KissMeData/041020/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 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	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
3	20231229	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
4	20231229	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
5	20231229	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
6	20231229	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
7	20231229	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
8	20231229	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
9	20231229	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3296255745	748301	70.48	4440	4465	4365	5770	3110	4440	4404.93	0.33	5355	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.50	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	166518	N	N	786	N	N
10	20231228	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-40	5	-0.90	3210005750	728715	68.63	4440	4465	4365	5770	3110	4440	4404.93	0.32	0	5316	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2188	15.83	3.28	12	1.47	278.00	1343.00	7450	20230831	-40.94	1185	20230103	271.31	7450	-40.94	20230831	1185	271.31	20230103	7450	-40.94	20230831	1185	271.31	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
11	20231228	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-45	5	-1.01	3022149220	685986	64.61	4440	4465	4365	5770	3110	4440	4405.46	0.32	0	5576	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2185	15.81	3.27	12	1.38	278.00	1343.00	7450	20230831	-41.01	1185	20230103	270.89	7450	-41.01	20230831	1185	270.89	20230103	7450	-41.01	20230831	1185	270.89	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
12	20231228	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-45	5	-1.01	2639676770	598948	56.41	4440	4465	4365	5770	3110	4440	4407.08	0.32	0	1550	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2185	15.81	3.27	12	1.20	278.00	1343.00	7450	20230831	-41.01	1185	20230103	270.89	7450	-41.01	20230831	1185	270.89	20230103	7450	-41.01	20230831	1185	270.89	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
13	20231228	130454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-30	5	-0.68	2230469850	505922	47.65	4440	4465	4365	5770	3110	4440	4408.60	0.32	0	-1346	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2193	15.86	3.28	12	1.02	278.00	1343.00	7450	20230831	-40.81	1185	20230103	272.15	7450	-40.81	20230831	1185	272.15	20230103	7450	-40.81	20230831	1185	272.15	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
14	20231228	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-30	5	-0.68	1979126825	448962	42.29	4440	4465	4365	5770	3110	4440	4408.09	0.32	0	-330	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2193	15.86	3.28	12	0.90	278.00	1343.00	7450	20230831	-40.81	1185	20230103	272.15	7450	-40.81	20230831	1185	272.15	20230103	7450	-40.81	20230831	1185	272.15	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
15	20231228	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-25	5	-0.56	1629287715	369455	34.80	4440	4465	4365	5770	3110	4440	4409.82	0.32	0	-1713	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2195	15.88	3.29	12	0.74	278.00	1343.00	7450	20230831	-40.74	1185	20230103	272.57	7450	-40.74	20230831	1185	272.57	20230103	7450	-40.74	20230831	1185	272.57	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
16	20231228	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-30	5	-0.68	1185832460	268995	25.34	4440	4465	4365	5770	3110	4440	4408.15	0.32	0	-5032	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2193	15.86	3.28	12	0.54	278.00	1343.00	7450	20230831	-40.81	1185	20230103	272.15	7450	-40.81	20230831	1185	272.15	20230103	7450	-40.81	20230831	1185	272.15	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
17	20231228	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	-35	5	-0.79	170702510	38639	3.64	4440	4440	4395	5770	3110	4440	4416.72	0.32	0	-5117	4693	4566	4478	4351	4263	4522	4307	249	1330	500	2750	5	1	49725498	2190	15.85	3.28	12	0.08	278.00	1343.00	7450	20230831	-40.87	1185	20230103	271.73	7450	-40.87	20230831	1185	271.73	20230103	7450	-40.87	20230831	1185	271.73	20230103	4.95	N	041020	500	248 억	161163	N	N	786	N	N
18	20231227	160451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	5	2	0.11	4703468960	1051034	104.49	4470	4605	4390	5760	3105	4435	4475.31	0.41	0	-42904	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2208	15.97	3.31	12	2.11	278.00	1343.00	7450	20230831	-40.40	1185	20230103	274.68	7450	-40.40	20230831	1185	274.68	20230103	7450	-40.40	20230831	1185	274.68	20230103	4.93	N	041020	500	248 억	203977	N	N	786	N	N
19	20231227	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	15	2	0.34	4402203890	983377	97.77	4470	4605	4390	5760	3105	4435	4476.81	0.41	0	-38741	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2213	16.01	3.31	12	1.98	278.00	1343.00	7450	20230831	-40.27	1185	20230103	275.53	7450	-40.27	20230831	1185	275.53	20230103	7450	-40.27	20230831	1185	275.53	20230103	4.93	N	041020	500	248 억	203977	N	N	0	N	N
20	20231227	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	5	2	0.11	3444558285	766697	76.22	4470	4605	4425	5760	3105	4435	4493.07	0.41	0	-10596	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2208	15.97	3.31	12	1.54	278.00	1343.00	7450	20230831	-40.40	1185	20230103	274.68	7450	-40.40	20230831	1185	274.68	20230103	7450	-40.40	20230831	1185	274.68	20230103	4.93	N	041020	500	248 억	203977	N	N	0	N	N
21	20231227	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	35	2	0.79	3020229385	671343	66.74	4470	4605	4425	5760	3105	4435	4499.22	0.41	0	-11560	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2223	16.08	3.33	12	1.35	278.00	1343.00	7450	20230831	-40.00	1185	20230103	277.22	7450	-40.00	20230831	1185	277.22	20230103	7450	-40.00	20230831	1185	277.22	20230103	4.93	N	041020	500	248 억	203977	N	N	0	N	N
22	20231227	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	25	2	0.56	2867423915	637155	63.35	4470	4605	4425	5760	3105	4435	4500.83	0.41	0	-12318	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2218	16.04	3.32	12	1.28	278.00	1343.00	7450	20230831	-40.13	1185	20230103	276.37	7450	-40.13	20230831	1185	276.37	20230103	7450	-40.13	20230831	1185	276.37	20230103	4.93	N	041020	500	248 억	203977	N	N	0	N	N
23	20231227	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	45	2	1.01	2714853720	602954	59.94	4470	4605	4425	5760	3105	4435	4503.10	0.41	0	-11608	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2228	16.12	3.34	12	1.21	278.00	1343.00	7450	20230831	-39.87	1185	20230103	278.06	7450	-39.87	20230831	1185	278.06	20230103	7450	-39.87	20230831	1185	278.06	20230103	4.93	N	041020	500	248 억	203977	N	N	0	N	N
24	20231227	100455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	25	2	0.56	2272047550	503429	50.05	4470	4605	4425	5760	3105	4435	4513.86	0.41	0	-13911	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2218	16.04	3.32	12	1.01	278.00	1343.00	7450	20230831	-40.13	1185	20230103	276.37	7450	-40.13	20230831	1185	276.37	20230103	7450	-40.13	20230831	1185	276.37	20230103	4.93	N	041020	500	248 억	203977	N	N	0	N	N
25	20231227	090455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	85	2	1.92	526017130	117672	11.70	4470	4520	4425	5760	3105	4435	4471.62	0.41	0	8712	4631	4532	4421	4322	4211	4477	4267	249	1325	500	2740	5	1	49725498	2248	16.26	3.37	12	0.24	278.00	1343.00	7450	20230831	-39.33	1185	20230103	281.43	7450	-39.33	20230831	1185	281.43	20230103	7450	-39.33	20230831	1185	281.43	20230103	4.93	N	041020	500	248 억	203977	N	N	0	N	N
26	20231226	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-15	5	-0.34	4352914730	993137	124.60	4450	4520	4310	5780	3115	4450	4382.48	0.24	0	82444	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2205	15.95	3.30	12	2.00	278.00	1343.00	7450	20230831	-40.47	1185	20230103	274.26	7450	-40.47	20230831	1185	274.26	20230103	7450	-40.47	20230831	1185	274.26	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
27	20231226	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	15	2	0.34	3960280710	905079	113.55	4450	4520	4310	5780	3115	4450	4375.61	0.24	0	75809	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2220	16.06	3.32	12	1.82	278.00	1343.00	7450	20230831	-40.07	1185	20230103	276.79	7450	-40.07	20230831	1185	276.79	20230103	7450	-40.07	20230831	1185	276.79	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
28	20231226	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-115	5	-2.58	2620620180	602929	75.64	4450	4485	4310	5780	3115	4450	4346.47	0.24	0	-288	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2156	15.59	3.23	12	1.21	278.00	1343.00	7450	20230831	-41.81	1185	20230103	265.82	7450	-41.81	20230831	1185	265.82	20230103	7450	-41.81	20230831	1185	265.82	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
29	20231226	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-80	5	-1.80	2299717890	528907	66.36	4450	4485	4310	5780	3115	4450	4348.05	0.24	0	-11817	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2173	15.72	3.25	12	1.06	278.00	1343.00	7450	20230831	-41.34	1185	20230103	268.78	7450	-41.34	20230831	1185	268.78	20230103	7450	-41.34	20230831	1185	268.78	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
30	20231226	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-120	5	-2.70	2069753305	475978	59.72	4450	4485	4310	5780	3115	4450	4348.41	0.24	0	-10280	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2153	15.58	3.22	12	0.96	278.00	1343.00	7450	20230831	-41.88	1185	20230103	265.40	7450	-41.88	20230831	1185	265.40	20230103	7450	-41.88	20230831	1185	265.40	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
31	20231226	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-125	5	-2.81	1849288165	425032	53.33	4450	4485	4310	5780	3115	4450	4350.93	0.24	0	-10953	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2151	15.56	3.22	12	0.85	278.00	1343.00	7450	20230831	-41.95	1185	20230103	264.98	7450	-41.95	20230831	1185	264.98	20230103	7450	-41.95	20230831	1185	264.98	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
32	20231226	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-105	5	-2.36	1277039500	292615	36.71	4450	4485	4310	5780	3115	4450	4364.21	0.24	0	-17035	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2161	15.63	3.24	12	0.59	278.00	1343.00	7450	20230831	-41.68	1185	20230103	266.67	7450	-41.68	20230831	1185	266.67	20230103	7450	-41.68	20230831	1185	266.67	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
33	20231226	090455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-20	5	-0.45	109256190	24531	3.08	4450	4485	4425	5780	3115	4450	4453.81	0.24	0	-2330	4643	4546	4498	4401	4353	4522	4377	249	1330	500	2750	5	1	49725498	2203	15.94	3.30	12	0.05	278.00	1343.00	7450	20230831	-40.54	1185	20230103	273.84	7450	-40.54	20230831	1185	273.84	20230103	7450	-40.54	20230831	1185	273.84	20230103	4.90	N	041020	500	248 억	119564	N	N	982	N	N
34	20231222	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-105	5	-2.31	3518849555	782613	49.65	4580	4595	4450	5920	3190	4555	4495.37	0.31	0	-33557	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2213	16.01	3.31	12	1.57	278.00	1343.00	7450	20230831	-40.27	1185	20230103	275.53	7450	-40.27	20230831	1185	275.53	20230103	7450	-40.27	20230831	1185	275.53	20230103	4.82	N	041020	500	248 억	153150	N	N	982	N	N
35	20231222	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-95	5	-2.09	3243120870	720757	45.73	4580	4595	4460	5920	3190	4555	4498.54	0.31	0	-29109	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2218	16.04	3.32	12	1.45	278.00	1343.00	7450	20230831	-40.13	1185	20230103	276.37	7450	-40.13	20230831	1185	276.37	20230103	7450	-40.13	20230831	1185	276.37	20230103	4.82	N	041020	500	248 억	153150	N	N	0	N	N
36	20231222	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-70	5	-1.54	2682386865	595426	37.78	4580	4595	4475	5920	3190	4555	4503.82	0.31	0	-25071	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2230	16.13	3.34	12	1.20	278.00	1343.00	7450	20230831	-39.80	1185	20230103	278.48	7450	-39.80	20230831	1185	278.48	20230103	7450	-39.80	20230831	1185	278.48	20230103	4.82	N	041020	500	248 억	153150	N	N	0	N	N
37	20231222	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-60	5	-1.32	2498754725	554545	35.18	4580	4595	4475	5920	3190	4555	4504.72	0.31	0	-23753	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2235	16.17	3.35	12	1.12	278.00	1343.00	7450	20230831	-39.66	1185	20230103	279.32	7450	-39.66	20230831	1185	279.32	20230103	7450	-39.66	20230831	1185	279.32	20230103	4.82	N	041020	500	248 억	153150	N	N	0	N	N
38	20231222	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-55	5	-1.21	2275416670	504877	32.03	4580	4595	4475	5920	3190	4555	4505.54	0.31	0	-16475	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2238	16.19	3.35	12	1.02	278.00	1343.00	7450	20230831	-39.60	1185	20230103	279.75	7450	-39.60	20230831	1185	279.75	20230103	7450	-39.60	20230831	1185	279.75	20230103	4.82	N	041020	500	248 억	153150	N	N	0	N	N
39	20231222	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-75	5	-1.65	1763441860	390761	24.79	4580	4595	4475	5920	3190	4555	4511.32	0.31	0	-37976	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2228	16.12	3.34	12	0.79	278.00	1343.00	7450	20230831	-39.87	1185	20230103	278.06	7450	-39.87	20230831	1185	278.06	20230103	7450	-39.87	20230831	1185	278.06	20230103	4.82	N	041020	500	248 억	153150	N	N	0	N	N
40	20231222	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-55	5	-1.21	1304040965	288520	18.30	4580	4595	4485	5920	3190	4555	4518.02	0.31	0	-35333	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2238	16.19	3.35	12	0.58	278.00	1343.00	7450	20230831	-39.60	1185	20230103	279.75	7450	-39.60	20230831	1185	279.75	20230103	7450	-39.60	20230831	1185	279.75	20230103	4.82	N	041020	500	248 억	153150	N	N	0	N	N
41	20231222	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-5	5	-0.11	279899625	61374	3.89	4580	4595	4535	5920	3190	4555	4562.13	0.31	0	-25827	4865	4710	4585	4430	4305	4787	4507	249	1365	500	2820	5	1	49725498	2263	16.37	3.39	12	0.12	278.00	1343.00	7450	20230831	-38.93	1185	20230103	283.97	7450	-38.93	20230831	1185	283.97	20230103	7450	-38.93	20230831	1185	283.97	20230103	4.82	N	041020	500	248 억	153150	N	N	0	N	N
42	20231221	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-50	5	-1.09	7130410665	1556561	177.98	4525	4740	4460	5980	3225	4605	4580.95	0.24	0	34423	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2265	16.38	3.39	12	3.13	278.00	1343.00	7450	20230831	-38.86	1185	20230103	284.39	7450	-38.86	20230831	1185	284.39	20230103	7450	-38.86	20230831	1185	284.39	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
43	20231221	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-60	5	-1.30	6876404700	1500672	171.59	4525	4740	4460	5980	3225	4605	4582.22	0.24	0	39958	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2260	16.35	3.38	12	3.02	278.00	1343.00	7450	20230831	-38.99	1185	20230103	283.54	7450	-38.99	20230831	1185	283.54	20230103	7450	-38.99	20230831	1185	283.54	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
44	20231221	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-110	5	-2.39	2982517405	660768	75.55	4525	4580	4460	5980	3225	4605	4513.71	0.24	0	-14925	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2235	16.17	3.35	12	1.33	278.00	1343.00	7450	20230831	-39.66	1185	20230103	279.32	7450	-39.66	20230831	1185	279.32	20230103	7450	-39.66	20230831	1185	279.32	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
45	20231221	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-115	5	-2.50	2378502205	525899	60.13	4525	4580	4460	5980	3225	4605	4522.73	0.24	0	11764	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2233	16.15	3.34	12	1.06	278.00	1343.00	7450	20230831	-39.73	1185	20230103	278.90	7450	-39.73	20230831	1185	278.90	20230103	7450	-39.73	20230831	1185	278.90	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
46	20231221	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-105	5	-2.28	2011451640	444184	50.79	4525	4580	4460	5980	3225	4605	4528.42	0.24	0	18319	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2238	16.19	3.35	12	0.89	278.00	1343.00	7450	20230831	-39.60	1185	20230103	279.75	7450	-39.60	20230831	1185	279.75	20230103	7450	-39.60	20230831	1185	279.75	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
47	20231221	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-120	5	-2.61	1651744250	364447	41.67	4525	4580	4460	5980	3225	4605	4532.19	0.24	0	6288	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2230	16.13	3.34	12	0.73	278.00	1343.00	7450	20230831	-39.80	1185	20230103	278.48	7450	-39.80	20230831	1185	278.48	20230103	7450	-39.80	20230831	1185	278.48	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
48	20231221	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-30	5	-0.65	969636745	213438	24.41	4525	4580	4495	5980	3225	4605	4542.94	0.24	0	42275	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2275	16.46	3.41	12	0.43	278.00	1343.00	7450	20230831	-38.59	1185	20230103	286.08	7450	-38.59	20230831	1185	286.08	20230103	7450	-38.59	20230831	1185	286.08	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
49	20231221	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-85	5	-1.85	242306560	53603	6.13	4525	4550	4495	5980	3225	4605	4520.38	0.24	0	17351	4771	4687	4631	4547	4491	4660	4520	249	1375	500	2850	5	1	49725498	2248	16.26	3.37	12	0.11	278.00	1343.00	7450	20230831	-39.33	1185	20230103	281.43	7450	-39.33	20230831	1185	281.43	20230103	7450	-39.33	20230831	1185	281.43	20230103	4.79	N	041020	500	248 억	119416	N	N	0	N	N
50	20231220	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-70	5	-1.50	4010394290	866233	55.33	4670	4715	4575	6070	3275	4675	4629.76	0.33	0	-42396	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2290	16.56	3.43	12	1.74	278.00	1343.00	7450	20230831	-38.19	1185	20230103	288.61	7450	-38.19	20230831	1185	288.61	20230103	7450	-38.19	20230831	1185	288.61	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
51	20231220	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-95	5	-2.03	3772767340	814581	52.03	4670	4715	4575	6070	3275	4675	4631.54	0.33	0	-38751	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2277	16.47	3.41	12	1.64	278.00	1343.00	7450	20230831	-38.52	1185	20230103	286.50	7450	-38.52	20230831	1185	286.50	20230103	7450	-38.52	20230831	1185	286.50	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
52	20231220	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-65	5	-1.39	2759005800	593825	37.93	4670	4715	4605	6070	3275	4675	4646.16	0.33	0	-22836	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2292	16.58	3.43	12	1.19	278.00	1343.00	7450	20230831	-38.12	1185	20230103	289.03	7450	-38.12	20230831	1185	289.03	20230103	7450	-38.12	20230831	1185	289.03	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
53	20231220	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	-50	5	-1.07	2510590790	540035	34.50	4670	4715	4605	6070	3275	4675	4648.94	0.33	0	-19260	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2300	16.64	3.44	12	1.09	278.00	1343.00	7450	20230831	-37.92	1185	20230103	290.30	7450	-37.92	20230831	1185	290.30	20230103	7450	-37.92	20230831	1185	290.30	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
54	20231220	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-35	5	-0.75	1965393165	422088	26.96	4670	4715	4615	6070	3275	4675	4656.36	0.33	0	9165	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2307	16.69	3.45	12	0.85	278.00	1343.00	7450	20230831	-37.72	1185	20230103	291.56	7450	-37.72	20230831	1185	291.56	20230103	7450	-37.72	20230831	1185	291.56	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
55	20231220	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	-15	5	-0.32	1637908465	351813	22.47	4670	4715	4615	6070	3275	4675	4655.62	0.33	0	30550	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2317	16.76	3.47	12	0.71	278.00	1343.00	7450	20230831	-37.45	1185	20230103	293.25	7450	-37.45	20230831	1185	293.25	20230103	7450	-37.45	20230831	1185	293.25	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
56	20231220	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-20	5	-0.43	1048049475	224616	14.35	4670	4715	4635	6070	3275	4675	4665.96	0.33	0	35851	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2315	16.74	3.47	12	0.45	278.00	1343.00	7450	20230831	-37.52	1185	20230103	292.83	7450	-37.52	20230831	1185	292.83	20230103	7450	-37.52	20230831	1185	292.83	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
57	20231220	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	-10	5	-0.21	203219335	43408	2.77	4670	4715	4655	6070	3275	4675	4681.61	0.33	0	4708	4931	4802	4731	4602	4531	4767	4567	249	1395	500	2890	5	1	49725498	2320	16.78	3.47	12	0.09	278.00	1343.00	7450	20230831	-37.38	1185	20230103	293.67	7450	-37.38	20230831	1185	293.67	20230103	7450	-37.38	20230831	1185	293.67	20230103	4.76	N	041020	500	248 억	161847	N	N	0	N	N
58	20231219	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-45	5	-0.95	7370486825	1551039	79.49	4845	4860	4660	6130	3305	4720	4752.05	0.50	0	-86530	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2325	16.82	3.48	12	3.12	278.00	1343.00	7450	20230831	-37.25	1185	20230103	294.51	7450	-37.25	20230831	1185	294.51	20230103	7450	-37.25	20230831	1185	294.51	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
59	20231219	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	-35	5	-0.74	7096800950	1492532	76.49	4845	4860	4660	6130	3305	4720	4754.88	0.50	0	-86816	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2330	16.85	3.49	12	3.00	278.00	1343.00	7450	20230831	-37.11	1185	20230103	295.36	7450	-37.11	20230831	1185	295.36	20230103	7450	-37.11	20230831	1185	295.36	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
60	20231219	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-20	5	-0.42	6640314555	1395032	71.49	4845	4860	4660	6130	3305	4720	4759.98	0.50	0	-92163	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2337	16.91	3.50	12	2.81	278.00	1343.00	7450	20230831	-36.91	1185	20230103	296.62	7450	-36.91	20230831	1185	296.62	20230103	7450	-36.91	20230831	1185	296.62	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
61	20231219	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	0	3	0.00	6322395705	1327445	68.03	4845	4860	4660	6130	3305	4720	4762.83	0.50	0	-82805	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2347	16.98	3.51	12	2.67	278.00	1343.00	7450	20230831	-36.64	1185	20230103	298.31	7450	-36.64	20230831	1185	298.31	20230103	7450	-36.64	20230831	1185	298.31	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
62	20231219	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	5	2	0.11	6055074905	1270725	65.12	4845	4860	4660	6130	3305	4720	4765.06	0.50	0	-81551	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2350	17.00	3.52	12	2.56	278.00	1343.00	7450	20230831	-36.58	1185	20230103	298.73	7450	-36.58	20230831	1185	298.73	20230103	7450	-36.58	20230831	1185	298.73	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
63	20231219	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-25	5	-0.53	5521792760	1157958	59.34	4845	4860	4660	6130	3305	4720	4768.57	0.50	0	-70060	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2335	16.89	3.50	12	2.33	278.00	1343.00	7450	20230831	-36.98	1185	20230103	296.20	7450	-36.98	20230831	1185	296.20	20230103	7450	-36.98	20230831	1185	296.20	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
64	20231219	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-15	5	-0.32	4799443880	1003650	51.44	4845	4860	4700	6130	3305	4720	4782.00	0.50	0	-67271	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2340	16.92	3.50	12	2.02	278.00	1343.00	7450	20230831	-36.85	1185	20230103	297.05	7450	-36.85	20230831	1185	297.05	20230103	7450	-36.85	20230831	1185	297.05	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
65	20231219	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	110	2	2.33	1856735575	385825	19.77	4845	4860	4770	6130	3305	4720	4812.40	0.50	0	-99219	4956	4837	4621	4502	4286	4897	4562	249	1410	500	2920	5	1	49725498	2402	17.37	3.60	12	0.78	278.00	1343.00	7450	20230831	-35.17	1185	20230103	307.59	7450	-35.17	20230831	1185	307.59	20230103	7450	-35.17	20230831	1185	307.59	20230103	4.84	N	041020	500	248 억	248243	N	N	0	N	N
66	20231218	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	330	2	7.52	8797792540	1909905	202.54	4420	4740	4405	5700	3075	4390	4605.75	0.24	0	133184	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2347	16.98	3.51	12	3.84	278.00	1343.00	7450	20230831	-36.64	1185	20230103	298.31	7450	-36.64	20230831	1185	298.31	20230103	7450	-36.64	20230831	1185	298.31	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
67	20231218	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	290	2	6.61	7967343025	1733151	183.79	4420	4740	4405	5700	3075	4390	4597.05	0.24	0	124528	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2327	16.83	3.48	12	3.49	278.00	1343.00	7450	20230831	-37.18	1185	20230103	294.94	7450	-37.18	20230831	1185	294.94	20230103	7450	-37.18	20230831	1185	294.94	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
68	20231218	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	190	2	4.33	4407717360	971218	102.99	4420	4620	4405	5700	3075	4390	4538.37	0.24	0	87359	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2277	16.47	3.41	12	1.95	278.00	1343.00	7450	20230831	-38.52	1185	20230103	286.50	7450	-38.52	20230831	1185	286.50	20230103	7450	-38.52	20230831	1185	286.50	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
69	20231218	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	165	2	3.76	3791384365	835686	88.62	4420	4620	4405	5700	3075	4390	4536.89	0.24	0	71966	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2265	16.38	3.39	12	1.68	278.00	1343.00	7450	20230831	-38.86	1185	20230103	284.39	7450	-38.86	20230831	1185	284.39	20230103	7450	-38.86	20230831	1185	284.39	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
70	20231218	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	165	2	3.76	3496038120	770959	81.76	4420	4620	4405	5700	3075	4390	4534.70	0.24	0	73697	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2265	16.38	3.39	12	1.55	278.00	1343.00	7450	20230831	-38.86	1185	20230103	284.39	7450	-38.86	20230831	1185	284.39	20230103	7450	-38.86	20230831	1185	284.39	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
71	20231218	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	165	2	3.76	3237380985	714293	75.75	4420	4620	4405	5700	3075	4390	4532.33	0.24	0	84326	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2265	16.38	3.39	12	1.44	278.00	1343.00	7450	20230831	-38.86	1185	20230103	284.39	7450	-38.86	20230831	1185	284.39	20230103	7450	-38.86	20230831	1185	284.39	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
72	20231218	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	150	2	3.42	1539223330	343066	36.38	4420	4545	4405	5700	3075	4390	4486.73	0.24	0	90261	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2258	16.33	3.38	12	0.69	278.00	1343.00	7450	20230831	-39.06	1185	20230103	283.12	7450	-39.06	20230831	1185	283.12	20230103	7450	-39.06	20230831	1185	283.12	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
73	20231218	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	65	2	1.48	190359015	42959	4.56	4420	4460	4415	5700	3075	4390	4431.38	0.24	0	14787	4603	4496	4423	4316	4243	4460	4280	249	1310	500	2720	5	1	49725498	2215	16.03	3.32	12	0.09	278.00	1343.00	7450	20230831	-40.20	1185	20230103	275.95	7450	-40.20	20230831	1185	275.95	20230103	7450	-40.20	20230831	1185	275.95	20230103	4.96	N	041020	500	248 억	119677	N	N	0	N	N
74	20231215	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-35	5	-0.79	4106423730	926148	116.39	4425	4530	4350	5750	3100	4425	4433.96	0.25	0	-29201	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2183	15.79	3.27	12	1.86	278.00	1343.00	7450	20230831	-41.07	1185	20230103	270.46	7450	-41.07	20230831	1185	270.46	20230103	7450	-41.07	20230831	1185	270.46	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
75	20231215	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	-50	5	-1.13	3711647230	835777	105.03	4425	4530	4350	5750	3100	4425	4440.99	0.25	0	-36626	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2175	15.74	3.26	12	1.68	278.00	1343.00	7450	20230831	-41.28	1185	20230103	269.20	7450	-41.28	20230831	1185	269.20	20230103	7450	-41.28	20230831	1185	269.20	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
76	20231215	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	-30	5	-0.68	2858997055	640592	80.50	4425	4530	4390	5750	3100	4425	4463.15	0.25	0	-24876	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2185	15.81	3.27	12	1.29	278.00	1343.00	7450	20230831	-41.01	1185	20230103	270.89	7450	-41.01	20230831	1185	270.89	20230103	7450	-41.01	20230831	1185	270.89	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
77	20231215	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-10	5	-0.23	2396660385	535863	67.34	4425	4530	4390	5750	3100	4425	4472.67	0.25	0	-2538	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2195	15.88	3.29	12	1.08	278.00	1343.00	7450	20230831	-40.74	1185	20230103	272.57	7450	-40.74	20230831	1185	272.57	20230103	7450	-40.74	20230831	1185	272.57	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
78	20231215	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	55	2	1.24	1797576610	400569	50.34	4425	4530	4405	5750	3100	4425	4487.82	0.25	0	36426	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2228	16.12	3.34	12	0.81	278.00	1343.00	7450	20230831	-39.87	1185	20230103	278.06	7450	-39.87	20230831	1185	278.06	20230103	7450	-39.87	20230831	1185	278.06	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
79	20231215	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	60	2	1.36	1587200595	353780	44.46	4425	4530	4405	5750	3100	4425	4486.70	0.25	0	39897	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2230	16.13	3.34	12	0.71	278.00	1343.00	7450	20230831	-39.80	1185	20230103	278.48	7450	-39.80	20230831	1185	278.48	20230103	7450	-39.80	20230831	1185	278.48	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
80	20231215	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	60	2	1.36	1096481830	244792	30.76	4425	4525	4405	5750	3100	4425	4479.61	0.25	0	25842	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2230	16.13	3.34	12	0.49	278.00	1343.00	7450	20230831	-39.80	1185	20230103	278.48	7450	-39.80	20230831	1185	278.48	20230103	7450	-39.80	20230831	1185	278.48	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
81	20231215	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4420	-5	5	-0.11	126102550	28492	3.58	4425	4460	4405	5750	3100	4425	4425.95	0.25	0	1068	4685	4555	4485	4355	4285	4520	4320	249	1325	500	2740	5	1	49725498	2198	15.90	3.29	12	0.06	278.00	1343.00	7450	20230831	-40.67	1185	20230103	273.00	7450	-40.67	20230831	1185	273.00	20230103	7450	-40.67	20230831	1185	273.00	20230103	4.95	N	041020	500	248 억	124880	N	N	0	N	N
82	20231214	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	-65	5	-1.45	3522002675	782268	122.36	4565	4615	4415	5830	3145	4490	4502.80	0.29	0	-19911	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2200	15.92	3.29	12	1.57	278.00	1343.00	7450	20230831	-40.60	1185	20230103	273.42	7450	-40.60	20230831	1185	273.42	20230103	7450	-40.60	20230831	1185	273.42	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
83	20231214	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-60	5	-1.34	3215715675	713119	111.54	4565	4615	4415	5830	3145	4490	4509.38	0.29	0	-22975	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2203	15.94	3.30	12	1.43	278.00	1343.00	7450	20230831	-40.54	1185	20230103	273.84	7450	-40.54	20230831	1185	273.84	20230103	7450	-40.54	20230831	1185	273.84	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
84	20231214	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	0	3	0.00	2542139720	561397	87.81	4565	4615	4440	5830	3145	4490	4528.27	0.29	0	-13986	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2233	16.15	3.34	12	1.13	278.00	1343.00	7450	20230831	-39.73	1185	20230103	278.90	7450	-39.73	20230831	1185	278.90	20230103	7450	-39.73	20230831	1185	278.90	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
85	20231214	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	0	3	0.00	2379758475	525216	82.15	4565	4615	4440	5830	3145	4490	4531.04	0.29	0	-13695	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2233	16.15	3.34	12	1.06	278.00	1343.00	7450	20230831	-39.73	1185	20230103	278.90	7450	-39.73	20230831	1185	278.90	20230103	7450	-39.73	20230831	1185	278.90	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
86	20231214	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	-25	5	-0.56	2252212010	496734	77.70	4565	4615	4440	5830	3145	4490	4534.08	0.29	0	-11844	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2220	16.06	3.32	12	1.00	278.00	1343.00	7450	20230831	-40.07	1185	20230103	276.79	7450	-40.07	20230831	1185	276.79	20230103	7450	-40.07	20230831	1185	276.79	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
87	20231214	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-10	5	-0.22	1807466830	397038	62.10	4565	4615	4460	5830	3145	4490	4552.44	0.29	0	3846	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2228	16.12	3.34	12	0.80	278.00	1343.00	7450	20230831	-39.87	1185	20230103	278.06	7450	-39.87	20230831	1185	278.06	20230103	7450	-39.87	20230831	1185	278.06	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
88	20231214	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	65	2	1.45	1143629380	249597	39.04	4565	4615	4550	5830	3145	4490	4582.06	0.29	0	22413	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2265	16.38	3.39	12	0.50	278.00	1343.00	7450	20230831	-38.86	1185	20230103	284.39	7450	-38.86	20230831	1185	284.39	20230103	7450	-38.86	20230831	1185	284.39	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
89	20231214	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	90	2	2.00	202937485	44315	6.93	4565	4600	4565	5830	3145	4490	4580.30	0.29	0	8686	4713	4601	4533	4421	4353	4567	4387	249	1340	500	2780	5	1	49725498	2277	16.47	3.41	12	0.09	278.00	1343.00	7450	20230831	-38.52	1185	20230103	286.50	7450	-38.52	20230831	1185	286.50	20230103	7450	-38.52	20230831	1185	286.50	20230103	4.92	N	041020	500	248 억	144748	N	N	0	N	N
90	20231213	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-125	5	-2.71	2808399140	617470	73.01	4645	4645	4465	5990	3235	4615	4548.11	0.36	0	-35781	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2233	16.15	3.34	12	1.24	278.00	1343.00	7450	20230831	-39.73	1185	20230103	278.90	7450	-39.73	20230831	1185	278.90	20230103	7450	-39.73	20230831	1185	278.90	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
91	20231213	150445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	-130	5	-2.82	2518402030	552852	65.37	4645	4645	4465	5990	3235	4615	4554.99	0.36	0	-33964	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2230	16.13	3.34	12	1.11	278.00	1343.00	7450	20230831	-39.80	1185	20230103	278.48	7450	-39.80	20230831	1185	278.48	20230103	7450	-39.80	20230831	1185	278.48	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
92	20231213	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-55	5	-1.19	1734772450	380125	44.95	4645	4645	4530	5990	3235	4615	4563.31	0.36	0	-26456	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2267	16.40	3.40	12	0.76	278.00	1343.00	7450	20230831	-38.79	1185	20230103	284.81	7450	-38.79	20230831	1185	284.81	20230103	7450	-38.79	20230831	1185	284.81	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
93	20231213	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-70	5	-1.52	1415186590	309777	36.63	4645	4645	4535	5990	3235	4615	4567.99	0.36	0	-14298	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2260	16.35	3.38	12	0.62	278.00	1343.00	7450	20230831	-38.99	1185	20230103	283.54	7450	-38.99	20230831	1185	283.54	20230103	7450	-38.99	20230831	1185	283.54	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
94	20231213	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-45	5	-0.98	1248630520	273235	32.31	4645	4645	4535	5990	3235	4615	4569.34	0.36	0	-10556	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2272	16.44	3.40	12	0.55	278.00	1343.00	7450	20230831	-38.66	1185	20230103	285.65	7450	-38.66	20230831	1185	285.65	20230103	7450	-38.66	20230831	1185	285.65	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
95	20231213	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-50	5	-1.08	1121780625	245498	29.03	4645	4645	4535	5990	3235	4615	4568.89	0.36	0	-9061	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2270	16.42	3.40	12	0.49	278.00	1343.00	7450	20230831	-38.72	1185	20230103	285.23	7450	-38.72	20230831	1185	285.23	20230103	7450	-38.72	20230831	1185	285.23	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
96	20231213	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-65	5	-1.41	888901705	194375	22.98	4645	4645	4535	5990	3235	4615	4572.53	0.36	0	-5670	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2263	16.37	3.39	12	0.39	278.00	1343.00	7450	20230831	-38.93	1185	20230103	283.97	7450	-38.93	20230831	1185	283.97	20230103	7450	-38.93	20230831	1185	283.97	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
97	20231213	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	5	2	0.11	221556430	47895	5.66	4645	4645	4590	5990	3235	4615	4626.54	0.36	0	-4858	4778	4696	4603	4521	4428	4650	4475	249	1375	500	2860	5	1	49725498	2297	16.62	3.44	12	0.10	278.00	1343.00	7450	20230831	-37.99	1185	20230103	289.87	7450	-37.99	20230831	1185	289.87	20230103	7450	-37.99	20230831	1185	289.87	20230103	4.86	N	041020	500	248 억	180530	N	N	0	N	N
98	20231212	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-25	5	-0.54	3811582390	832698	118.87	4625	4685	4510	6030	3250	4640	4577.36	0.48	0	-56989	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2295	16.60	3.44	12	1.67	278.00	1343.00	7450	20230831	-38.05	1185	20230103	289.45	7450	-38.05	20230831	1185	289.45	20230103	7450	-38.05	20230831	1185	289.45	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
99	20231212	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-35	5	-0.75	3604202120	787736	112.45	4625	4685	4510	6030	3250	4640	4575.39	0.48	0	-51123	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2290	16.56	3.43	12	1.58	278.00	1343.00	7450	20230831	-38.19	1185	20230103	288.61	7450	-38.19	20230831	1185	288.61	20230103	7450	-38.19	20230831	1185	288.61	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
100	20231212	140413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-45	5	-0.97	3149579225	688804	98.33	4625	4685	4510	6030	3250	4640	4572.53	0.48	0	-40945	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2285	16.53	3.42	12	1.39	278.00	1343.00	7450	20230831	-38.32	1185	20230103	287.76	7450	-38.32	20230831	1185	287.76	20230103	7450	-38.32	20230831	1185	287.76	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
101	20231212	130409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-110	5	-2.37	2205916010	483829	69.07	4625	4665	4510	6030	3250	4640	4559.29	0.48	0	-17602	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2253	16.29	3.37	12	0.97	278.00	1343.00	7450	20230831	-39.19	1185	20230103	282.28	7450	-39.19	20230831	1185	282.28	20230103	7450	-39.19	20230831	1185	282.28	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
102	20231212	120407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-105	5	-2.26	1906100550	417594	59.61	4625	4665	4510	6030	3250	4640	4564.48	0.48	0	-16662	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2255	16.31	3.38	12	0.84	278.00	1343.00	7450	20230831	-39.13	1185	20230103	282.70	7450	-39.13	20230831	1185	282.70	20230103	7450	-39.13	20230831	1185	282.70	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
103	20231212	110412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	-110	5	-2.37	1612283395	352638	50.34	4625	4665	4510	6030	3250	4640	4572.06	0.48	0	-13991	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2253	16.29	3.37	12	0.71	278.00	1343.00	7450	20230831	-39.19	1185	20230103	282.28	7450	-39.19	20230831	1185	282.28	20230103	7450	-39.19	20230831	1185	282.28	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
104	20231212	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-75	5	-1.62	1138522210	248261	35.44	4625	4665	4510	6030	3250	4640	4585.99	0.48	0	-15085	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2270	16.42	3.40	12	0.50	278.00	1343.00	7450	20230831	-38.72	1185	20230103	285.23	7450	-38.72	20230831	1185	285.23	20230103	7450	-38.72	20230831	1185	285.23	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
105	20231212	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-40	5	-0.86	138326730	29994	4.28	4625	4635	4595	6030	3250	4640	4611.81	0.48	0	-1738	4756	4697	4666	4607	4576	4682	4592	249	1390	500	2870	5	1	49725498	2287	16.55	3.43	12	0.06	278.00	1343.00	7450	20230831	-38.26	1185	20230103	288.19	7450	-38.26	20230831	1185	288.19	20230103	7450	-38.26	20230831	1185	288.19	20230103	4.89	N	041020	500	248 억	237520	N	N	0	N	N
106	20231211	160428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-40	5	-0.85	3192423475	684685	57.54	4690	4725	4635	6080	3280	4680	4662.80	0.29	-131813	-34927	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2307	16.69	3.45	12	1.38	278.00	1343.00	7450	20230831	-37.72	1185	20230103	291.56	7450	-37.72	20230831	1185	291.56	20230103	7450	-37.72	20230831	1185	291.56	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
107	20231211	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	0	3	0.00	2849106445	610904	51.34	4690	4725	4635	6080	3280	4680	4663.75	0.29	-131813	-43015	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2327	16.83	3.48	12	1.23	278.00	1343.00	7450	20230831	-37.18	1185	20230103	294.94	7450	-37.18	20230831	1185	294.94	20230103	7450	-37.18	20230831	1185	294.94	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
108	20231211	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-30	5	-0.64	2456279460	526652	44.26	4690	4725	4635	6080	3280	4680	4663.95	0.29	-131813	-37917	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2312	16.73	3.46	12	1.06	278.00	1343.00	7450	20230831	-37.58	1185	20230103	292.41	7450	-37.58	20230831	1185	292.41	20230103	7450	-37.58	20230831	1185	292.41	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
109	20231211	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	-10	5	-0.21	2170382475	465320	39.10	4690	4725	4635	6080	3280	4680	4664.28	0.29	-131813	-35901	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2322	16.80	3.48	12	0.94	278.00	1343.00	7450	20230831	-37.32	1185	20230103	294.09	7450	-37.32	20230831	1185	294.09	20230103	7450	-37.32	20230831	1185	294.09	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
110	20231211	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-25	5	-0.53	1943244540	416615	35.01	4690	4725	4635	6080	3280	4680	4664.36	0.29	-131813	-32405	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2315	16.74	3.47	12	0.84	278.00	1343.00	7450	20230831	-37.52	1185	20230103	292.83	7450	-37.52	20230831	1185	292.83	20230103	7450	-37.52	20230831	1185	292.83	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
111	20231211	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	-35	5	-0.75	1674074660	358903	30.16	4690	4725	4635	6080	3280	4680	4664.42	0.29	-131813	-16995	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2310	16.71	3.46	12	0.72	278.00	1343.00	7450	20230831	-37.65	1185	20230103	291.98	7450	-37.65	20230831	1185	291.98	20230103	7450	-37.65	20230831	1185	291.98	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
112	20231211	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	-10	5	-0.21	1233380775	264392	22.22	4690	4725	4635	6080	3280	4680	4664.97	0.29	-131813	1602	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2322	16.80	3.48	12	0.53	278.00	1343.00	7450	20230831	-37.32	1185	20230103	294.09	7450	-37.32	20230831	1185	294.09	20230103	7450	-37.32	20230831	1185	294.09	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
113	20231211	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	-15	5	-0.32	349096825	74613	6.27	4690	4725	4640	6080	3280	4680	4678.77	0.29	-131813	-19382	4823	4751	4648	4576	4473	4787	4612	249	1400	500	2900	5	1	49725498	2320	16.78	3.47	12	0.15	278.00	1343.00	7450	20230831	-37.38	1185	20230103	293.67	7450	-37.38	20230831	1185	293.67	20230103	7450	-37.38	20230831	1185	293.67	20230103	4.86	N	041020	500	248 억	143571	N	N	0	N	N
114	20231208	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	230	2	5.17	5441340750	1172858	131.32	4590	4720	4545	5780	3115	4450	4639.30	0.29	0	133204	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2327	16.83	3.48	12	2.36	278.00	1343.00	7450	20230831	-37.18	1185	20230103	294.94	7450	-37.18	20230831	1185	294.94	20230103	7450	-37.18	20230831	1185	294.94	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
115	20231208	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	240	2	5.39	4639797080	1002115	112.20	4590	4720	4545	5780	3115	4450	4630.00	0.29	0	105504	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2332	16.87	3.49	12	2.02	278.00	1343.00	7450	20230831	-37.05	1185	20230103	295.78	7450	-37.05	20230831	1185	295.78	20230103	7450	-37.05	20230831	1185	295.78	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
116	20231208	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	165	2	3.71	3091481310	670494	75.07	4590	4720	4545	5780	3115	4450	4610.75	0.29	0	47438	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2295	16.60	3.44	12	1.35	278.00	1343.00	7450	20230831	-38.05	1185	20230103	289.45	7450	-38.05	20230831	1185	289.45	20230103	7450	-38.05	20230831	1185	289.45	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
117	20231208	130421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	115	2	2.58	2634622345	571373	63.97	4590	4720	4545	5780	3115	4450	4611.04	0.29	0	24635	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2270	16.42	3.40	12	1.15	278.00	1343.00	7450	20230831	-38.72	1185	20230103	285.23	7450	-38.72	20230831	1185	285.23	20230103	7450	-38.72	20230831	1185	285.23	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
118	20231208	120418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	115	2	2.58	2448263035	530586	59.41	4590	4720	4545	5780	3115	4450	4614.26	0.29	0	26406	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2270	16.42	3.40	12	1.07	278.00	1343.00	7450	20230831	-38.72	1185	20230103	285.23	7450	-38.72	20230831	1185	285.23	20230103	7450	-38.72	20230831	1185	285.23	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
119	20231208	110418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	130	2	2.92	2295295755	497148	55.66	4590	4720	4545	5780	3115	4450	4616.93	0.29	0	37266	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2277	16.47	3.41	12	1.00	278.00	1343.00	7450	20230831	-38.52	1185	20230103	286.50	7450	-38.52	20230831	1185	286.50	20230103	7450	-38.52	20230831	1185	286.50	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
120	20231208	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	130	2	2.92	1796988340	388088	43.45	4590	4720	4570	5780	3115	4450	4630.36	0.29	0	26723	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2277	16.47	3.41	12	0.78	278.00	1343.00	7450	20230831	-38.52	1185	20230103	286.50	7450	-38.52	20230831	1185	286.50	20230103	7450	-38.52	20230831	1185	286.50	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
121	20231208	090418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	200	2	4.49	663805390	142616	15.97	4590	4720	4570	5780	3115	4450	4654.50	0.29	0	12931	4676	4562	4501	4387	4326	4532	4357	249	1330	500	2750	5	1	49725498	2312	16.73	3.46	12	0.29	278.00	1343.00	7450	20230831	-37.58	1185	20230103	292.41	7450	-37.58	20230831	1185	292.41	20230103	7450	-37.58	20230831	1185	292.41	20230103	4.88	N	041020	500	248 억	143571	N	N	0	N	N
122	20231207	160418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-175	5	-3.78	3949491940	876882	102.84	4585	4615	4440	6010	3240	4625	4503.95	0.32	0	-18482	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2213	16.01	3.31	12	1.76	278.00	1343.00	7450	20230831	-40.27	1185	20230103	275.53	7450	-40.27	20230831	1185	275.53	20230103	7450	-40.27	20230831	1185	275.53	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
123	20231207	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-155	5	-3.35	3475798345	770580	90.37	4585	4615	4440	6010	3240	4625	4510.43	0.32	0	-16479	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2223	16.08	3.33	12	1.55	278.00	1343.00	7450	20230831	-40.00	1185	20230103	277.22	7450	-40.00	20230831	1185	277.22	20230103	7450	-40.00	20230831	1185	277.22	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
124	20231207	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-145	5	-3.14	2942775740	650996	76.35	4585	4615	4450	6010	3240	4625	4520.21	0.32	0	-24883	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2228	16.12	3.34	12	1.31	278.00	1343.00	7450	20230831	-39.87	1185	20230103	278.06	7450	-39.87	20230831	1185	278.06	20230103	7450	-39.87	20230831	1185	278.06	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
125	20231207	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-125	5	-2.70	2171485900	478822	56.15	4585	4615	4490	6010	3240	4625	4534.81	0.32	0	-27197	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2238	16.19	3.35	12	0.96	278.00	1343.00	7450	20230831	-39.60	1185	20230103	279.75	7450	-39.60	20230831	1185	279.75	20230103	7450	-39.60	20230831	1185	279.75	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
126	20231207	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	-100	5	-2.16	1815437750	399830	46.89	4585	4615	4495	6010	3240	4625	4540.24	0.32	0	-30660	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2250	16.28	3.37	12	0.80	278.00	1343.00	7450	20230831	-39.26	1185	20230103	281.86	7450	-39.26	20230831	1185	281.86	20230103	7450	-39.26	20230831	1185	281.86	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
127	20231207	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-115	5	-2.49	1661272470	365740	42.89	4585	4615	4495	6010	3240	4625	4541.92	0.32	0	-32082	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2243	16.22	3.36	12	0.74	278.00	1343.00	7450	20230831	-39.46	1185	20230103	280.59	7450	-39.46	20230831	1185	280.59	20230103	7450	-39.46	20230831	1185	280.59	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
128	20231207	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-85	5	-1.84	915800170	200731	23.54	4585	4615	4525	6010	3240	4625	4561.91	0.32	0	-25344	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2258	16.33	3.38	12	0.40	278.00	1343.00	7450	20230831	-39.06	1185	20230103	283.12	7450	-39.06	20230831	1185	283.12	20230103	7450	-39.06	20230831	1185	283.12	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
129	20231207	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-20	5	-0.43	204616990	44662	5.24	4585	4615	4540	6010	3240	4625	4580.12	0.32	0	-17836	4801	4712	4581	4492	4361	4757	4537	249	1385	500	2860	5	1	49725498	2290	16.56	3.43	12	0.09	278.00	1343.00	7450	20230831	-38.19	1185	20230103	288.61	7450	-38.19	20230831	1185	288.61	20230103	7450	-38.19	20230831	1185	288.61	20230103	5.05	N	041020	500	248 억	161575	N	N	0	N	N
130	20231206	160411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	30	2	0.65	3873080560	843437	78.32	4620	4670	4450	5970	3220	4595	4591.63	0.36	0	-16526	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2300	16.64	3.44	12	1.70	278.00	1343.00	7450	20230831	-37.92	1185	20230103	290.30	7450	-37.92	20230831	1185	290.30	20230103	7450	-37.92	20230831	1185	290.30	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
131	20231206	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	15	2	0.33	3627167535	790184	73.38	4620	4670	4450	5970	3220	4595	4590.27	0.36	0	-17785	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2292	16.58	3.43	12	1.59	278.00	1343.00	7450	20230831	-38.12	1185	20230103	289.03	7450	-38.12	20230831	1185	289.03	20230103	7450	-38.12	20230831	1185	289.03	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
132	20231206	140418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	10	2	0.22	3192220425	695820	64.61	4620	4670	4450	5970	3220	4595	4587.68	0.36	0	-28631	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2290	16.56	3.43	12	1.40	278.00	1343.00	7450	20230831	-38.19	1185	20230103	288.61	7450	-38.19	20230831	1185	288.61	20230103	7450	-38.19	20230831	1185	288.61	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
133	20231206	130415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	0	3	0.00	2972978750	648259	60.20	4620	4670	4450	5970	3220	4595	4586.06	0.36	0	-33438	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2285	16.53	3.42	12	1.30	278.00	1343.00	7450	20230831	-38.32	1185	20230103	287.76	7450	-38.32	20230831	1185	287.76	20230103	7450	-38.32	20230831	1185	287.76	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
134	20231206	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	45	2	0.98	2723392375	594195	55.18	4620	4670	4450	5970	3220	4595	4583.28	0.36	0	-27079	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2307	16.69	3.45	12	1.19	278.00	1343.00	7450	20230831	-37.72	1185	20230103	291.56	7450	-37.72	20230831	1185	291.56	20230103	7450	-37.72	20230831	1185	291.56	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
135	20231206	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	60	2	1.31	2373680900	518966	48.19	4620	4665	4450	5970	3220	4595	4573.76	0.36	0	-20995	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2315	16.74	3.47	12	1.04	278.00	1343.00	7450	20230831	-37.52	1185	20230103	292.83	7450	-37.52	20230831	1185	292.83	20230103	7450	-37.52	20230831	1185	292.83	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
136	20231206	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	-55	5	-1.20	1458675740	320682	29.78	4620	4660	4450	5970	3220	4595	4548.29	0.36	0	-5347	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2258	16.33	3.38	12	0.64	278.00	1343.00	7450	20230831	-39.06	1185	20230103	283.12	7450	-39.06	20230831	1185	283.12	20230103	7450	-39.06	20230831	1185	283.12	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
137	20231206	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	60	2	1.31	182858050	39453	3.66	4620	4660	4620	5970	3220	4595	4637.65	0.36	0	2640	4931	4762	4676	4507	4421	4720	4465	249	1375	500	2840	5	1	49725498	2315	16.74	3.47	12	0.08	278.00	1343.00	7450	20230831	-37.52	1185	20230103	292.83	7450	-37.52	20230831	1185	292.83	20230103	7450	-37.52	20230831	1185	292.83	20230103	5.21	N	041020	500	248 억	179677	N	N	0	N	N
138	20231205	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	-195	5	-4.07	4929463655	1047129	98.52	4730	4845	4590	6220	3355	4790	4707.57	0.38	0	-8886	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2285	16.53	3.42	12	2.11	278.00	1343.00	7450	20230831	-38.32	1185	20230103	287.76	7450	-38.32	20230831	1185	287.76	20230103	7450	-38.32	20230831	1185	287.76	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
139	20231205	150417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-185	5	-3.86	4454976025	944012	88.82	4730	4845	4590	6220	3355	4790	4719.01	0.38	0	-26161	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2290	16.56	3.43	12	1.90	278.00	1343.00	7450	20230831	-38.19	1185	20230103	288.61	7450	-38.19	20230831	1185	288.61	20230103	7450	-38.19	20230831	1185	288.61	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
140	20231205	140417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-95	5	-1.98	3072508105	645547	60.74	4730	4845	4675	6220	3355	4790	4759.43	0.38	0	-54130	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2335	16.89	3.50	12	1.30	278.00	1343.00	7450	20230831	-36.98	1185	20230103	296.20	7450	-36.98	20230831	1185	296.20	20230103	7450	-36.98	20230831	1185	296.20	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
141	20231205	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	-45	5	-0.94	2170968300	454703	42.78	4730	4845	4720	6220	3355	4790	4774.39	0.38	0	-30260	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2359	17.07	3.53	12	0.91	278.00	1343.00	7450	20230831	-36.31	1185	20230103	300.42	7450	-36.31	20230831	1185	300.42	20230103	7450	-36.31	20230831	1185	300.42	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
142	20231205	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	-35	5	-0.73	1855140365	388259	36.53	4730	4845	4720	6220	3355	4790	4778.02	0.38	0	-19710	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2364	17.10	3.54	12	0.78	278.00	1343.00	7450	20230831	-36.17	1185	20230103	301.27	7450	-36.17	20230831	1185	301.27	20230103	7450	-36.17	20230831	1185	301.27	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
143	20231205	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-30	5	-0.63	1548928775	323938	30.48	4730	4845	4720	6220	3355	4790	4781.50	0.38	0	-4433	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2367	17.12	3.54	12	0.65	278.00	1343.00	7450	20230831	-36.11	1185	20230103	301.69	7450	-36.11	20230831	1185	301.69	20230103	7450	-36.11	20230831	1185	301.69	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
144	20231205	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	0	3	0.00	992649385	207574	19.53	4730	4845	4720	6220	3355	4790	4782.05	0.38	0	1082	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2382	17.23	3.57	12	0.42	278.00	1343.00	7450	20230831	-35.70	1185	20230103	304.22	7450	-35.70	20230831	1185	304.22	20230103	7450	-35.70	20230831	1185	304.22	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
145	20231205	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4750	-40	5	-0.84	155479415	32807	3.09	4730	4755	4720	6220	3355	4790	4735.14	0.38	0	3814	5003	4896	4828	4721	4653	4862	4687	249	1430	500	2960	5	1	49725498	2362	17.09	3.54	12	0.07	278.00	1343.00	7450	20230831	-36.24	1185	20230103	300.84	7450	-36.24	20230831	1185	300.84	20230103	7450	-36.24	20230831	1185	300.84	20230103	5.27	N	041020	500	248 억	188731	N	N	0	N	N
146	20231204	160414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	-115	5	-2.34	4926913840	1021823	85.90	4905	4935	4760	6370	3435	4905	4821.89	0.34	0	20361	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2382	17.23	3.57	12	2.05	278.00	1343.00	7450	20230831	-35.70	1185	20230103	304.22	7450	-35.70	20230831	1185	304.22	20230103	7450	-35.70	20230831	1185	304.22	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
147	20231204	150415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	-100	5	-2.04	4566211495	946595	79.58	4905	4935	4760	6370	3435	4905	4823.77	0.34	0	20999	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2389	17.28	3.58	12	1.90	278.00	1343.00	7450	20230831	-35.50	1185	20230103	305.49	7450	-35.50	20230831	1185	305.49	20230103	7450	-35.50	20230831	1185	305.49	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
148	20231204	140412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	-100	5	-2.04	4005740890	829935	69.77	4905	4935	4760	6370	3435	4905	4826.51	0.34	0	26226	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2389	17.28	3.58	12	1.67	278.00	1343.00	7450	20230831	-35.50	1185	20230103	305.49	7450	-35.50	20230831	1185	305.49	20230103	7450	-35.50	20230831	1185	305.49	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
149	20231204	130411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4785	-120	5	-2.45	3509256240	726486	61.07	4905	4935	4760	6370	3435	4905	4830.39	0.34	0	22571	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2379	17.21	3.56	12	1.46	278.00	1343.00	7450	20230831	-35.77	1185	20230103	303.80	7450	-35.77	20230831	1185	303.80	20230103	7450	-35.77	20230831	1185	303.80	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
150	20231204	120412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	-85	5	-1.73	2993596455	619020	52.04	4905	4935	4760	6370	3435	4905	4835.95	0.34	0	27345	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2397	17.34	3.59	12	1.24	278.00	1343.00	7450	20230831	-35.30	1185	20230103	306.75	7450	-35.30	20230831	1185	306.75	20230103	7450	-35.30	20230831	1185	306.75	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
151	20231204	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-90	5	-1.83	2749501955	568312	47.78	4905	4935	4760	6370	3435	4905	4837.94	0.34	0	21608	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2394	17.32	3.59	12	1.14	278.00	1343.00	7450	20230831	-35.37	1185	20230103	306.33	7450	-35.37	20230831	1185	306.33	20230103	7450	-35.37	20230831	1185	306.33	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
152	20231204	100412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	-95	5	-1.94	1773487285	364746	30.66	4905	4935	4810	6370	3435	4905	4862.18	0.34	0	25379	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2392	17.30	3.58	12	0.73	278.00	1343.00	7450	20230831	-35.44	1185	20230103	305.91	7450	-35.44	20230831	1185	305.91	20230103	7450	-35.44	20230831	1185	305.91	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
153	20231204	090412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4845	-60	5	-1.22	306988865	62779	5.28	4905	4935	4845	6370	3435	4905	4889.84	0.34	0	-5130	5095	5000	4945	4850	4795	4972	4822	249	1465	500	3040	5	1	49725498	2409	17.43	3.61	12	0.13	278.00	1343.00	7450	20230831	-34.97	1185	20230103	308.86	7450	-34.97	20230831	1185	308.86	20230103	7450	-34.97	20230831	1185	308.86	20230103	5.26	N	041020	500	248 억	168414	N	N	0	N	N
154	20231201	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4905	-175	5	-3.44	5686028905	1151848	40.82	5030	5040	4890	6600	3560	5080	4936.37	0.60	0	-128076	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	5	1	49725498	2439	17.64	3.65	12	2.32	278.00	1343.00	7450	20230831	-34.16	1185	20230103	313.92	7450	-34.16	20230831	1185	313.92	20230103	7450	-34.16	20230831	1185	313.92	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N
155	20231201	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	-155	5	-3.05	5321761630	1077643	38.19	5030	5040	4890	6600	3560	5080	4938.19	0.60	0	-127535	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	5	1	49725498	2449	17.72	3.67	12	2.17	278.00	1343.00	7450	20230831	-33.89	1185	20230103	315.61	7450	-33.89	20230831	1185	315.61	20230103	7450	-33.89	20230831	1185	315.61	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N
156	20231201	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4910	-170	5	-3.35	4552844300	921023	32.64	5030	5040	4900	6600	3560	5080	4943.08	0.60	0	-108259	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	5	1	49725498	2442	17.66	3.66	12	1.85	278.00	1343.00	7450	20230831	-34.09	1185	20230103	314.35	7450	-34.09	20230831	1185	314.35	20230103	7450	-34.09	20230831	1185	314.35	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N
157	20231201	130411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4910	-170	5	-3.35	4135729180	836066	29.63	5030	5040	4900	6600	3560	5080	4946.48	0.60	0	-98155	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	5	1	49725498	2442	17.66	3.66	12	1.68	278.00	1343.00	7450	20230831	-34.09	1185	20230103	314.35	7450	-34.09	20230831	1185	314.35	20230103	7450	-34.09	20230831	1185	314.35	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N
158	20231201	120414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	-140	5	-2.76	3603543915	727964	25.80	5030	5040	4900	6600	3560	5080	4949.97	0.60	0	-80323	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	5	1	49725498	2456	17.77	3.68	12	1.46	278.00	1343.00	7450	20230831	-33.69	1185	20230103	316.88	7450	-33.69	20230831	1185	316.88	20230103	7450	-33.69	20230831	1185	316.88	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N
159	20231201	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4950	-130	5	-2.56	3211390600	648570	22.99	5030	5040	4900	6600	3560	5080	4951.28	0.60	0	-70242	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	5	1	49725498	2461	17.81	3.69	12	1.30	278.00	1343.00	7450	20230831	-33.56	1185	20230103	317.72	7450	-33.56	20230831	1185	317.72	20230103	7450	-33.56	20230831	1185	317.72	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N
160	20231201	100414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	-140	5	-2.76	2597969325	524454	18.59	5030	5040	4900	6600	3560	5080	4953.40	0.60	0	-58120	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	5	1	49725498	2456	17.77	3.68	12	1.05	278.00	1343.00	7450	20230831	-33.69	1185	20230103	316.88	7450	-33.69	20230831	1185	316.88	20230103	7450	-33.69	20230831	1185	316.88	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N
161	20231201	090410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5030	-50	5	-0.98	349600050	69657	2.47	5030	5040	5000	6600	3560	5080	5017.90	0.60	0	-14512	5376	5227	5051	4902	4726	5302	4977	249	1520	500	3140	10	1	49725498	2501	18.09	3.75	12	0.14	278.00	1343.00	7450	20230831	-32.48	1185	20230103	324.47	7450	-32.48	20230831	1185	324.47	20230103	7450	-32.48	20230831	1185	324.47	20230103	5.12	N	041020	500	248 억	297239	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History