70	12	0.15	-329.00	936.00	6940	20230302	-63.54	2395	20231215	5.64	6940	-63.54	20230302	2395	5.64	20231215	7760	-67.40	20230302	2395	5.64	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
69	20231218	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2510	15	2	0.60	21909235	8770	20.82	2535	2535	2465	3240	1750	2495	2498.20	0.92	0	-776	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	257	-7.63	2.68	12	0.09	-329.00	936.00	6940	20230302	-63.83	2395	20231215	4.80	6940	-63.83	20230302	2395	4.80	20231215	7760	-67.65	20230302	2395	4.80	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
70	20231218	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2505	10	2	0.40	16138005	6459	15.34	2535	2535	2465	3240	1750	2495	2498.53	0.92	0	-887	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	256	-7.61	2.68	12	0.06	-329.00	936.00	6940	20230302	-63.90	2395	20231215	4.59	6940	-63.90	20230302	2395	4.59	20231215	7760	-67.72	20230302	2395	4.59	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
71	20231218	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2495	0	3	0.00	13443575	5381	12.78	2535	2535	2465	3240	1750	2495	2498.34	0.92	0	-926	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	255	-7.58	2.67	12	0.05	-329.00	936.00	6940	20230302	-64.05	2395	20231215	4.18	6940	-64.05	20230302	2395	4.18	20231215	7760	-67.85	20230302	2395	4.18	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
72	20231218	101118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	5	2	0.20	10408535	4169	9.90	2535	2535	2465	3240	1750	2495	2496.65	0.92	0	-765	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	256	-7.60	2.67	12	0.04	-329.00	936.00	6940	20230302	-63.98	2395	20231215	4.38	6940	-63.98	20230302	2395	4.38	20231215	7760	-67.78	20230302	2395	4.38	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
73	20231218	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2470	-25	5	-1.00	1146005	456	1.08	2535	2535	2465	3240	1750	2495	2513.17	0.92	0	-232	2628	2561	2478	2411	2328	2520	2370	51	745	500	1640	5	1	10227950	253	-7.51	2.64	12	0.00	-329.00	936.00	6940	20230302	-64.41	2395	20231215	3.13	6940	-64.41	20230302	2395	3.13	20231215	7760	-68.17	20230302	2395	3.13	20231215	0.10	N	347700	500	51 억	93598	N	N	N	N
74	20231215	161118	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2495	-40	5	-1.58	103672920	42067	136.31	2545	2545	2395	3295	1775	2535	2464.47	0.90	0	1290	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	255	-7.58	2.67	12	0.41	-329.00	936.00	6940	20230302	-64.05	2395	20231215	4.18	6940	-64.05	20230302	2395	4.18	20231215	7760	-67.85	20230302	2395	4.18	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
75	20231215	151122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2495	-40	5	-1.58	101366525	41142	133.31	2545	2545	2395	3295	1775	2535	2463.82	0.90	0	1511	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	255	-7.58	2.67	12	0.40	-329.00	936.00	6940	20230302	-64.05	2395	20231215	4.18	6940	-64.05	20230302	2395	4.18	20231215	7760	-67.85	20230302	2395	4.18	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
76	20231215	141121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2445	-90	5	-3.55	86332625	35104	113.75	2545	2545	2395	3295	1775	2535	2459.34	0.90	0	2569	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	250	-7.43	2.61	12	0.34	-329.00	936.00	6940	20230302	-64.77	2395	20231215	2.09	6940	-64.77	20230302	2395	2.09	20231215	7760	-68.49	20230302	2395	2.09	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
77	20231215	131115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2465	-70	5	-2.76	82576760	33578	108.80	2545	2545	2395	3295	1775	2535	2459.25	0.90	0	3285	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	252	-7.49	2.63	12	0.33	-329.00	936.00	6940	20230302	-64.48	2395	20231215	2.92	6940	-64.48	20230302	2395	2.92	20231215	7760	-68.23	20230302	2395	2.92	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
78	20231215	121116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2465	-70	5	-2.76	73714450	29973	97.12	2545	2545	2395	3295	1775	2535	2459.36	0.90	0	3556	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	252	-7.49	2.63	12	0.29	-329.00	936.00	6940	20230302	-64.48	2395	20231215	2.92	6940	-64.48	20230302	2395	2.92	20231215	7760	-68.23	20230302	2395	2.92	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
79	20231215	111109	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2460	-75	5	-2.96	67952840	27632	89.54	2545	2545	2395	3295	1775	2535	2459.21	0.90	0	4184	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	252	-7.48	2.63	12	0.27	-329.00	936.00	6940	20230302	-64.55	2395	20231215	2.71	6940	-64.55	20230302	2395	2.71	20231215	7760	-68.30	20230302	2395	2.71	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
80	20231215	101115	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2455	-80	5	-3.16	59847260	24320	78.80	2545	2545	2395	3295	1775	2535	2460.82	0.90	0	4188	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	251	-7.46	2.62	12	0.24	-329.00	936.00	6940	20230302	-64.63	2395	20231215	2.51	6940	-64.63	20230302	2395	2.51	20231215	7760	-68.36	20230302	2395	2.51	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
81	20231215	091120	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2470	-65	5	-2.56	15927670	6421	20.81	2545	2545	2395	3295	1775	2535	2480.56	0.90	0	123	2588	2561	2513	2486	2438	2575	2500	51	760	500	1670	5	1	10227950	253	-7.51	2.64	12	0.06	-329.00	936.00	6940	20230302	-64.41	2395	20231215	3.13	6940	-64.41	20230302	2395	3.13	20231215	7760	-68.17	20230302	2395	3.13	20231215	0.12	N	347700	500	51 억	92308	N	N	N	N
82	20231214	161110	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2535	35	2	1.40	77117640	30856	125.25	2500	2540	2465	3250	1750	2500	2499.28	0.90	0	226	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	259	-7.71	2.71	12	0.30	-329.00	936.00	6940	20230302	-63.47	2465	20231214	2.84	6940	-63.47	20230302	2465	2.84	20231214	7760	-67.33	20230302	2465	2.84	20231214	0.13	N	347700	500	51 억	92082	N	N	N	N
83	20231214	151149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2500	0	3	0.00	74395615	29777	120.87	2500	2540	2465	3250	1750	2500	2498.43	0.90	0	396	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	256	-7.60	2.67	12	0.29	-329.00	936.00	6940	20230302	-63.98	2465	20231214	1.42	6940	-63.98	20230302	2465	1.42	20231214	7760	-67.78	20230302	2465	1.42	20231214	0.13	N	347700	500	51 억	92082	N	N	N	N
84	20231214	141116	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2540	40	2	1.60	62285150	24925	101.17	2500	2540	2465	3250	1750	2500	2498.90	0.90	0	3	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	260	-7.72	2.71	12	0.24	-329.00	936.00	6940	20230302	-63.40	2465	20231214	3.04	6940	-63.40	20230302	2465	3.04	20231214	7760	-67.27	20230302	2465	3.04	20231214	0.13	N	347700	500	51 억	92082	N	N	N	N
85	20231214	131145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2500	0	3	0.00	47693365	19129	77.65	2500	2535	2465	3250	1750	2500	2493.25	0.90	0	-36	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	256	-7.60	2.67	12	0.19	-329.00	936.00	6940	20230302	-63.98	2465	20231214	1.42	6940	-63.98	20230302	2465	1.42	20231214	7760	-67.78	20230302	2465	1.42	20231214	0.13	N	347700	500	51 억	92082	N	N	N	N
86	20231214	121207	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2485	-15	5	-0.60	44416185	17812	72.30	2500	2535	2465	3250	1750	2500	2493.61	0.90	0	-274	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	254	-7.55	2.65	12	0.17	-329.00	936.00	6940	20230302	-64.19	2465	20231214	0.81	6940	-64.19	20230302	2465	0.81	20231214	7760	-67.98	20230302	2465	0.81	20231214	0.13	N	347700	500	51 억	92082	N	N	N	N
87	20231214	111140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2480	-20	5	-0.80	38766425	15526	63.02	2500	2535	2465	3250	1750	2500	2496.87	0.90	0	-129	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	254	-7.54	2.65	12	0.15	-329.00	936.00	6940	20230302	-64.27	2465	20231214	0.61	6940	-64.27	20230302	2465	0.61	20231214	7760	-68.04	20230302	2465	0.61	20231214	0.13	N	347700	500	51 억	92082	N	N	N	N
88	20231214	101101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	15	2	0.60	20187615	8053	32.69	2500	2535	2490	3250	1750	2500	2506.84	0.90	0	2083	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	257	-7.64	2.69	12	0.08	-329.00	936.00	6940	20230302	-63.76	2465	20231208	2.03	6940	-63.76	20230302	2465	2.03	20231208	7760	-67.59	20230302	2465	2.03	20231208	0.13	N	347700	500	51 억	92082	N	N	N	N
89	20231214	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2505	5	2	0.20	3264500	1305	5.30	2500	2515	2490	3250	1750	2500	2501.53	0.90	0	232	2600	2550	2520	2470	2440	2535	2455	51	750	500	1650	5	1	10227950	256	-7.61	2.68	12	0.01	-329.00	936.00	6940	20230302	-63.90	2465	20231208	1.62	6940	-63.90	20230302	2465	1.62	20231208	7760	-67.72	20230302	2465	1.62	20231208	0.13	N	347700	500	51 억	92082	N	N	N	N
90	20231213	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	-20	5	-0.79	61312940	24359	156.54	2520	2570	2490	3275	1765	2520	2517.06	0.95	0	-5528	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	256	-7.60	2.67	12	0.24	-329.00	936.00	6940	20230302	-63.98	2465	20231208	1.42	6940	-63.98	20230302	2465	1.42	20231208	7760	-67.78	20230302	2465	1.42	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
91	20231213	151129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2495	-25	5	-0.99	55261440	21934	140.95	2520	2570	2490	3275	1765	2520	2519.44	0.95	0	-5468	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	255	-7.58	2.67	12	0.21	-329.00	936.00	6940	20230302	-64.05	2465	20231208	1.22	6940	-64.05	20230302	2465	1.22	20231208	7760	-67.85	20230302	2465	1.22	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
92	20231213	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-5	5	-0.20	40663685	16102	103.48	2520	2570	2495	3275	1765	2520	2525.38	0.95	0	-5373	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	257	-7.64	2.69	12	0.16	-329.00	936.00	6940	20230302	-63.76	2465	20231208	2.03	6940	-63.76	20230302	2465	2.03	20231208	7760	-67.59	20230302	2465	2.03	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
93	20231213	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	-20	5	-0.79	37224535	14727	94.64	2520	2570	2495	3275	1765	2520	2527.64	0.95	0	-5713	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	256	-7.60	2.67	12	0.14	-329.00	936.00	6940	20230302	-63.98	2465	20231208	1.42	6940	-63.98	20230302	2465	1.42	20231208	7760	-67.78	20230302	2465	1.42	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
94	20231213	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2525	5	2	0.20	32386065	12799	82.25	2520	2570	2495	3275	1765	2520	2530.36	0.95	0	-5732	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	258	-7.67	2.70	12	0.13	-329.00	936.00	6940	20230302	-63.62	2465	20231208	2.43	6940	-63.62	20230302	2465	2.43	20231208	7760	-67.46	20230302	2465	2.43	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
95	20231213	111133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2530	10	2	0.40	30179005	11926	76.64	2520	2570	2495	3275	1765	2520	2530.52	0.95	0	-5663	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	259	-7.69	2.70	12	0.12	-329.00	936.00	6940	20230302	-63.54	2465	20231208	2.64	6940	-63.54	20230302	2465	2.64	20231208	7760	-67.40	20230302	2465	2.64	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
96	20231213	101140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-5	5	-0.20	24875680	9834	63.20	2520	2570	2495	3275	1765	2520	2529.56	0.95	0	-4697	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	257	-7.64	2.69	12	0.10	-329.00	936.00	6940	20230302	-63.76	2465	20231208	2.03	6940	-63.76	20230302	2465	2.03	20231208	7760	-67.59	20230302	2465	2.03	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
97	20231213	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	0	3	0.00	3508050	1392	8.95	2520	2525	2520	3275	1765	2520	2520.15	0.95	0	-606	2570	2545	2520	2495	2470	2532	2482	51	755	500	1660	5	1	10227950	258	-7.66	2.69	12	0.01	-329.00	936.00	6940	20230302	-63.69	2465	20231208	2.23	6940	-63.69	20230302	2465	2.23	20231208	7760	-67.53	20230302	2465	2.23	20231208	0.13	N	347700	500	51 억	97613	N	N	N	N
98	20231212	161046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	-20	5	-0.79	38888370	15461	45.38	2545	2545	2495	3300	1780	2540	2515.26	0.96	0	-931	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	258	-7.66	2.69	12	0.15	-329.00	936.00	6940	20230302	-63.69	2465	20231208	2.23	6940	-63.69	20230302	2465	2.23	20231208	7760	-67.53	20230302	2465	2.23	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
99	20231212	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-25	5	-0.98	28216615	11210	32.91	2545	2545	2495	3300	1780	2540	2517.09	0.96	0	-866	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	257	-7.64	2.69	12	0.11	-329.00	936.00	6940	20230302	-63.76	2465	20231208	2.03	6940	-63.76	20230302	2465	2.03	20231208	7760	-67.59	20230302	2465	2.03	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
100	20231212	140951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2510	-30	5	-1.18	23672985	9404	27.60	2545	2545	2495	3300	1780	2540	2517.33	0.96	0	-1248	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	257	-7.63	2.68	12	0.09	-329.00	936.00	6940	20230302	-63.83	2465	20231208	1.83	6940	-63.83	20230302	2465	1.83	20231208	7760	-67.65	20230302	2465	1.83	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
101	20231212	130956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2510	-30	5	-1.18	18723575	7432	21.82	2545	2545	2495	3300	1780	2540	2519.32	0.96	0	-1250	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	257	-7.63	2.68	12	0.07	-329.00	936.00	6940	20230302	-63.83	2465	20231208	1.83	6940	-63.83	20230302	2465	1.83	20231208	7760	-67.65	20230302	2465	1.83	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
102	20231212	120947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2505	-35	5	-1.38	18425185	7313	21.47	2545	2545	2495	3300	1780	2540	2519.51	0.96	0	-1240	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	256	-7.61	2.68	12	0.07	-329.00	936.00	6940	20230302	-63.90	2465	20231208	1.62	6940	-63.90	20230302	2465	1.62	20231208	7760	-67.72	20230302	2465	1.62	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
103	20231212	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2525	-15	5	-0.59	16031530	6359	18.67	2545	2545	2495	3300	1780	2540	2521.08	0.96	0	-1257	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	258	-7.67	2.70	12	0.06	-329.00	936.00	6940	20230302	-63.62	2465	20231208	2.43	6940	-63.62	20230302	2465	2.43	20231208	7760	-67.46	20230302	2465	2.43	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
104	20231212	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2515	-25	5	-0.98	12783535	5067	14.87	2545	2545	2495	3300	1780	2540	2522.90	0.96	0	-1216	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	257	-7.64	2.69	12	0.05	-329.00	936.00	6940	20230302	-63.76	2465	20231208	2.03	6940	-63.76	20230302	2465	2.03	20231208	7760	-67.59	20230302	2465	2.03	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
105	20231212	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	-20	5	-0.79	2147625	848	2.49	2545	2545	2515	3300	1780	2540	2532.58	0.96	0	-619	2603	2571	2528	2496	2453	2587	2512	51	760	500	1670	5	1	10227950	258	-7.66	2.69	12	0.01	-329.00	936.00	6940	20230302	-63.69	2465	20231208	2.23	6940	-63.69	20230302	2465	2.23	20231208	7760	-67.53	20230302	2465	2.23	20231208	0.13	N	347700	500	51 억	98544	N	N	N	N
106	20231211	161047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2540	55	2	2.21	85788625	34026	100.43	2485	2560	2485	3230	1740	2485	2521.27	0.96	3487	3754	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	260	-7.72	2.71	12	0.33	-329.00	936.00	6940	20230302	-63.40	2465	20231208	3.04	6940	-63.40	20230302	2465	3.04	20231208	7760	-67.27	20230302	2465	3.04	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
107	20231211	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2535	50	2	2.01	79563615	31575	93.19	2485	2560	2485	3230	1740	2485	2519.83	0.96	3487	3732	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	259	-7.71	2.71	12	0.31	-329.00	936.00	6940	20230302	-63.47	2465	20231208	2.84	6940	-63.47	20230302	2465	2.84	20231208	7760	-67.33	20230302	2465	2.84	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
108	20231211	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2535	50	2	2.01	76367510	30317	89.48	2485	2560	2485	3230	1740	2485	2518.97	0.96	3487	3853	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	259	-7.71	2.71	12	0.30	-329.00	936.00	6940	20230302	-63.47	2465	20231208	2.84	6940	-63.47	20230302	2465	2.84	20231208	7760	-67.33	20230302	2465	2.84	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
109	20231211	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2540	55	2	2.21	68451060	27209	80.31	2485	2550	2485	3230	1740	2485	2515.75	0.96	3487	2179	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	260	-7.72	2.71	12	0.27	-329.00	936.00	6940	20230302	-63.40	2465	20231208	3.04	6940	-63.40	20230302	2465	3.04	20231208	7760	-67.27	20230302	2465	3.04	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
110	20231211	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2535	50	2	2.01	63903055	25417	75.02	2485	2550	2485	3230	1740	2485	2514.19	0.96	3487	2143	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	259	-7.71	2.71	12	0.25	-329.00	936.00	6940	20230302	-63.47	2465	20231208	2.84	6940	-63.47	20230302	2465	2.84	20231208	7760	-67.33	20230302	2465	2.84	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
111	20231211	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	35	2	1.41	46792915	18652	55.05	2485	2550	2485	3230	1740	2485	2508.73	0.96	3487	2057	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	258	-7.66	2.69	12	0.18	-329.00	936.00	6940	20230302	-63.69	2465	20231208	2.23	6940	-63.69	20230302	2465	2.23	20231208	7760	-67.53	20230302	2465	2.23	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
112	20231211	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2495	10	2	0.40	29920680	11906	35.14	2485	2550	2485	3230	1740	2485	2513.08	0.96	3487	2272	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	255	-7.58	2.67	12	0.12	-329.00	936.00	6940	20230302	-64.05	2465	20231208	1.22	6940	-64.05	20230302	2465	1.22	20231208	7760	-67.85	20230302	2465	1.22	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
113	20231211	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	35	2	1.41	13288895	5316	15.69	2485	2530	2485	3230	1740	2485	2499.79	0.96	3487	1183	2625	2555	2510	2440	2395	2532	2417	51	745	500	1640	5	1	10227950	258	-7.66	2.69	12	0.05	-329.00	936.00	6940	20230302	-63.69	2465	20231208	2.23	6940	-63.69	20230302	2465	2.23	20231208	7760	-67.53	20230302	2465	2.23	20231208	0.13	N	347700	500	51 억	98277	N	N	N	N
114	20231208	161028	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2485	-85	5	-3.31	84587655	33763	119.32	2575	2580	2465	3340	1800	2570	2505.34	0.96	0	-3487	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	254	-7.55	2.65	12	0.33	-329.00	936.00	6940	20230302	-64.19	2465	20231208	0.81	6940	-64.19	20230302	2465	0.81	20231208	7760	-67.98	20230302	2465	0.81	20231208	0.14	N	347700	500	51 억	98277	N	N	N	N
115	20231208	151031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2480	-90	5	-3.50	79743790	31813	112.43	2575	2580	2465	3340	1800	2570	2506.64	0.96	0	-3281	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	254	-7.54	2.65	12	0.31	-329.00	936.00	6940	20230302	-64.27	2465	20231208	0.61	6940	-64.27	20230302	2465	0.61	20231208	7760	-68.04	20230302	2465	0.61	20231208	0.14	N	347700	500	51 억	98277	N	N	N	N
116	20231208	141029	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2470	-100	5	-3.89	72732085	28983	102.43	2575	2580	2465	3340	1800	2570	2509.47	0.96	0	-2714	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	253	-7.51	2.64	12	0.28	-329.00	936.00	6940	20230302	-64.41	2465	20231208	0.20	6940	-64.41	20230302	2465	0.20	20231208	7760	-68.17	20230302	2465	0.20	20231208	0.14	N	347700	500	51 억	98277	N	N	N	N
117	20231208	131027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2465	-105	5	-4.09	53820840	21362	75.50	2575	2580	2465	3340	1800	2570	2519.47	0.96	0	-1591	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	252	-7.49	2.63	12	0.21	-329.00	936.00	6940	20230302	-64.48	2465	20231208	0.00	6940	-64.48	20230302	2465	0.00	20231208	7760	-68.23	20230302	2465	0.00	20231208	0.14	N	347700	500	51 억	98277	N	N	N	N
118	20231208	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2535	-35	5	-1.36	24808060	9718	34.35	2575	2580	2515	3340	1800	2570	2552.79	0.96	0	-2890	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	259	-7.71	2.71	12	0.10	-329.00	936.00	6940	20230302	-63.47	2470	20231206	2.63	6940	-63.47	20230302	2470	2.63	20231206	7760	-67.33	20230302	2470	2.63	20231206	0.14	N	347700	500	51 억	98277	N	N	N	N
119	20231208	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2530	-40	5	-1.56	22001625	8610	30.43	2575	2580	2515	3340	1800	2570	2555.36	0.96	0	-2667	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	259	-7.69	2.70	12	0.08	-329.00	936.00	6940	20230302	-63.54	2470	20231206	2.43	6940	-63.54	20230302	2470	2.43	20231206	7760	-67.40	20230302	2470	2.43	20231206	0.14	N	347700	500	51 억	98277	N	N	N	N
120	20231208	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2565	-5	5	-0.19	15063850	5873	20.76	2575	2580	2515	3340	1800	2570	2564.93	0.96	0	-3039	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	262	-7.80	2.74	12	0.06	-329.00	936.00	6940	20230302	-63.04	2470	20231206	3.85	6940	-63.04	20230302	2470	3.85	20231206	7760	-66.95	20230302	2470	3.85	20231206	0.14	N	347700	500	51 억	98277	N	N	N	N
121	20231208	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2565	-5	5	-0.19	7575535	2962	10.47	2575	2575	2515	3340	1800	2570	2557.57	0.96	0	-2486	2710	2640	2570	2500	2430	2605	2465	51	770	500	1690	5	1	10227950	262	-7.80	2.74	12	0.03	-329.00	936.00	6940	20230302	-63.04	2470	20231206	3.85	6940	-63.04	20230302	2470	3.85	20231206	7760	-66.95	20230302	2470	3.85	20231206	0.14	N	347700	500	51 억	98277	N	N	N	N
122	20231207	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2570	-25	5	-0.96	72446420	28295	28.05	2595	2640	2500	3370	1820	2595	2560.36	0.96	0	-76	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	263	-7.81	2.75	12	0.28	-329.00	936.00	6940	20230302	-62.97	2470	20231206	4.05	6940	-62.97	20230302	2470	4.05	20231206	7760	-66.88	20230302	2470	4.05	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
123	20231207	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	-75	5	-2.89	66457715	25948	25.73	2595	2640	2500	3370	1820	2595	2561.19	0.96	0	817	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	258	-7.66	2.69	12	0.25	-329.00	936.00	6940	20230302	-63.69	2470	20231206	2.02	6940	-63.69	20230302	2470	2.02	20231206	7760	-67.53	20230302	2470	2.02	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
124	20231207	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2540	-55	5	-2.12	57341540	22336	22.15	2595	2640	2505	3370	1820	2595	2567.23	0.96	0	2160	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	260	-7.72	2.71	12	0.22	-329.00	936.00	6940	20230302	-63.40	2470	20231206	2.83	6940	-63.40	20230302	2470	2.83	20231206	7760	-67.27	20230302	2470	2.83	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
125	20231207	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2540	-55	5	-2.12	43159780	16724	16.58	2595	2640	2535	3370	1820	2595	2580.71	0.96	0	948	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	260	-7.72	2.71	12	0.16	-329.00	936.00	6940	20230302	-63.40	2470	20231206	2.83	6940	-63.40	20230302	2470	2.83	20231206	7760	-67.27	20230302	2470	2.83	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
126	20231207	121020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2565	-30	5	-1.16	41700195	16151	16.01	2595	2640	2545	3370	1820	2595	2581.90	0.96	0	893	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	262	-7.80	2.74	12	0.16	-329.00	936.00	6940	20230302	-63.04	2470	20231206	3.85	6940	-63.04	20230302	2470	3.85	20231206	7760	-66.95	20230302	2470	3.85	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
127	20231207	111011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2570	-25	5	-0.96	27707975	10683	10.59	2595	2640	2570	3370	1820	2595	2593.65	0.96	0	12	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	263	-7.81	2.75	12	0.10	-329.00	936.00	6940	20230302	-62.97	2470	20231206	4.05	6940	-62.97	20230302	2470	4.05	20231206	7760	-66.88	20230302	2470	4.05	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
128	20231207	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2590	-5	5	-0.19	13594450	5231	5.19	2595	2640	2585	3370	1820	2595	2598.82	0.96	0	-243	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	265	-7.87	2.77	12	0.05	-329.00	936.00	6940	20230302	-62.68	2470	20231206	4.86	6940	-62.68	20230302	2470	4.86	20231206	7760	-66.62	20230302	2470	4.86	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
129	20231207	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2605	10	2	0.39	4826415	1851	1.84	2595	2640	2590	3370	1820	2595	2607.46	0.96	0	-1319	2731	2662	2566	2497	2401	2697	2532	51	775	500	1710	5	1	10227950	266	-7.92	2.78	12	0.02	-329.00	936.00	6940	20230302	-62.46	2470	20231206	5.47	6940	-62.46	20230302	2470	5.47	20231206	7760	-66.43	20230302	2470	5.47	20231206	0.14	N	347700	500	51 억	98008	N	N	N	N
130	20231206	161008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2595	35	2	1.37	252215550	100187	170.69	2555	2635	2470	3325	1795	2560	2517.42	0.85	0	10208	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	265	-7.89	2.77	12	0.98	-329.00	936.00	6940	20230302	-62.61	2470	20231206	5.06	6940	-62.61	20230302	2470	5.06	20231206	7760	-66.56	20230302	2470	5.06	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
131	20231206	151025	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2565	5	2	0.20	242940105	96610	164.59	2555	2635	2470	3325	1795	2560	2514.65	0.85	0	9836	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	262	-7.80	2.74	12	0.94	-329.00	936.00	6940	20230302	-63.04	2470	20231206	3.85	6940	-63.04	20230302	2470	3.85	20231206	7760	-66.95	20230302	2470	3.85	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
132	20231206	141021	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2570	10	2	0.39	214598165	85572	145.79	2555	2635	2470	3325	1795	2560	2507.81	0.85	0	6253	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	263	-7.81	2.75	12	0.84	-329.00	936.00	6940	20230302	-62.97	2470	20231206	4.05	6940	-62.97	20230302	2470	4.05	20231206	7760	-66.88	20230302	2470	4.05	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
133	20231206	131009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2495	-65	5	-2.54	138469115	55552	94.64	2555	2555	2470	3325	1795	2560	2492.60	0.85	0	-784	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	255	-7.58	2.67	12	0.54	-329.00	936.00	6940	20230302	-64.05	2470	20231206	1.01	6940	-64.05	20230302	2470	1.01	20231206	7760	-67.85	20230302	2470	1.01	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
134	20231206	121003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2490	-70	5	-2.73	133627400	53605	91.33	2555	2555	2470	3325	1795	2560	2492.82	0.85	0	-1015	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	255	-7.57	2.66	12	0.52	-329.00	936.00	6940	20230302	-64.12	2470	20231206	0.81	6940	-64.12	20230302	2470	0.81	20231206	7760	-67.91	20230302	2470	0.81	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
135	20231206	111023	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2480	-80	5	-3.12	76814770	30730	52.35	2555	2555	2475	3325	1795	2560	2499.67	0.85	0	-329	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	254	-7.54	2.65	12	0.30	-329.00	936.00	6940	20230302	-64.27	2475	20231206	0.20	6940	-64.27	20230302	2475	0.20	20231206	7760	-68.04	20230302	2475	0.20	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
136	20231206	101012	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2500	-60	5	-2.34	36593325	14543	24.78	2555	2555	2490	3325	1795	2560	2516.22	0.85	0	-1373	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	256	-7.60	2.67	12	0.14	-329.00	936.00	6940	20230302	-63.98	2490	20231206	0.40	6940	-63.98	20230302	2490	0.40	20231206	7760	-67.78	20230302	2490	0.40	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
137	20231206	091014	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2510	-50	5	-1.95	13117345	5185	8.83	2555	2555	2500	3325	1795	2560	2529.86	0.85	0	-1106	2676	2617	2561	2502	2446	2590	2475	51	765	500	1680	5	1	10227950	257	-7.63	2.68	12	0.05	-329.00	936.00	6940	20230302	-63.83	2500	20231206	0.40	6940	-63.83	20230302	2500	0.40	20231206	7760	-67.65	20230302	2500	0.40	20231206	0.14	N	347700	500	51 억	87369	N	N	N	N
138	20231205	161015	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2560	-60	5	-2.29	147056870	57979	59.33	2620	2620	2505	3405	1835	2620	2536.38	0.78	0	7854	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	262	-7.78	2.74	12	0.57	-329.00	936.00	6940	20230302	-63.11	2505	20231205	2.20	6940	-63.11	20230302	2505	2.20	20231205	7760	-67.01	20230302	2505	2.20	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
139	20231205	151013	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2535	-85	5	-3.24	135068090	53261	54.50	2620	2620	2505	3405	1835	2620	2535.97	0.78	0	7121	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	259	-7.71	2.71	12	0.52	-329.00	936.00	6940	20230302	-63.47	2505	20231205	1.20	6940	-63.47	20230302	2505	1.20	20231205	7760	-67.33	20230302	2505	1.20	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
140	20231205	141011	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2525	-95	5	-3.63	109164930	43072	44.07	2620	2620	2505	3405	1835	2620	2534.48	0.78	0	6653	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	258	-7.67	2.70	12	0.42	-329.00	936.00	6940	20230302	-63.62	2505	20231205	0.80	6940	-63.62	20230302	2505	0.80	20231205	7760	-67.46	20230302	2505	0.80	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
141	20231205	131008	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2520	-100	5	-3.82	99950365	39445	40.36	2620	2620	2505	3405	1835	2620	2533.92	0.78	0	4465	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	258	-7.66	2.69	12	0.39	-329.00	936.00	6940	20230302	-63.69	2505	20231205	0.60	6940	-63.69	20230302	2505	0.60	20231205	7760	-67.53	20230302	2505	0.60	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
142	20231205	121006	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2530	-90	5	-3.44	84439390	33295	34.07	2620	2620	2505	3405	1835	2620	2536.10	0.78	0	3853	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	259	-7.69	2.70	12	0.33	-329.00	936.00	6940	20230302	-63.54	2505	20231205	1.00	6940	-63.54	20230302	2505	1.00	20231205	7760	-67.40	20230302	2505	1.00	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
143	20231205	111005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2530	-90	5	-3.44	67127115	26467	27.08	2620	2620	2505	3405	1835	2620	2536.26	0.78	0	3853	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	259	-7.69	2.70	12	0.26	-329.00	936.00	6940	20230302	-63.54	2505	20231205	1.00	6940	-63.54	20230302	2505	1.00	20231205	7760	-67.40	20230302	2505	1.00	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
144	20231205	101009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2550	-70	5	-2.67	59556850	23476	24.02	2620	2620	2505	3405	1835	2620	2536.92	0.78	0	4003	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	261	-7.75	2.72	12	0.23	-329.00	936.00	6940	20230302	-63.26	2505	20231205	1.80	6940	-63.26	20230302	2505	1.80	20231205	7760	-67.14	20230302	2505	1.80	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
145	20231205	091005	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2530	-90	5	-3.44	18901590	7462	7.64	2620	2620	2510	3405	1835	2620	2533.05	0.78	0	1197	2753	2686	2623	2556	2493	2655	2525	51	785	500	1720	5	1	10227950	259	-7.69	2.70	12	0.07	-329.00	936.00	6940	20230302	-63.54	2510	20231205	0.80	6940	-63.54	20230302	2510	0.80	20231205	7760	-67.40	20230302	2510	0.80	20231205	0.15	N	347700	500	51 억	79517	N	N	N	N
146	20231204	161002	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2620	-50	5	-1.87	253677890	97177	80.57	2670	2690	2560	3470	1870	2670	2610.47	0.84	0	-6050	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	268	-7.96	2.80	12	0.95	-329.00	936.00	6940	20230302	-62.25	2560	20231204	2.34	6940	-62.25	20230302	2560	2.34	20231204	7760	-66.24	20230302	2560	2.34	20231204	0.15	N	347700	500	51 억	85567	N	N	N	N
147	20231204	151004	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2605	-65	5	-2.43	252373665	96679	80.15	2670	2690	2560	3470	1870	2670	2610.43	0.84	0	-5970	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	266	-7.92	2.78	12	0.95	-329.00	936.00	6940	20230302	-62.46	2560	20231204	1.76	6940	-62.46	20230302	2560	1.76	20231204	7760	-66.43	20230302	2560	1.76	20231204	0.15	N	347700	500	51 억	85567	N	N	N	N
148	20231204	140956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2570	-100	5	-3.75	194366970	74413	61.69	2670	2690	2570	3470	1870	2670	2612.00	0.84	0	-4669	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	263	-7.81	2.75	12	0.73	-329.00	936.00	6940	20230302	-62.97	2570	20231204	0.00	6940	-62.97	20230302	2570	0.00	20231204	7760	-66.88	20230302	2570	0.00	20231204	0.15	N	347700	500	51 억	85567	N	N	N	N
149	20231204	130956	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2590	-80	5	-3.00	148593110	56879	47.16	2670	2690	2580	3470	1870	2670	2612.44	0.84	0	-5981	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	265	-7.87	2.77	12	0.56	-329.00	936.00	6940	20230302	-62.68	2580	20231204	0.39	6940	-62.68	20230302	2580	0.39	20231204	7760	-66.62	20230302	2580	0.39	20231204	0.15	N	347700	500	51 억	85567	N	N	N	N
150	20231204	120958	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2590	-80	5	-3.00	131102090	50149	41.58	2670	2690	2580	3470	1870	2670	2614.25	0.84	0	-5842	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	265	-7.87	2.77	12	0.49	-329.00	936.00	6940	20230302	-62.68	2580	20231204	0.39	6940	-62.68	20230302	2580	0.39	20231204	7760	-66.62	20230302	2580	0.39	20231204	0.15	N	347700	500	51 억	85567	N	N	N	N
151	20231204	111000	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2580	-90	5	-3.37	116993725	44690	37.05	2670	2690	2580	3470	1870	2670	2617.89	0.84	0	-5075	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	264	-7.84	2.76	12	0.44	-329.00	936.00	6940	20230302	-62.82	2580	20231204	0.00	6940	-62.82	20230302	2580	0.00	20231204	7760	-66.75	20230302	2580	0.00	20231204	0.15	N	347700	500	51 억	85567	N	N	N	N
152	20231204	100957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2600	-70	5	-2.62	81294320	30893	25.61	2670	2690	2585	3470	1870	2670	2631.48	0.84	0	432	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	266	-7.90	2.78	12	0.30	-329.00	936.00	6940	20230302	-62.54	2580	20231123	0.78	6940	-62.54	20230302	2580	0.78	20231123	7760	-66.49	20230302	2580	0.78	20231123	0.15	N	347700	500	51 억	85567	N	N	N	N
153	20231204	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2645	-25	5	-0.94	23669515	8914	7.39	2670	2690	2625	3470	1870	2670	2655.32	0.84	0	1086	2856	2762	2701	2607	2546	2732	2577	51	800	500	1760	5	1	10227950	271	-8.04	2.83	12	0.09	-329.00	936.00	6940	20230302	-61.89	2580	20231123	2.52	6940	-61.89	20230302	2580	2.52	20231123	7760	-65.91	20230302	2580	2.52	20231123	0.15	N	347700	500	51 억	85567	N	N	N	N
154	20231201	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2670	-25	5	-0.93	313991125	116327	313.79	2700	2795	2640	3500	1890	2695	2699.27	0.83	0	497	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	273	-8.12	2.85	12	1.14	-329.00	936.00	6940	20230302	-61.53	2580	20231123	3.49	6940	-61.53	20230302	2580	3.49	20231123	7760	-65.59	20230302	2580	3.49	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N
155	20231201	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2745	50	2	1.86	161637085	60421	162.98	2700	2795	2640	3500	1890	2695	2675.18	0.83	0	-7178	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	281	-8.34	2.93	12	0.59	-329.00	936.00	6940	20230302	-60.45	2580	20231123	6.40	6940	-60.45	20230302	2580	6.40	20231123	7760	-64.63	20230302	2580	6.40	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N
156	20231201	140955	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	-30	5	-1.11	89669695	33733	90.99	2700	2705	2640	3500	1890	2695	2658.22	0.83	0	-6525	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	273	-8.10	2.85	12	0.33	-329.00	936.00	6940	20230302	-61.60	2580	20231123	3.29	6940	-61.60	20230302	2580	3.29	20231123	7760	-65.66	20230302	2580	3.29	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N
157	20231201	130957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	-30	5	-1.11	87157535	32789	88.45	2700	2705	2640	3500	1890	2695	2658.13	0.83	0	-6479	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	273	-8.10	2.85	12	0.32	-329.00	936.00	6940	20230302	-61.60	2580	20231123	3.29	6940	-61.60	20230302	2580	3.29	20231123	7760	-65.66	20230302	2580	3.29	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N
158	20231201	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2655	-40	5	-1.48	73191040	27522	74.24	2700	2705	2640	3500	1890	2695	2659.36	0.83	0	-5998	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	272	-8.07	2.84	12	0.27	-329.00	936.00	6940	20230302	-61.74	2580	20231123	2.91	6940	-61.74	20230302	2580	2.91	20231123	7760	-65.79	20230302	2580	2.91	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N
159	20231201	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2655	-40	5	-1.48	65177820	24495	66.07	2700	2705	2640	3500	1890	2695	2660.86	0.83	0	-5744	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	272	-8.07	2.84	12	0.24	-329.00	936.00	6940	20230302	-61.74	2580	20231123	2.91	6940	-61.74	20230302	2580	2.91	20231123	7760	-65.79	20230302	2580	2.91	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N
160	20231201	101005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2665	-30	5	-1.11	39052815	14644	39.50	2700	2705	2640	3500	1890	2695	2666.81	0.83	0	-5519	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	273	-8.10	2.85	12	0.14	-329.00	936.00	6940	20230302	-61.60	2580	20231123	3.29	6940	-61.60	20230302	2580	3.29	20231123	7760	-65.66	20230302	2580	3.29	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N
161	20231201	090954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2675	-20	5	-0.74	13652255	5075	13.69	2700	2705	2660	3500	1890	2695	2690.10	0.83	0	-3395	2771	2732	2706	2667	2641	2720	2655	51	805	500	1770	5	1	10227950	274	-8.13	2.86	12	0.05	-329.00	936.00	6940	20230302	-61.46	2580	20231123	3.68	6940	-61.46	20230302	2580	3.68	20231123	7760	-65.53	20230302	2580	3.68	20231123	0.15	N	347700	500	51 억	85067	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History