KissMeData/391710/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161348	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
3	20231229	151336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
4	20231229	141334	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
5	20231229	131335	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
6	20231229	121338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
7	20231229	111236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
8	20231229	101249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
9	20231229	091248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	510100065	196892	129.98	2560	2655	2505	3305	1785	2545	2587.14	0.54	27624	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.47	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	225065	N	N	623	N	N
10	20231228	161235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	55	2	2.16	482758450	186557	123.16	2560	2655	2505	3305	1785	2545	2587.14	0.48	0	26782	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1079	-18.71	4.68	12	0.45	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.00	N	391710	100	41 억	197441	N	N	623	N	N
11	20231228	151245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	70	2	2.75	457459095	176872	116.77	2560	2655	2505	3305	1785	2545	2586.39	0.48	0	23000	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1085	-18.81	4.70	12	0.43	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.00	N	391710	100	41 억	197441	N	N	0	N	N
12	20231228	141240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	65	2	2.55	433986840	167897	110.84	2560	2655	2505	3305	1785	2545	2584.84	0.48	0	18913	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1083	-18.78	4.69	12	0.40	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.00	N	391710	100	41 억	197441	N	N	0	N	N
13	20231228	131234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	60	2	2.36	386686285	149710	98.83	2560	2655	2505	3305	1785	2545	2582.90	0.48	0	11409	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1081	-18.74	4.69	12	0.36	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.00	N	391710	100	41 억	197441	N	N	0	N	N
14	20231228	121238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	60	2	2.36	367452075	142321	93.96	2560	2655	2505	3305	1785	2545	2581.85	0.48	0	10071	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1081	-18.74	4.69	12	0.34	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.00	N	391710	100	41 억	197441	N	N	0	N	N
15	20231228	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	70	2	2.75	321439515	124706	82.33	2560	2655	2505	3305	1785	2545	2577.58	0.48	0	8857	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1085	-18.81	4.70	12	0.30	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.00	N	391710	100	41 억	197441	N	N	0	N	N
16	20231228	101237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	10	2	0.39	109423510	43241	28.55	2560	2560	2505	3305	1785	2545	2530.55	0.48	0	9690	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1060	-18.38	4.60	12	0.10	-139.00	556.00	6200	20230823	-58.79	2500	20231101	2.20	6200	-58.79	20230823	2500	2.20	20231101	6200	-58.79	20230823	2500	2.20	20231101	2.00	N	391710	100	41 억	197441	N	N	0	N	N
17	20231228	091255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	5	2	0.20	14877795	5845	3.86	2560	2560	2540	3305	1785	2545	2545.39	0.48	0	-115	2598	2571	2543	2516	2488	2585	2530	42	760	100	1570	5	1	41503222	1058	-18.35	4.59	12	0.01	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.00	N	391710	100	41 억	197441	N	N	0	N	N
18	20231227	161222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	0	3	0.00	378893775	149353	76.92	2525	2570	2515	3305	1785	2545	2536.80	0.43	0	19006	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1056	-18.31	4.58	12	0.36	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
19	20231227	151241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	0	3	0.00	365617965	144137	74.23	2525	2570	2515	3305	1785	2545	2536.59	0.43	0	18915	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1056	-18.31	4.58	12	0.35	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
20	20231227	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	15	2	0.59	277585020	109412	56.35	2525	2570	2515	3305	1785	2545	2537.05	0.43	0	16601	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1062	-18.42	4.60	12	0.26	-139.00	556.00	6200	20230823	-58.71	2500	20231101	2.40	6200	-58.71	20230823	2500	2.40	20231101	6200	-58.71	20230823	2500	2.40	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
21	20231227	131225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	5	2	0.20	259780660	102436	52.76	2525	2570	2515	3305	1785	2545	2536.01	0.43	0	14220	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1058	-18.35	4.59	12	0.25	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
22	20231227	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-5	5	-0.20	213215695	84158	43.34	2525	2570	2515	3305	1785	2545	2533.49	0.43	0	9023	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1054	-18.27	4.57	12	0.20	-139.00	556.00	6200	20230823	-59.03	2500	20231101	1.60	6200	-59.03	20230823	2500	1.60	20231101	6200	-59.03	20230823	2500	1.60	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
23	20231227	111238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	0	3	0.00	177743145	70163	36.14	2525	2570	2515	3305	1785	2545	2533.25	0.43	0	7357	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1056	-18.31	4.58	12	0.17	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
24	20231227	101235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-15	5	-0.59	129651425	51204	26.37	2525	2570	2515	3305	1785	2545	2532.00	0.43	0	2848	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1050	-18.20	4.55	12	0.12	-139.00	556.00	6200	20230823	-59.19	2500	20231101	1.20	6200	-59.19	20230823	2500	1.20	20231101	6200	-59.19	20230823	2500	1.20	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
25	20231227	091238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	25	2	0.98	33282410	13062	6.73	2525	2570	2525	3305	1785	2545	2548.09	0.43	0	8468	2625	2585	2555	2515	2485	2570	2500	42	760	100	1570	5	1	41503222	1067	-18.49	4.62	12	0.03	-139.00	556.00	6200	20230823	-58.55	2500	20231101	2.80	6200	-58.55	20230823	2500	2.80	20231101	6200	-58.55	20230823	2500	2.80	20231101	2.06	N	391710	100	41 억	176522	N	N	0	N	N
26	20231226	161236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-50	5	-1.93	464598265	182648	97.77	2585	2595	2525	3370	1820	2595	2543.68	0.65	0	-92095	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1056	-18.31	4.58	12	0.44	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
27	20231226	151235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-70	5	-2.70	443673755	174415	93.36	2585	2595	2525	3370	1820	2595	2543.78	0.65	0	-88234	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1048	-18.17	4.54	12	0.42	-139.00	556.00	6200	20230823	-59.27	2500	20231101	1.00	6200	-59.27	20230823	2500	1.00	20231101	6200	-59.27	20230823	2500	1.00	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
28	20231226	141238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-60	5	-2.31	386170730	151709	81.21	2585	2595	2525	3370	1820	2595	2545.47	0.65	0	-81870	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1052	-18.24	4.56	12	0.37	-139.00	556.00	6200	20230823	-59.11	2500	20231101	1.40	6200	-59.11	20230823	2500	1.40	20231101	6200	-59.11	20230823	2500	1.40	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
29	20231226	131237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-60	5	-2.31	340046735	133474	71.45	2585	2595	2525	3370	1820	2595	2547.66	0.65	0	-70634	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1052	-18.24	4.56	12	0.32	-139.00	556.00	6200	20230823	-59.11	2500	20231101	1.40	6200	-59.11	20230823	2500	1.40	20231101	6200	-59.11	20230823	2500	1.40	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
30	20231226	121236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-50	5	-1.93	291305895	114224	61.14	2585	2595	2530	3370	1820	2595	2550.30	0.65	0	-61409	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1056	-18.31	4.58	12	0.28	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
31	20231226	111242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-55	5	-2.12	242632160	95037	50.87	2585	2595	2530	3370	1820	2595	2553.03	0.65	0	-54621	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1054	-18.27	4.57	12	0.23	-139.00	556.00	6200	20230823	-59.03	2500	20231101	1.60	6200	-59.03	20230823	2500	1.60	20231101	6200	-59.03	20230823	2500	1.60	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
32	20231226	101233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-50	5	-1.93	185419500	72490	38.80	2585	2595	2535	3370	1820	2595	2557.86	0.65	0	-39472	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1056	-18.31	4.58	12	0.17	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
33	20231226	091236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-10	5	-0.39	23243580	9005	4.82	2585	2595	2570	3370	1820	2595	2581.18	0.65	0	-5776	2678	2636	2598	2556	2518	2657	2577	42	775	100	1600	5	1	41503222	1073	-18.60	4.65	12	0.02	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.05	N	391710	100	41 억	268614	N	N	0	N	N
34	20231222	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-10	5	-0.38	478540830	184629	96.99	2585	2640	2560	3385	1825	2605	2591.86	0.54	0	43928	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1077	-18.67	4.67	12	0.44	-139.00	556.00	6200	20230823	-58.15	2500	20231101	3.80	6200	-58.15	20230823	2500	3.80	20231101	6200	-58.15	20230823	2500	3.80	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
35	20231222	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-10	5	-0.38	455915545	175913	92.41	2585	2640	2560	3385	1825	2605	2591.71	0.54	0	43681	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1077	-18.67	4.67	12	0.42	-139.00	556.00	6200	20230823	-58.15	2500	20231101	3.80	6200	-58.15	20230823	2500	3.80	20231101	6200	-58.15	20230823	2500	3.80	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
36	20231222	141213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-20	5	-0.77	432321330	166835	87.64	2585	2640	2560	3385	1825	2605	2591.31	0.54	0	41806	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1073	-18.60	4.65	12	0.40	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
37	20231222	131211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	0	3	0.00	381407875	147267	77.36	2585	2640	2560	3385	1825	2605	2589.91	0.54	0	40395	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1081	-18.74	4.69	12	0.35	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
38	20231222	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	10	2	0.38	368058785	142150	74.68	2585	2640	2560	3385	1825	2605	2589.23	0.54	0	38256	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1085	-18.81	4.70	12	0.34	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
39	20231222	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	5	2	0.19	343509020	132730	69.73	2585	2640	2560	3385	1825	2605	2588.03	0.54	0	37407	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1083	-18.78	4.69	12	0.32	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
40	20231222	101206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-25	5	-0.96	251653775	97202	51.06	2585	2640	2560	3385	1825	2605	2588.98	0.54	0	22711	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1071	-18.56	4.64	12	0.23	-139.00	556.00	6200	20230823	-58.39	2500	20231101	3.20	6200	-58.39	20230823	2500	3.20	20231101	6200	-58.39	20230823	2500	3.20	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
41	20231222	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	15	2	0.58	94512495	36266	19.05	2585	2640	2585	3385	1825	2605	2606.09	0.54	0	23567	2681	2642	2621	2582	2561	2632	2572	42	780	100	1610	5	1	41503222	1087	-18.85	4.71	12	0.09	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	6200	-57.74	20230823	2500	4.80	20231101	6200	-57.74	20230823	2500	4.80	20231101	2.06	N	391710	100	41 억	225086	N	N	0	N	N
42	20231221	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-45	5	-1.70	494885500	188936	110.80	2630	2660	2600	3445	1855	2650	2619.60	0.58	0	-15774	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1081	-18.74	4.69	12	0.46	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
43	20231221	151207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-35	5	-1.32	471249480	179866	105.48	2630	2660	2600	3445	1855	2650	2620.00	0.58	0	-16234	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1085	-18.81	4.70	12	0.43	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
44	20231221	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-30	5	-1.13	353931075	134874	79.09	2630	2660	2600	3445	1855	2650	2624.16	0.58	0	-7398	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1087	-18.85	4.71	12	0.32	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	6200	-57.74	20230823	2500	4.80	20231101	6200	-57.74	20230823	2500	4.80	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
45	20231221	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-40	5	-1.51	337455260	128569	75.40	2630	2660	2600	3445	1855	2650	2624.70	0.58	0	-4998	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1083	-18.78	4.69	12	0.31	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
46	20231221	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-40	5	-1.51	301854435	114936	67.40	2630	2660	2600	3445	1855	2650	2626.28	0.58	0	-6650	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1083	-18.78	4.69	12	0.28	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
47	20231221	111209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-40	5	-1.51	263732710	100333	58.84	2630	2660	2600	3445	1855	2650	2628.57	0.58	0	-8648	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1083	-18.78	4.69	12	0.24	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
48	20231221	101203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-5	5	-0.19	110203485	41903	24.57	2630	2650	2600	3445	1855	2650	2629.97	0.58	0	3794	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1098	-19.03	4.76	12	0.10	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
49	20231221	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-35	5	-1.32	42453580	16191	9.49	2630	2640	2610	3445	1855	2650	2622.05	0.58	0	2318	2710	2680	2660	2630	2610	2695	2645	42	795	100	1640	5	1	41503222	1085	-18.81	4.70	12	0.04	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.15	N	391710	100	41 억	241557	N	N	0	N	N
50	20231220	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	20	2	0.76	448584545	168437	46.68	2645	2690	2640	3415	1845	2630	2663.31	0.53	0	20662	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1100	-19.06	4.77	12	0.41	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
51	20231220	151305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	25	2	0.95	428879410	161001	44.62	2645	2690	2640	3415	1845	2630	2663.83	0.53	0	20526	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1102	-19.10	4.78	12	0.39	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
52	20231220	141330	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	30	2	1.14	382231530	143395	39.74	2645	2690	2640	3415	1845	2630	2665.58	0.53	0	23857	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1104	-19.14	4.78	12	0.35	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
53	20231220	131316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	40	2	1.52	346538255	129981	36.02	2645	2690	2640	3415	1845	2630	2666.07	0.53	0	24973	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1108	-19.21	4.80	12	0.31	-139.00	556.00	6200	20230823	-56.94	2500	20231101	6.80	6200	-56.94	20230823	2500	6.80	20231101	6200	-56.94	20230823	2500	6.80	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
54	20231220	121201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	45	2	1.71	255412710	95782	26.54	2645	2690	2640	3415	1845	2630	2666.60	0.53	0	31143	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1110	-19.24	4.81	12	0.23	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	6200	-56.85	20230823	2500	7.00	20231101	6200	-56.85	20230823	2500	7.00	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
55	20231220	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	45	2	1.71	211235175	79229	21.96	2645	2690	2640	3415	1845	2630	2666.13	0.53	0	36038	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1110	-19.24	4.81	12	0.19	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	6200	-56.85	20230823	2500	7.00	20231101	6200	-56.85	20230823	2500	7.00	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
56	20231220	101206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	50	2	1.90	153086120	57517	15.94	2645	2690	2640	3415	1845	2630	2661.58	0.53	0	31274	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1112	-19.28	4.82	12	0.14	-139.00	556.00	6200	20230823	-56.77	2500	20231101	7.20	6200	-56.77	20230823	2500	7.20	20231101	6200	-56.77	20230823	2500	7.20	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
57	20231220	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	15	2	0.57	66373525	25081	6.95	2645	2675	2640	3415	1845	2630	2646.37	0.53	0	19565	2813	2721	2673	2581	2533	2767	2627	42	785	100	1630	5	1	41503222	1098	-19.03	4.76	12	0.06	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.14	N	391710	100	41 억	220822	N	N	1580	N	N
58	20231219	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-20	5	-0.75	963980250	358901	217.06	2625	2765	2625	3445	1855	2650	2685.92	0.52	0	7356	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1092	-18.92	4.73	12	0.86	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	6200	-57.58	20230823	2500	5.20	20231101	6200	-57.58	20230823	2500	5.20	20231101	2.15	N	391710	100	41 억	214391	N	N	1580	N	N
59	20231219	151206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	5	2	0.19	883253045	328275	198.54	2625	2765	2625	3445	1855	2650	2690.59	0.52	0	1071	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1102	-19.10	4.78	12	0.79	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.15	N	391710	100	41 억	214391	N	N	0	N	N
60	20231219	141200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	20	2	0.75	835176015	310183	187.60	2625	2765	2625	3445	1855	2650	2692.53	0.52	0	2180	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1108	-19.21	4.80	12	0.75	-139.00	556.00	6200	20230823	-56.94	2500	20231101	6.80	6200	-56.94	20230823	2500	6.80	20231101	6200	-56.94	20230823	2500	6.80	20231101	2.15	N	391710	100	41 억	214391	N	N	0	N	N
61	20231219	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	20	2	0.75	762424115	282755	171.01	2625	2765	2625	3445	1855	2650	2696.41	0.52	0	8430	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1108	-19.21	4.80	12	0.68	-139.00	556.00	6200	20230823	-56.94	2500	20231101	6.80	6200	-56.94	20230823	2500	6.80	20231101	6200	-56.94	20230823	2500	6.80	20231101	2.15	N	391710	100	41 억	214391	N	N	0	N	N
62	20231219	121209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	20	2	0.75	700617720	259485	156.93	2625	2765	2625	3445	1855	2650	2700.03	0.52	0	13347	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1108	-19.21	4.80	12	0.63	-139.00	556.00	6200	20230823	-56.94	2500	20231101	6.80	6200	-56.94	20230823	2500	6.80	20231101	6200	-56.94	20230823	2500	6.80	20231101	2.15	N	391710	100	41 억	214391	N	N	0	N	N
63	20231219	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	30	2	1.13	661439745	244782	148.04	2625	2765	2625	3445	1855	2650	2702.16	0.52	0	10895	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1112	-19.28	4.82	12	0.59	-139.00	556.00	6200	20230823	-56.77	2500	20231101	7.20	6200	-56.77	20230823	2500	7.20	20231101	6200	-56.77	20230823	2500	7.20	20231101	2.15	N	391710	100	41 억	214391	N	N	0	N	N
64	20231219	101201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	50	2	1.89	579139030	214073	129.47	2625	2765	2625	3445	1855	2650	2705.33	0.52	0	13524	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1121	-19.42	4.86	12	0.52	-139.00	556.00	6200	20230823	-56.45	2500	20231101	8.00	6200	-56.45	20230823	2500	8.00	20231101	6200	-56.45	20230823	2500	8.00	20231101	2.15	N	391710	100	41 억	214391	N	N	0	N	N
65	20231219	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	5	2	0.19	66526905	25134	15.20	2625	2670	2625	3445	1855	2650	2646.89	0.52	0	-3696	2713	2681	2648	2616	2583	2697	2632	42	795	100	1640	5	1	41503222	1102	-19.10	4.78	12	0.06	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.15	N	391710	100	41 억	214391	N	N	0	N	N
66	20231218	161158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	15	2	0.57	434945865	164314	74.41	2635	2680	2615	3425	1845	2635	2647.03	0.53	0	-1216	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1100	-19.06	4.77	12	0.40	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
67	20231218	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	15	2	0.57	414889205	156743	70.98	2635	2680	2615	3425	1845	2635	2646.94	0.53	0	-1577	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1100	-19.06	4.77	12	0.38	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
68	20231218	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	10	2	0.38	373364065	141051	63.88	2635	2680	2615	3425	1845	2635	2647.01	0.53	0	-2465	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1098	-19.03	4.76	12	0.34	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
69	20231218	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	5	2	0.19	341624250	129032	58.43	2635	2680	2615	3425	1845	2635	2647.59	0.53	0	-209	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1096	-18.99	4.75	12	0.31	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
70	20231218	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	15	2	0.57	278942660	105305	47.69	2635	2680	2615	3425	1845	2635	2648.90	0.53	0	1693	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1100	-19.06	4.77	12	0.25	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
71	20231218	111152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	20	2	0.76	212291480	80140	36.29	2635	2680	2615	3425	1845	2635	2649.01	0.53	0	18203	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1102	-19.10	4.78	12	0.19	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	6200	-57.18	20230823	2500	6.20	20231101	6200	-57.18	20230823	2500	6.20	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
72	20231218	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	10	2	0.38	103572235	39233	17.77	2635	2665	2615	3425	1845	2635	2639.93	0.53	0	5364	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1098	-19.03	4.76	12	0.09	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
73	20231218	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	10	2	0.38	29593160	11255	5.10	2635	2645	2615	3425	1845	2635	2629.33	0.53	0	339	2698	2666	2623	2591	2548	2682	2607	42	790	100	1630	5	1	41503222	1098	-19.03	4.76	12	0.03	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.11	N	391710	100	41 억	218070	N	N	5427	N	N
74	20231215	161153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	25	2	0.96	578664180	220421	112.33	2610	2655	2580	3390	1830	2610	2625.16	0.60	0	25890	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1094	-18.96	4.74	12	0.53	-139.00	556.00	6200	20230823	-57.50	2500	20231101	5.40	6200	-57.50	20230823	2500	5.40	20231101	6200	-57.50	20230823	2500	5.40	20231101	2.13	N	391710	100	41 억	249078	N	N	5427	N	N
75	20231215	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	30	2	1.15	521832420	198858	101.34	2610	2655	2580	3390	1830	2610	2624.15	0.60	0	27070	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1096	-18.99	4.75	12	0.48	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.13	N	391710	100	41 억	249078	N	N	0	N	N
76	20231215	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	0	3	0.00	367121450	140080	71.39	2610	2655	2580	3390	1830	2610	2620.80	0.60	0	-2510	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1083	-18.78	4.69	12	0.34	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.13	N	391710	100	41 억	249078	N	N	0	N	N
77	20231215	131148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-15	5	-0.57	315414980	120137	61.22	2610	2655	2595	3390	1830	2610	2625.46	0.60	0	164	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1077	-18.67	4.67	12	0.29	-139.00	556.00	6200	20230823	-58.15	2500	20231101	3.80	6200	-58.15	20230823	2500	3.80	20231101	6200	-58.15	20230823	2500	3.80	20231101	2.13	N	391710	100	41 억	249078	N	N	0	N	N
78	20231215	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	15	2	0.57	248676350	94513	48.16	2610	2655	2600	3390	1830	2610	2631.13	0.60	0	12387	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1089	-18.88	4.72	12	0.23	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	6200	-57.66	20230823	2500	5.00	20231101	6200	-57.66	20230823	2500	5.00	20231101	2.13	N	391710	100	41 억	249078	N	N	0	N	N
79	20231215	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	25	2	0.96	197825520	75143	38.29	2610	2655	2600	3390	1830	2610	2632.65	0.60	0	22797	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1094	-18.96	4.74	12	0.18	-139.00	556.00	6200	20230823	-57.50	2500	20231101	5.40	6200	-57.50	20230823	2500	5.40	20231101	6200	-57.50	20230823	2500	5.40	20231101	2.13	N	391710	100	41 억	249078	N	N	0	N	N
80	20231215	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	40	2	1.53	155335905	59045	30.09	2610	2655	2600	3390	1830	2610	2630.81	0.60	0	22746	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1100	-19.06	4.77	12	0.14	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.13	N	391710	100	41 억	249078	N	N	0	N	N
81	20231215	091153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	25	2	0.96	52807595	20193	10.29	2610	2635	2600	3390	1830	2610	2615.14	0.60	0	10492	2670	2640	2595	2565	2520	2655	2580	42	780	100	1610	5	1	41503222	1094	-18.96	4.74	12	0.05	-139.00	556.00	6200	20230823	-57.50	2500	20231101	5.40	6200	-57.50	20230823	2500	5.40	20231101	6200	-57.50	20230823	2500	5.40	20231101	2.13	N	391710	100	41 억	249078	N	N	0	N	N
82	20231214	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	65	2	2.55	506925995	195833	83.45	2570	2625	2550	3305	1785	2545	2588.56	0.52	0	32745	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1083	-18.78	4.69	12	0.47	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
83	20231214	151224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	60	2	2.36	495596545	191486	81.60	2570	2625	2550	3305	1785	2545	2588.16	0.52	0	29340	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1081	-18.74	4.69	12	0.46	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
84	20231214	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	80	2	3.14	411846525	159328	67.90	2570	2625	2550	3305	1785	2545	2584.90	0.52	0	21532	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1089	-18.88	4.72	12	0.38	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	6200	-57.66	20230823	2500	5.00	20231101	6200	-57.66	20230823	2500	5.00	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
85	20231214	131222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	45	2	1.77	314191065	121918	51.96	2570	2610	2550	3305	1785	2545	2577.07	0.52	0	6363	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1075	-18.63	4.66	12	0.29	-139.00	556.00	6200	20230823	-58.23	2500	20231101	3.60	6200	-58.23	20230823	2500	3.60	20231101	6200	-58.23	20230823	2500	3.60	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
86	20231214	121244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	40	2	1.57	233857515	90877	38.73	2570	2595	2550	3305	1785	2545	2573.34	0.52	0	-3484	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1073	-18.60	4.65	12	0.22	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
87	20231214	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	25	2	0.98	152603965	59239	25.24	2570	2595	2555	3305	1785	2545	2576.07	0.52	0	7342	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1067	-18.49	4.62	12	0.14	-139.00	556.00	6200	20230823	-58.55	2500	20231101	2.80	6200	-58.55	20230823	2500	2.80	20231101	6200	-58.55	20230823	2500	2.80	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
88	20231214	101134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	35	2	1.38	84653400	32788	13.97	2570	2595	2570	3305	1785	2545	2581.84	0.52	0	15414	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1071	-18.56	4.64	12	0.08	-139.00	556.00	6200	20230823	-58.39	2500	20231101	3.20	6200	-58.39	20230823	2500	3.20	20231101	6200	-58.39	20230823	2500	3.20	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
89	20231214	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	45	2	1.77	18733660	7263	3.10	2570	2595	2570	3305	1785	2545	2579.33	0.52	0	4143	2671	2607	2571	2507	2471	2590	2490	42	760	100	1570	5	1	41503222	1075	-18.63	4.66	12	0.02	-139.00	556.00	6200	20230823	-58.23	2500	20231101	3.60	6200	-58.23	20230823	2500	3.60	20231101	6200	-58.23	20230823	2500	3.60	20231101	2.19	N	391710	100	41 억	216333	N	N	0	N	N
90	20231213	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-60	5	-2.30	594855365	230557	91.26	2610	2635	2535	3385	1825	2605	2580.06	0.71	0	-78727	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1056	-18.31	4.58	12	0.56	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
91	20231213	151204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-55	5	-2.11	579208075	224410	88.82	2610	2635	2535	3385	1825	2605	2581.01	0.71	0	-78580	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1058	-18.35	4.59	12	0.54	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
92	20231213	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-45	5	-1.73	427978235	165021	65.32	2610	2635	2560	3385	1825	2605	2593.47	0.71	0	-60082	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1062	-18.42	4.60	12	0.40	-139.00	556.00	6200	20230823	-58.71	2500	20231101	2.40	6200	-58.71	20230823	2500	2.40	20231101	6200	-58.71	20230823	2500	2.40	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
93	20231213	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-35	5	-1.34	385748655	148575	58.81	2610	2635	2565	3385	1825	2605	2596.31	0.71	0	-53508	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1067	-18.49	4.62	12	0.36	-139.00	556.00	6200	20230823	-58.55	2500	20231101	2.80	6200	-58.55	20230823	2500	2.80	20231101	6200	-58.55	20230823	2500	2.80	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
94	20231213	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-15	5	-0.58	292787275	112476	44.52	2610	2635	2575	3385	1825	2605	2603.11	0.71	0	-35195	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1075	-18.63	4.66	12	0.27	-139.00	556.00	6200	20230823	-58.23	2500	20231101	3.60	6200	-58.23	20230823	2500	3.60	20231101	6200	-58.23	20230823	2500	3.60	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
95	20231213	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-15	5	-0.58	282832215	108629	43.00	2610	2635	2575	3385	1825	2605	2603.65	0.71	0	-34256	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1075	-18.63	4.66	12	0.26	-139.00	556.00	6200	20230823	-58.23	2500	20231101	3.60	6200	-58.23	20230823	2500	3.60	20231101	6200	-58.23	20230823	2500	3.60	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
96	20231213	101214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	0	3	0.00	268128570	102945	40.75	2610	2635	2575	3385	1825	2605	2604.58	0.71	0	-33825	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1081	-18.74	4.69	12	0.25	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
97	20231213	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	10	2	0.38	42284165	16229	6.42	2610	2620	2600	3385	1825	2605	2605.47	0.71	0	-8078	2661	2632	2586	2557	2511	2647	2572	42	780	100	1610	5	1	41503222	1085	-18.81	4.70	12	0.04	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.17	N	391710	100	41 억	295060	N	N	0	N	N
98	20231212	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	20	2	0.77	645714335	250459	158.45	2585	2615	2540	3360	1810	2585	2578.03	0.67	0	18603	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1081	-18.74	4.69	12	0.60	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
99	20231212	151124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	10	2	0.39	609727270	236653	149.72	2585	2610	2540	3360	1810	2585	2576.46	0.67	0	13564	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1077	-18.67	4.67	12	0.57	-139.00	556.00	6200	20230823	-58.15	2500	20231101	3.80	6200	-58.15	20230823	2500	3.80	20231101	6200	-58.15	20230823	2500	3.80	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
100	20231212	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	0	3	0.00	474328565	184429	116.68	2585	2610	2540	3360	1810	2585	2571.88	0.67	0	-17773	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1073	-18.60	4.65	12	0.44	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
101	20231212	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	0	3	0.00	407128540	158531	100.29	2585	2590	2540	3360	1810	2585	2568.13	0.67	0	-27202	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1073	-18.60	4.65	12	0.38	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
102	20231212	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-5	5	-0.19	374249740	145771	92.22	2585	2590	2540	3360	1810	2585	2567.38	0.67	0	-31137	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1071	-18.56	4.64	12	0.35	-139.00	556.00	6200	20230823	-58.39	2500	20231101	3.20	6200	-58.39	20230823	2500	3.20	20231101	6200	-58.39	20230823	2500	3.20	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
103	20231212	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-30	5	-1.16	287647415	112142	70.95	2585	2590	2540	3360	1810	2585	2565.03	0.67	0	-27988	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1060	-18.38	4.60	12	0.27	-139.00	556.00	6200	20230823	-58.79	2500	20231101	2.20	6200	-58.79	20230823	2500	2.20	20231101	6200	-58.79	20230823	2500	2.20	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
104	20231212	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-15	5	-0.58	84496735	32829	20.77	2585	2590	2560	3360	1810	2585	2573.84	0.67	0	-9523	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1067	-18.49	4.62	12	0.08	-139.00	556.00	6200	20230823	-58.55	2500	20231101	2.80	6200	-58.55	20230823	2500	2.80	20231101	6200	-58.55	20230823	2500	2.80	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
105	20231212	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-15	5	-0.58	41760330	16181	10.24	2585	2585	2565	3360	1810	2585	2580.83	0.67	0	-4356	2648	2616	2588	2556	2528	2632	2572	42	775	100	1600	5	1	41503222	1067	-18.49	4.62	12	0.04	-139.00	556.00	6200	20230823	-58.55	2500	20231101	2.80	6200	-58.55	20230823	2500	2.80	20231101	6200	-58.55	20230823	2500	2.80	20231101	2.23	N	391710	100	41 억	276457	N	N	0	N	N
106	20231211	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	15	2	0.58	403756950	155969	124.58	2565	2620	2560	3340	1800	2570	2588.70	0.44	-55617	39066	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1073	-18.60	4.65	12	0.38	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
107	20231211	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	20	2	0.78	375422810	144985	115.81	2565	2620	2560	3340	1800	2570	2589.39	0.44	-55617	35727	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1075	-18.63	4.66	12	0.35	-139.00	556.00	6200	20230823	-58.23	2500	20231101	3.60	6200	-58.23	20230823	2500	3.60	20231101	6200	-58.23	20230823	2500	3.60	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
108	20231211	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	20	2	0.78	285837370	110201	88.02	2565	2620	2565	3340	1800	2570	2593.78	0.44	-55617	21209	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1075	-18.63	4.66	12	0.27	-139.00	556.00	6200	20230823	-58.23	2500	20231101	3.60	6200	-58.23	20230823	2500	3.60	20231101	6200	-58.23	20230823	2500	3.60	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
109	20231211	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	15	2	0.58	246884345	95184	76.03	2565	2620	2565	3340	1800	2570	2593.76	0.44	-55617	22612	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1073	-18.60	4.65	12	0.23	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
110	20231211	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	0	3	0.00	197473430	76030	60.73	2565	2620	2565	3340	1800	2570	2597.31	0.44	-55617	18787	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1067	-18.49	4.62	12	0.18	-139.00	556.00	6200	20230823	-58.55	2500	20231101	2.80	6200	-58.55	20230823	2500	2.80	20231101	6200	-58.55	20230823	2500	2.80	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
111	20231211	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	25	2	0.97	162703520	62566	49.97	2565	2620	2565	3340	1800	2570	2600.51	0.44	-55617	23743	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1077	-18.67	4.67	12	0.15	-139.00	556.00	6200	20230823	-58.15	2500	20231101	3.80	6200	-58.15	20230823	2500	3.80	20231101	6200	-58.15	20230823	2500	3.80	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
112	20231211	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	35	2	1.36	127715975	49111	39.23	2565	2620	2565	3340	1800	2570	2600.56	0.44	-55617	19667	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1081	-18.74	4.69	12	0.12	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
113	20231211	091107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	30	2	1.17	16370985	6344	5.07	2565	2605	2565	3340	1800	2570	2580.55	0.44	-55617	3244	2616	2592	2561	2537	2506	2605	2550	42	770	100	1590	5	1	41503222	1079	-18.71	4.68	12	0.02	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.23	N	391710	100	41 억	182292	N	N	0	N	N
114	20231208	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	40	2	1.58	317035405	124246	76.21	2540	2585	2530	3285	1775	2530	2551.66	0.44	0	54717	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1067	-18.49	4.62	12	0.30	-139.00	556.00	6200	20230823	-58.55	2500	20231101	2.80	6200	-58.55	20230823	2500	2.80	20231101	6200	-58.55	20230823	2500	2.80	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
115	20231208	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	45	2	1.78	291004850	114064	69.96	2540	2585	2530	3285	1775	2530	2551.24	0.44	0	51782	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1069	-18.53	4.63	12	0.27	-139.00	556.00	6200	20230823	-58.47	2500	20231101	3.00	6200	-58.47	20230823	2500	3.00	20231101	6200	-58.47	20230823	2500	3.00	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
116	20231208	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	30	2	1.19	240025655	94164	57.76	2540	2585	2530	3285	1775	2530	2549.02	0.44	0	40071	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1062	-18.42	4.60	12	0.23	-139.00	556.00	6200	20230823	-58.71	2500	20231101	2.40	6200	-58.71	20230823	2500	2.40	20231101	6200	-58.71	20230823	2500	2.40	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
117	20231208	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	20	2	0.79	184590140	72356	44.38	2540	2585	2530	3285	1775	2530	2551.14	0.44	0	22905	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1058	-18.35	4.59	12	0.17	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
118	20231208	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	35	2	1.38	133871360	52388	32.13	2540	2585	2530	3285	1775	2530	2555.38	0.44	0	15264	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1065	-18.45	4.61	12	0.13	-139.00	556.00	6200	20230823	-58.63	2500	20231101	2.60	6200	-58.63	20230823	2500	2.60	20231101	6200	-58.63	20230823	2500	2.60	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
119	20231208	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	20	2	0.79	84942215	33172	20.35	2540	2585	2535	3285	1775	2530	2560.66	0.44	0	10125	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1058	-18.35	4.59	12	0.08	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
120	20231208	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	45	2	1.78	71999945	28129	17.25	2540	2585	2535	3285	1775	2530	2559.63	0.44	0	7390	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1069	-18.53	4.63	12	0.07	-139.00	556.00	6200	20230823	-58.47	2500	20231101	3.00	6200	-58.47	20230823	2500	3.00	20231101	6200	-58.47	20230823	2500	3.00	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
121	20231208	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	10	2	0.40	18790340	7376	4.52	2540	2565	2540	3285	1775	2530	2547.50	0.44	0	396	2636	2582	2556	2502	2476	2570	2490	42	755	100	1560	5	1	41503222	1054	-18.27	4.57	12	0.02	-139.00	556.00	6200	20230823	-59.03	2500	20231101	1.60	6200	-59.03	20230823	2500	1.60	20231101	6200	-59.03	20230823	2500	1.60	20231101	2.25	N	391710	100	41 억	182292	N	N	0	N	N
122	20231207	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-75	5	-2.88	406759405	159560	119.28	2600	2610	2530	3385	1825	2605	2549.35	0.56	0	-48638	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1050	-18.20	4.55	12	0.38	-139.00	556.00	6200	20230823	-59.19	2500	20231101	1.20	6200	-59.19	20230823	2500	1.20	20231101	6200	-59.19	20230823	2500	1.20	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
123	20231207	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-70	5	-2.69	393706655	154407	115.42	2600	2610	2530	3385	1825	2605	2549.80	0.56	0	-47441	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1052	-18.24	4.56	12	0.37	-139.00	556.00	6200	20230823	-59.11	2500	20231101	1.40	6200	-59.11	20230823	2500	1.40	20231101	6200	-59.11	20230823	2500	1.40	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
124	20231207	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-65	5	-2.50	336553560	131869	98.58	2600	2610	2530	3385	1825	2605	2552.18	0.56	0	-39030	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1054	-18.27	4.57	12	0.32	-139.00	556.00	6200	20230823	-59.03	2500	20231101	1.60	6200	-59.03	20230823	2500	1.60	20231101	6200	-59.03	20230823	2500	1.60	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
125	20231207	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-60	5	-2.30	256438455	100322	74.99	2600	2610	2530	3385	1825	2605	2556.15	0.56	0	-31084	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1056	-18.31	4.58	12	0.24	-139.00	556.00	6200	20230823	-58.95	2500	20231101	1.80	6200	-58.95	20230823	2500	1.80	20231101	6200	-58.95	20230823	2500	1.80	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
126	20231207	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-50	5	-1.92	190893225	74534	55.72	2600	2610	2550	3385	1825	2605	2561.16	0.56	0	-31016	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1060	-18.38	4.60	12	0.18	-139.00	556.00	6200	20230823	-58.79	2500	20231101	2.20	6200	-58.79	20230823	2500	2.20	20231101	6200	-58.79	20230823	2500	2.20	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
127	20231207	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-40	5	-1.54	149984305	58515	43.74	2600	2610	2550	3385	1825	2605	2563.18	0.56	0	-27508	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1065	-18.45	4.61	12	0.14	-139.00	556.00	6200	20230823	-58.63	2500	20231101	2.60	6200	-58.63	20230823	2500	2.60	20231101	6200	-58.63	20230823	2500	2.60	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
128	20231207	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-40	5	-1.54	79834330	31077	23.23	2600	2610	2560	3385	1825	2605	2568.92	0.56	0	-16447	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1065	-18.45	4.61	12	0.07	-139.00	556.00	6200	20230823	-58.63	2500	20231101	2.60	6200	-58.63	20230823	2500	2.60	20231101	6200	-58.63	20230823	2500	2.60	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
129	20231207	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-30	5	-1.15	5195370	2006	1.50	2600	2610	2575	3385	1825	2605	2589.92	0.56	0	-282	2668	2636	2583	2551	2498	2652	2567	42	780	100	1610	5	1	41503222	1069	-18.53	4.63	12	0.00	-139.00	556.00	6200	20230823	-58.47	2500	20231101	3.00	6200	-58.47	20230823	2500	3.00	20231101	6200	-58.47	20230823	2500	3.00	20231101	2.29	N	391710	100	41 억	230930	N	N	0	N	N
130	20231206	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	25	2	0.97	340473740	132408	54.57	2595	2615	2530	3350	1810	2580	2571.33	0.54	0	7819	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1081	-18.74	4.69	12	0.32	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
131	20231206	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	25	2	0.97	327718810	127513	52.55	2595	2615	2530	3350	1810	2580	2570.08	0.54	0	7296	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1081	-18.74	4.69	12	0.31	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
132	20231206	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	20	2	0.78	289351335	112769	46.47	2595	2610	2530	3350	1810	2580	2565.88	0.54	0	1817	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1079	-18.71	4.68	12	0.27	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
133	20231206	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	15	2	0.58	255168865	99618	41.05	2595	2600	2530	3350	1810	2580	2561.47	0.54	0	-1766	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1077	-18.67	4.67	12	0.24	-139.00	556.00	6200	20230823	-58.15	2500	20231101	3.80	6200	-58.15	20230823	2500	3.80	20231101	6200	-58.15	20230823	2500	3.80	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
134	20231206	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	20	2	0.78	234875310	91779	37.82	2595	2600	2530	3350	1810	2580	2559.14	0.54	0	-2178	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1079	-18.71	4.68	12	0.22	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	6200	-58.06	20230823	2500	4.00	20231101	6200	-58.06	20230823	2500	4.00	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
135	20231206	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	5	2	0.19	202468520	79252	32.66	2595	2600	2530	3350	1810	2580	2554.74	0.54	0	-4676	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1073	-18.60	4.65	12	0.19	-139.00	556.00	6200	20230823	-58.31	2500	20231101	3.40	6200	-58.31	20230823	2500	3.40	20231101	6200	-58.31	20230823	2500	3.40	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
136	20231206	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-30	5	-1.16	134064655	52455	21.62	2595	2600	2530	3350	1810	2580	2555.80	0.54	0	-11614	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1058	-18.35	4.59	12	0.13	-139.00	556.00	6200	20230823	-58.87	2500	20231101	2.00	6200	-58.87	20230823	2500	2.00	20231101	6200	-58.87	20230823	2500	2.00	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
137	20231206	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	10	2	0.39	16569270	6417	2.64	2595	2600	2575	3350	1810	2580	2582.09	0.54	0	345	2690	2635	2600	2545	2510	2617	2527	42	770	100	1590	5	1	41503222	1075	-18.63	4.66	12	0.02	-139.00	556.00	6200	20230823	-58.23	2500	20231101	3.60	6200	-58.23	20230823	2500	3.60	20231101	6200	-58.23	20230823	2500	3.60	20231101	2.32	N	391710	100	41 억	222602	N	N	0	N	N
138	20231205	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-65	5	-2.46	620695010	238594	141.68	2605	2655	2565	3435	1855	2645	2601.51	0.70	0	-67519	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1071	-18.56	4.64	12	0.57	-139.00	556.00	6200	20230823	-58.39	2500	20231101	3.20	6200	-58.39	20230823	2500	3.20	20231101	6200	-58.39	20230823	2500	3.20	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
139	20231205	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-65	5	-2.46	588170525	225951	134.17	2605	2655	2565	3435	1855	2645	2603.08	0.70	0	-64572	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1071	-18.56	4.64	12	0.54	-139.00	556.00	6200	20230823	-58.39	2500	20231101	3.20	6200	-58.39	20230823	2500	3.20	20231101	6200	-58.39	20230823	2500	3.20	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
140	20231205	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-40	5	-1.51	391002085	149582	88.82	2605	2655	2595	3435	1855	2645	2613.95	0.70	0	-40022	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1081	-18.74	4.69	12	0.36	-139.00	556.00	6200	20230823	-57.98	2500	20231101	4.20	6200	-57.98	20230823	2500	4.20	20231101	6200	-57.98	20230823	2500	4.20	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
141	20231205	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-35	5	-1.32	337214815	128904	76.55	2605	2655	2595	3435	1855	2645	2616.00	0.70	0	-25283	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1083	-18.78	4.69	12	0.31	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	6200	-57.90	20230823	2500	4.40	20231101	6200	-57.90	20230823	2500	4.40	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
142	20231205	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-25	5	-0.95	301451995	115206	68.41	2605	2655	2595	3435	1855	2645	2616.62	0.70	0	-22649	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1087	-18.85	4.71	12	0.28	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	6200	-57.74	20230823	2500	4.80	20231101	6200	-57.74	20230823	2500	4.80	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
143	20231205	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-20	5	-0.76	216915705	82744	49.13	2605	2655	2605	3435	1855	2645	2621.51	0.70	0	-9539	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1089	-18.88	4.72	12	0.20	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	6200	-57.66	20230823	2500	5.00	20231101	6200	-57.66	20230823	2500	5.00	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
144	20231205	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	0	3	0.00	131167500	50037	29.71	2605	2655	2605	3435	1855	2645	2621.38	0.70	0	9	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1098	-19.03	4.76	12	0.12	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
145	20231205	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-30	5	-1.13	10177245	3892	2.31	2605	2635	2605	3435	1855	2645	2614.36	0.70	0	-503	2681	2662	2631	2612	2581	2672	2622	42	790	100	1630	5	1	41503222	1085	-18.81	4.70	12	0.01	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.27	N	391710	100	41 억	290121	N	N	0	N	N
146	20231204	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-15	5	-0.56	437388880	166677	48.24	2620	2650	2600	3455	1865	2660	2624.13	0.74	0	-16042	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1098	-19.03	4.76	12	0.40	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	6200	-57.34	20230823	2500	5.80	20231101	6200	-57.34	20230823	2500	5.80	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
147	20231204	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-20	5	-0.75	414981335	158191	45.79	2620	2650	2600	3455	1865	2660	2623.29	0.74	0	-15327	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1096	-18.99	4.75	12	0.38	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
148	20231204	141026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-10	5	-0.38	380803335	145234	42.04	2620	2650	2600	3455	1865	2660	2622.00	0.74	0	-13639	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1100	-19.06	4.77	12	0.35	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	6200	-57.26	20230823	2500	6.00	20231101	6200	-57.26	20230823	2500	6.00	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
149	20231204	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-20	5	-0.75	354457055	135265	39.15	2620	2650	2600	3455	1865	2660	2620.46	0.74	0	-12569	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1096	-18.99	4.75	12	0.33	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	6200	-57.42	20230823	2500	5.60	20231101	6200	-57.42	20230823	2500	5.60	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
150	20231204	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-35	5	-1.32	318948380	121756	35.24	2620	2650	2600	3455	1865	2660	2619.57	0.74	0	-16568	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1089	-18.88	4.72	12	0.29	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	6200	-57.66	20230823	2500	5.00	20231101	6200	-57.66	20230823	2500	5.00	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
151	20231204	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-45	5	-1.69	279980260	106869	30.93	2620	2650	2600	3455	1865	2660	2619.85	0.74	0	-18817	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1085	-18.81	4.70	12	0.26	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
152	20231204	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-45	5	-1.69	172714580	65767	19.04	2620	2650	2615	3455	1865	2660	2626.16	0.74	0	-7179	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1085	-18.81	4.70	12	0.16	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	6200	-57.82	20230823	2500	4.60	20231101	6200	-57.82	20230823	2500	4.60	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
153	20231204	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-25	5	-0.94	48721340	18551	5.37	2620	2640	2620	3455	1865	2660	2626.35	0.74	0	-2501	2796	2727	2691	2622	2586	2710	2605	42	795	100	1640	5	1	41503222	1094	-18.96	4.74	12	0.04	-139.00	556.00	6200	20230823	-57.50	2500	20231101	5.40	6200	-57.50	20230823	2500	5.40	20231101	6200	-57.50	20230823	2500	5.40	20231101	2.23	N	391710	100	41 억	306163	N	N	0	N	N
154	20231201	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-100	5	-3.62	916827570	340165	78.26	2755	2760	2655	3585	1935	2760	2695.51	1.14	0	-167278	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1104	-19.14	4.78	12	0.82	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	6200	-57.10	20230823	2500	6.40	20231101	6200	-57.10	20230823	2500	6.40	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N
155	20231201	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-90	5	-3.26	847095800	313950	72.23	2755	2760	2655	3585	1935	2760	2698.19	1.14	0	-156546	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1108	-19.21	4.80	12	0.76	-139.00	556.00	6200	20230823	-56.94	2500	20231101	6.80	6200	-56.94	20230823	2500	6.80	20231101	6200	-56.94	20230823	2500	6.80	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N
156	20231201	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-85	5	-3.08	655878130	242222	55.73	2755	2760	2670	3585	1935	2760	2707.75	1.14	0	-115850	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1110	-19.24	4.81	12	0.58	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	6200	-56.85	20230823	2500	7.00	20231101	6200	-56.85	20230823	2500	7.00	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N
157	20231201	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-70	5	-2.54	499482505	183925	42.32	2755	2760	2685	3585	1935	2760	2715.68	1.14	0	-80532	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1116	-19.35	4.84	12	0.44	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	6200	-56.61	20230823	2500	7.60	20231101	6200	-56.61	20230823	2500	7.60	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N
158	20231201	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-50	5	-1.81	357196795	131188	30.18	2755	2760	2705	3585	1935	2760	2722.78	1.14	0	-46060	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1125	-19.50	4.87	12	0.32	-139.00	556.00	6200	20230823	-56.29	2500	20231101	8.40	6200	-56.29	20230823	2500	8.40	20231101	6200	-56.29	20230823	2500	8.40	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N
159	20231201	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-45	5	-1.63	252797550	92707	21.33	2755	2760	2710	3585	1935	2760	2726.84	1.14	0	-34685	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1127	-19.53	4.88	12	0.22	-139.00	556.00	6200	20230823	-56.21	2500	20231101	8.60	6200	-56.21	20230823	2500	8.60	20231101	6200	-56.21	20230823	2500	8.60	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N
160	20231201	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-40	5	-1.45	193597155	70955	16.32	2755	2760	2710	3585	1935	2760	2728.45	1.14	0	-25676	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1129	-19.57	4.89	12	0.17	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	6200	-56.13	20230823	2500	8.80	20231101	6200	-56.13	20230823	2500	8.80	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N
161	20231201	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-20	5	-0.72	60525710	22060	5.08	2755	2760	2725	3585	1935	2760	2743.68	1.14	0	-5897	2900	2830	2775	2705	2650	2802	2677	42	825	100	1710	5	1	41503222	1137	-19.71	4.93	12	0.05	-139.00	556.00	6200	20230823	-55.81	2500	20231101	9.60	6200	-55.81	20230823	2500	9.60	20231101	6200	-55.81	20230823	2500	9.60	20231101	2.16	N	391710	100	41 억	473496	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History