KissMeData/054920/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
3	20231229	150608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
4	20231229	140609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
5	20231229	130608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
6	20231229	120610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
7	20231229	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
8	20231229	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
9	20231229	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1888593415	564588	17.60	3290	3385	3255	4275	2305	3290	3346.12	1.50	24541	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	2.00	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	423390	N	N	N	N
10	20231228	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3320	30	2	0.91	1845355390	551520	17.19	3290	3385	3255	4275	2305	3290	3346.12	1.41	0	20681	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	937	13.78	0.62	12	1.95	241.00	5336.00	7320	20230208	-54.64	2690	20231031	23.42	7320	-54.64	20230208	2690	23.42	20231031	7320	-54.64	20230208	2690	23.42	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
11	20231228	150549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3315	25	2	0.76	1707062610	509877	15.89	3290	3385	3255	4275	2305	3290	3348.00	1.41	0	6015	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	935	13.76	0.62	12	1.81	241.00	5336.00	7320	20230208	-54.71	2690	20231031	23.23	7320	-54.71	20230208	2690	23.23	20231031	7320	-54.71	20230208	2690	23.23	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
12	20231228	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	45	2	1.37	1554255060	463884	14.46	3290	3385	3255	4275	2305	3290	3350.54	1.41	0	-7504	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	941	13.84	0.62	12	1.64	241.00	5336.00	7320	20230208	-54.44	2690	20231031	23.98	7320	-54.44	20230208	2690	23.98	20231031	7320	-54.44	20230208	2690	23.98	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
13	20231228	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	40	2	1.22	1438127355	429062	13.37	3290	3385	3255	4275	2305	3290	3351.81	1.41	0	-7768	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	940	13.82	0.62	12	1.52	241.00	5336.00	7320	20230208	-54.51	2690	20231031	23.79	7320	-54.51	20230208	2690	23.79	20231031	7320	-54.51	20230208	2690	23.79	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
14	20231228	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3360	70	2	2.13	1342866625	400596	12.49	3290	3385	3255	4275	2305	3290	3352.19	1.41	0	-8501	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	948	13.94	0.63	12	1.42	241.00	5336.00	7320	20230208	-54.10	2690	20231031	24.91	7320	-54.10	20230208	2690	24.91	20231031	7320	-54.10	20230208	2690	24.91	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
15	20231228	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3330	40	2	1.22	1237691770	369176	11.51	3290	3385	3255	4275	2305	3290	3352.60	1.41	0	-6938	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	940	13.82	0.62	12	1.31	241.00	5336.00	7320	20230208	-54.51	2690	20231031	23.79	7320	-54.51	20230208	2690	23.79	20231031	7320	-54.51	20230208	2690	23.79	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
16	20231228	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3355	65	2	1.98	918629090	274358	8.55	3290	3380	3255	4275	2305	3290	3348.31	1.41	0	6459	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	947	13.92	0.63	12	0.97	241.00	5336.00	7320	20230208	-54.17	2690	20231031	24.72	7320	-54.17	20230208	2690	24.72	20231031	7320	-54.17	20230208	2690	24.72	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
17	20231228	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	45	2	1.37	208290960	62837	1.96	3290	3350	3255	4275	2305	3290	3314.83	1.41	0	-426	3726	3507	3366	3147	3006	3617	3257	141	985	500	2030	5	1	28217081	941	13.84	0.62	12	0.22	241.00	5336.00	7320	20230208	-54.44	2690	20231031	23.98	7320	-54.44	20230208	2690	23.98	20231031	7320	-54.44	20230208	2690	23.98	20231031	1.73	N	054920	500	141 억	398849	N	N	N	N
18	20231227	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3290	10	2	0.30	10811024770	3184041	24.46	3250	3585	3225	4260	2300	3280	3395.45	1.28	0	37409	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	928	13.65	0.62	12	11.28	241.00	5336.00	7320	20230208	-55.05	2690	20231031	22.30	7320	-55.05	20230208	2690	22.30	20231031	7320	-55.05	20230208	2690	22.30	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
19	20231227	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3300	20	2	0.61	10525784415	3097405	23.80	3250	3585	3225	4260	2300	3280	3398.29	1.28	0	22910	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	931	13.69	0.62	12	10.98	241.00	5336.00	7320	20230208	-54.92	2690	20231031	22.68	7320	-54.92	20230208	2690	22.68	20231031	7320	-54.92	20230208	2690	22.68	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
20	20231227	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-10	5	-0.30	10218750700	3003985	23.08	3250	3585	3225	4260	2300	3280	3401.77	1.28	0	-3443	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	923	13.57	0.61	12	10.65	241.00	5336.00	7320	20230208	-55.33	2690	20231031	21.56	7320	-55.33	20230208	2690	21.56	20231031	7320	-55.33	20230208	2690	21.56	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
21	20231227	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3325	45	2	1.37	9554121985	2801674	21.52	3250	3585	3225	4260	2300	3280	3410.19	1.28	0	-43611	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	938	13.80	0.62	12	9.93	241.00	5336.00	7320	20230208	-54.58	2690	20231031	23.61	7320	-54.58	20230208	2690	23.61	20231031	7320	-54.58	20230208	2690	23.61	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
22	20231227	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3275	-5	5	-0.15	2002902670	613503	4.71	3250	3345	3225	4260	2300	3280	3264.68	1.28	0	40462	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	924	13.59	0.61	12	2.17	241.00	5336.00	7320	20230208	-55.26	2690	20231031	21.75	7320	-55.26	20230208	2690	21.75	20231031	7320	-55.26	20230208	2690	21.75	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
23	20231227	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3260	-20	5	-0.61	1868841655	572435	4.40	3250	3345	3225	4260	2300	3280	3264.70	1.28	0	46757	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	920	13.53	0.61	12	2.03	241.00	5336.00	7320	20230208	-55.46	2690	20231031	21.19	7320	-55.46	20230208	2690	21.19	20231031	7320	-55.46	20230208	2690	21.19	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
24	20231227	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3235	-45	5	-1.37	1281457995	393284	3.02	3250	3295	3235	4260	2300	3280	3258.31	1.28	0	40156	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	913	13.42	0.61	12	1.39	241.00	5336.00	7320	20230208	-55.81	2690	20231031	20.26	7320	-55.81	20230208	2690	20.26	20231031	7320	-55.81	20230208	2690	20.26	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
25	20231227	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3270	-10	5	-0.30	426424665	130776	1.00	3250	3295	3250	4260	2300	3280	3260.60	1.28	0	22940	4040	3660	3320	2940	2600	3850	3130	141	980	500	2030	5	1	28217081	923	13.57	0.61	12	0.46	241.00	5336.00	7320	20230208	-55.33	2690	20231031	21.56	7320	-55.33	20230208	2690	21.56	20231031	7320	-55.33	20230208	2690	21.56	20231031	1.73	N	054920	500	141 억	362391	N	N	N	N
26	20231226	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3280	265	2	8.79	44630729005	12830910	18919.07	3005	3700	2980	3915	2115	3015	3478.50	1.86	0	-162736	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	926	13.61	0.61	12	45.47	241.00	5336.00	7320	20230208	-55.19	2690	20231031	21.93	7320	-55.19	20230208	2690	21.93	20231031	7320	-55.19	20230208	2690	21.93	20231031	1.74	N	054920	500	141 억	523529	N	N	N	N
27	20231226	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3335	320	2	10.61	43559311520	12507358	18441.99	3005	3700	2980	3915	2115	3015	3482.69	1.86	0	-164491	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	941	13.84	0.62	12	44.33	241.00	5336.00	7320	20230208	-54.44	2690	20231031	23.98	7320	-54.44	20230208	2690	23.98	20231031	7320	-54.44	20230208	2690	23.98	20231031	1.74	N	054920	500	141 억	523529	N	N	N	N
28	20231226	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	290	2	9.62	42207482395	12099162	17840.11	3005	3700	2980	3915	2115	3015	3488.46	1.86	0	-172125	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	933	13.71	0.62	12	42.88	241.00	5336.00	7320	20230208	-54.85	2690	20231031	22.86	7320	-54.85	20230208	2690	22.86	20231031	7320	-54.85	20230208	2690	22.86	20231031	1.74	N	054920	500	141 억	523529	N	N	N	N
29	20231226	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3380	365	2	12.11	39410745505	11263530	16607.98	3005	3700	2980	3915	2115	3015	3498.97	1.86	0	-193457	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	954	14.02	0.63	12	39.92	241.00	5336.00	7320	20230208	-53.83	2690	20231031	25.65	7320	-53.83	20230208	2690	25.65	20231031	7320	-53.83	20230208	2690	25.65	20231031	1.74	N	054920	500	141 억	523529	N	N	N	N
30	20231226	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3560	545	2	18.08	33193573000	9454716	13940.90	3005	3700	2980	3915	2115	3015	3510.80	1.86	0	-191388	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	1005	14.77	0.67	12	33.51	241.00	5336.00	7320	20230208	-51.37	2690	20231031	32.34	7320	-51.37	20230208	2690	32.34	20231031	7320	-51.37	20230208	2690	32.34	20231031	1.74	N	054920	500	141 억	523529	N	N	N	N
31	20231226	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	290	2	9.62	1379936445	444259	655.06	3005	3305	2980	3915	2115	3015	3106.15	1.86	0	-47213	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	933	13.71	0.62	12	1.57	241.00	5336.00	7320	20230208	-54.85	2690	20231031	22.86	7320	-54.85	20230208	2690	22.86	20231031	7320	-54.85	20230208	2690	22.86	20231031	1.74	N	054920	500	141 억	523529	Y	N	N	N
32	20231226	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-15	5	-0.50	484619285	159640	235.39	3005	3135	2980	3915	2115	3015	3035.70	1.86	0	-43346	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	847	12.45	0.56	12	0.57	241.00	5336.00	7320	20230208	-59.02	2690	20231031	11.52	7320	-59.02	20230208	2690	11.52	20231031	7320	-59.02	20230208	2690	11.52	20231031	1.74	N	054920	500	141 억	523529	N	N	N	N
33	20231226	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-25	5	-0.83	37254410	12412	18.30	3005	3020	2990	3915	2115	3015	3001.48	1.86	0	-6497	3121	3067	3031	2977	2941	3050	2960	141	900	500	1860	5	1	28217081	844	12.41	0.56	12	0.04	241.00	5336.00	7320	20230208	-59.15	2690	20231031	11.15	7320	-59.15	20230208	2690	11.15	20231031	7320	-59.15	20230208	2690	11.15	20231031	1.74	N	054920	500	141 억	523529	N	N	N	N
34	20231222	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-15	5	-0.50	204527595	67621	76.24	3085	3085	2995	3935	2125	3030	3024.66	1.95	0	-26824	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	851	12.51	0.57	12	0.24	241.00	5336.00	7320	20230208	-58.81	2690	20231031	12.08	7320	-58.81	20230208	2690	12.08	20231031	7320	-58.81	20230208	2690	12.08	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
35	20231222	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-10	5	-0.33	171632210	56707	63.94	3085	3085	2995	3935	2125	3030	3026.65	1.95	0	-19987	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	852	12.53	0.57	12	0.20	241.00	5336.00	7320	20230208	-58.74	2690	20231031	12.27	7320	-58.74	20230208	2690	12.27	20231031	7320	-58.74	20230208	2690	12.27	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
36	20231222	140532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-5	5	-0.17	140792860	46488	52.42	3085	3085	2995	3935	2125	3030	3028.59	1.95	0	-14746	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	854	12.55	0.57	12	0.16	241.00	5336.00	7320	20230208	-58.67	2690	20231031	12.45	7320	-58.67	20230208	2690	12.45	20231031	7320	-58.67	20230208	2690	12.45	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
37	20231222	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	0	3	0.00	129096875	42623	48.06	3085	3085	2995	3935	2125	3030	3028.81	1.95	0	-14431	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	855	12.57	0.57	12	0.15	241.00	5336.00	7320	20230208	-58.61	2690	20231031	12.64	7320	-58.61	20230208	2690	12.64	20231031	7320	-58.61	20230208	2690	12.64	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
38	20231222	120533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	5	2	0.17	111716025	36881	41.58	3085	3085	2995	3935	2125	3030	3029.09	1.95	0	-14149	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	856	12.59	0.57	12	0.13	241.00	5336.00	7320	20230208	-58.54	2690	20231031	12.83	7320	-58.54	20230208	2690	12.83	20231031	7320	-58.54	20230208	2690	12.83	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
39	20231222	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	10	2	0.33	95933920	31680	35.72	3085	3085	2995	3935	2125	3030	3028.22	1.95	0	-13957	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	858	12.61	0.57	12	0.11	241.00	5336.00	7320	20230208	-58.47	2690	20231031	13.01	7320	-58.47	20230208	2690	13.01	20231031	7320	-58.47	20230208	2690	13.01	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
40	20231222	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	0	3	0.00	84252755	27832	31.38	3085	3085	2995	3935	2125	3030	3027.19	1.95	0	-13761	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	855	12.57	0.57	12	0.10	241.00	5336.00	7320	20230208	-58.61	2690	20231031	12.64	7320	-58.61	20230208	2690	12.64	20231031	7320	-58.61	20230208	2690	12.64	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
41	20231222	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-20	5	-0.66	37976330	12566	14.17	3085	3085	2995	3935	2125	3030	3022.15	1.95	0	-6030	3136	3082	3056	3002	2976	3070	2990	141	905	500	1870	5	1	28217081	849	12.49	0.56	12	0.04	241.00	5336.00	7320	20230208	-58.88	2690	20231031	11.90	7320	-58.88	20230208	2690	11.90	20231031	7320	-58.88	20230208	2690	11.90	20231031	1.75	N	054920	500	141 억	550363	N	N	N	N
42	20231221	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-65	5	-2.10	269920230	88317	90.34	3095	3110	3030	4020	2170	3095	3056.36	1.99	0	-11250	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	855	12.57	0.57	12	0.31	241.00	5336.00	7320	20230208	-58.61	2690	20231031	12.64	7320	-58.61	20230208	2690	12.64	20231031	7320	-58.61	20230208	2690	12.64	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
43	20231221	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-50	5	-1.62	222128755	72558	74.22	3095	3110	3035	4020	2170	3095	3061.40	1.99	0	-9858	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	859	12.63	0.57	12	0.26	241.00	5336.00	7320	20230208	-58.40	2690	20231031	13.20	7320	-58.40	20230208	2690	13.20	20231031	7320	-58.40	20230208	2690	13.20	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
44	20231221	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-50	5	-1.62	203527710	66441	67.96	3095	3110	3040	4020	2170	3095	3063.28	1.99	0	-6748	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	859	12.63	0.57	12	0.24	241.00	5336.00	7320	20230208	-58.40	2690	20231031	13.20	7320	-58.40	20230208	2690	13.20	20231031	7320	-58.40	20230208	2690	13.20	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
45	20231221	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-35	5	-1.13	170010715	55434	56.71	3095	3110	3040	4020	2170	3095	3066.90	1.99	0	-3205	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	863	12.70	0.57	12	0.20	241.00	5336.00	7320	20230208	-58.20	2690	20231031	13.75	7320	-58.20	20230208	2690	13.75	20231031	7320	-58.20	20230208	2690	13.75	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
46	20231221	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-25	5	-0.81	167618940	54650	55.90	3095	3110	3040	4020	2170	3095	3067.14	1.99	0	-3344	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	866	12.74	0.58	12	0.19	241.00	5336.00	7320	20230208	-58.06	2690	20231031	14.13	7320	-58.06	20230208	2690	14.13	20231031	7320	-58.06	20230208	2690	14.13	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
47	20231221	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-35	5	-1.13	103616720	33659	34.43	3095	3110	3055	4020	2170	3095	3078.43	1.99	0	-6023	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	863	12.70	0.57	12	0.12	241.00	5336.00	7320	20230208	-58.20	2690	20231031	13.75	7320	-58.20	20230208	2690	13.75	20231031	7320	-58.20	20230208	2690	13.75	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
48	20231221	100531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-30	5	-0.97	50919235	16509	16.89	3095	3110	3060	4020	2170	3095	3084.33	1.99	0	-1131	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	865	12.72	0.57	12	0.06	241.00	5336.00	7320	20230208	-58.13	2690	20231031	13.94	7320	-58.13	20230208	2690	13.94	20231031	7320	-58.13	20230208	2690	13.94	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
49	20231221	090532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-15	5	-0.48	4856205	1575	1.61	3095	3095	3080	4020	2170	3095	3083.30	1.99	0	-1298	3198	3146	3083	3031	2968	3172	3057	141	925	500	1910	5	1	28217081	869	12.78	0.58	12	0.01	241.00	5336.00	7320	20230208	-57.92	2690	20231031	14.50	7320	-57.92	20230208	2690	14.50	20231031	7320	-57.92	20230208	2690	14.50	20231031	1.75	N	054920	500	141 억	561625	N	N	N	N
50	20231220	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	55	2	1.81	303022910	97707	62.12	3020	3135	3020	3950	2130	3040	3101.35	1.91	0	23018	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	873	12.84	0.58	12	0.35	241.00	5336.00	7320	20230208	-57.72	2690	20231031	15.06	7320	-57.72	20230208	2690	15.06	20231031	7320	-57.72	20230208	2690	15.06	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
51	20231220	150601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	60	2	1.97	292742455	94389	60.01	3020	3135	3020	3950	2130	3040	3101.45	1.91	0	22301	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	875	12.86	0.58	12	0.33	241.00	5336.00	7320	20230208	-57.65	2690	20231031	15.24	7320	-57.65	20230208	2690	15.24	20231031	7320	-57.65	20230208	2690	15.24	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
52	20231220	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	70	2	2.30	282145580	90975	57.84	3020	3135	3020	3950	2130	3040	3101.35	1.91	0	23593	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	878	12.90	0.58	12	0.32	241.00	5336.00	7320	20230208	-57.51	2690	20231031	15.61	7320	-57.51	20230208	2690	15.61	20231031	7320	-57.51	20230208	2690	15.61	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
53	20231220	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	90	2	2.96	267332770	86210	54.81	3020	3135	3020	3950	2130	3040	3100.95	1.91	0	23216	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	883	12.99	0.59	12	0.31	241.00	5336.00	7320	20230208	-57.24	2690	20231031	16.36	7320	-57.24	20230208	2690	16.36	20231031	7320	-57.24	20230208	2690	16.36	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
54	20231220	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	85	2	2.80	240345660	77560	49.31	3020	3135	3020	3950	2130	3040	3098.84	1.91	0	23331	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	882	12.97	0.59	12	0.27	241.00	5336.00	7320	20230208	-57.31	2690	20231031	16.17	7320	-57.31	20230208	2690	16.17	20231031	7320	-57.31	20230208	2690	16.17	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
55	20231220	110532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	80	2	2.63	197812985	63947	40.66	3020	3130	3020	3950	2130	3040	3093.39	1.91	0	19044	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	880	12.95	0.58	12	0.23	241.00	5336.00	7320	20230208	-57.38	2690	20231031	15.99	7320	-57.38	20230208	2690	15.99	20231031	7320	-57.38	20230208	2690	15.99	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
56	20231220	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	65	2	2.14	129336820	41982	26.69	3020	3125	3020	3950	2130	3040	3080.77	1.91	0	9175	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	876	12.88	0.58	12	0.15	241.00	5336.00	7320	20230208	-57.58	2690	20231031	15.43	7320	-57.58	20230208	2690	15.43	20231031	7320	-57.58	20230208	2690	15.43	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
57	20231220	090530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	0	3	0.00	1044210	345	0.22	3020	3050	3020	3950	2130	3040	3026.70	1.91	0	-20	3086	3062	3016	2992	2946	3075	3005	141	910	500	1880	5	1	28217081	858	12.61	0.57	12	0.00	241.00	5336.00	7320	20230208	-58.47	2690	20231031	13.01	7320	-58.47	20230208	2690	13.01	20231031	7320	-58.47	20230208	2690	13.01	20231031	1.78	N	054920	500	141 억	538599	N	N	N	N
58	20231219	160531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	5	2	0.16	472609925	157281	185.97	3035	3040	2970	3945	2125	3035	3004.73	1.91	0	826	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	858	12.61	0.57	12	0.56	241.00	5336.00	7320	20230208	-58.47	2690	20231031	13.01	7320	-58.47	20230208	2690	13.01	20231031	7320	-58.47	20230208	2690	13.01	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
59	20231219	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	435966060	145205	171.69	3035	3040	2970	3945	2125	3035	3002.40	1.91	0	-225	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	852	12.53	0.57	12	0.51	241.00	5336.00	7320	20230208	-58.74	2690	20231031	12.27	7320	-58.74	20230208	2690	12.27	20231031	7320	-58.74	20230208	2690	12.27	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
60	20231219	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	422985940	140901	166.60	3035	3040	2970	3945	2125	3035	3001.98	1.91	0	-1461	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	852	12.53	0.57	12	0.50	241.00	5336.00	7320	20230208	-58.74	2690	20231031	12.27	7320	-58.74	20230208	2690	12.27	20231031	7320	-58.74	20230208	2690	12.27	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
61	20231219	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-20	5	-0.66	402823980	134213	158.69	3035	3040	2970	3945	2125	3035	3001.35	1.91	0	-3190	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	851	12.51	0.57	12	0.48	241.00	5336.00	7320	20230208	-58.81	2690	20231031	12.08	7320	-58.81	20230208	2690	12.08	20231031	7320	-58.81	20230208	2690	12.08	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
62	20231219	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-30	5	-0.99	374878880	124918	147.70	3035	3040	2970	3945	2125	3035	3000.97	1.91	0	-6090	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	848	12.47	0.56	12	0.44	241.00	5336.00	7320	20230208	-58.95	2690	20231031	11.71	7320	-58.95	20230208	2690	11.71	20231031	7320	-58.95	20230208	2690	11.71	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
63	20231219	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-45	5	-1.48	345318490	115064	136.05	3035	3040	2970	3945	2125	3035	3001.07	1.91	0	-6554	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	844	12.41	0.56	12	0.41	241.00	5336.00	7320	20230208	-59.15	2690	20231031	11.15	7320	-59.15	20230208	2690	11.15	20231031	7320	-59.15	20230208	2690	11.15	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
64	20231219	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-45	5	-1.48	233596640	77639	91.80	3035	3040	2990	3945	2125	3035	3008.72	1.91	0	-7083	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	844	12.41	0.56	12	0.28	241.00	5336.00	7320	20230208	-59.15	2690	20231031	11.15	7320	-59.15	20230208	2690	11.15	20231031	7320	-59.15	20230208	2690	11.15	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
65	20231219	090530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	13144180	4342	5.13	3035	3035	3015	3945	2125	3035	3027.03	1.91	0	-236	3108	3071	3043	3006	2978	3057	2992	141	910	500	1880	5	1	28217081	852	12.53	0.57	12	0.02	241.00	5336.00	7320	20230208	-58.74	2690	20231031	12.27	7320	-58.74	20230208	2690	12.27	20231031	7320	-58.74	20230208	2690	12.27	20231031	1.77	N	054920	500	141 억	537784	N	N	N	N
66	20231218	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-25	5	-0.82	256030550	84395	67.44	3075	3080	3015	3975	2145	3060	3033.71	2.03	0	-34671	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	856	12.59	0.57	12	0.30	241.00	5336.00	7320	20230208	-58.54	2690	20231031	12.83	7320	-58.54	20230208	2690	12.83	20231031	7320	-58.54	20230208	2690	12.83	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
67	20231218	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-30	5	-0.98	210761210	69451	55.50	3075	3080	3015	3975	2145	3060	3034.67	2.03	0	-25598	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	855	12.57	0.57	12	0.25	241.00	5336.00	7320	20230208	-58.61	2690	20231031	12.64	7320	-58.61	20230208	2690	12.64	20231031	7320	-58.61	20230208	2690	12.64	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
68	20231218	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-30	5	-0.98	182455115	60108	48.03	3075	3080	3015	3975	2145	3060	3035.45	2.03	0	-23823	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	855	12.57	0.57	12	0.21	241.00	5336.00	7320	20230208	-58.61	2690	20231031	12.64	7320	-58.61	20230208	2690	12.64	20231031	7320	-58.61	20230208	2690	12.64	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
69	20231218	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-35	5	-1.14	153365855	50491	40.35	3075	3080	3015	3975	2145	3060	3037.49	2.03	0	-21258	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	854	12.55	0.57	12	0.18	241.00	5336.00	7320	20230208	-58.67	2690	20231031	12.45	7320	-58.67	20230208	2690	12.45	20231031	7320	-58.67	20230208	2690	12.45	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
70	20231218	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-25	5	-0.82	92018920	30188	24.12	3075	3080	3030	3975	2145	3060	3048.20	2.03	0	-8814	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	856	12.59	0.57	12	0.11	241.00	5336.00	7320	20230208	-58.54	2690	20231031	12.83	7320	-58.54	20230208	2690	12.83	20231031	7320	-58.54	20230208	2690	12.83	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
71	20231218	110528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-25	5	-0.82	57028565	18660	14.91	3075	3080	3035	3975	2145	3060	3056.19	2.03	0	-3872	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	856	12.59	0.57	12	0.07	241.00	5336.00	7320	20230208	-58.54	2690	20231031	12.83	7320	-58.54	20230208	2690	12.83	20231031	7320	-58.54	20230208	2690	12.83	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
72	20231218	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-5	5	-0.16	27461785	8955	7.16	3075	3080	3055	3975	2145	3060	3066.64	2.03	0	-1574	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	862	12.68	0.57	12	0.03	241.00	5336.00	7320	20230208	-58.27	2690	20231031	13.57	7320	-58.27	20230208	2690	13.57	20231031	7320	-58.27	20230208	2690	13.57	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
73	20231218	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	0	3	0.00	6613360	2152	1.72	3075	3075	3060	3975	2145	3060	3073.12	2.03	0	-1589	3113	3086	3053	3026	2993	3100	3040	141	915	500	1890	5	1	28217081	863	12.70	0.57	12	0.01	241.00	5336.00	7320	20230208	-58.20	2690	20231031	13.75	7320	-58.20	20230208	2690	13.75	20231031	7320	-58.20	20230208	2690	13.75	20231031	1.80	N	054920	500	141 억	572465	N	N	N	N
74	20231215	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-10	5	-0.33	378526710	124146	111.84	3045	3080	3020	3990	2150	3070	3048.99	2.06	0	-8107	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	863	12.70	0.57	12	0.44	241.00	5336.00	7320	20230208	-58.20	2690	20231031	13.75	7320	-58.20	20230208	2690	13.75	20231031	7320	-58.20	20230208	2690	13.75	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
75	20231215	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-30	5	-0.98	345243555	113238	102.01	3045	3080	3020	3990	2150	3070	3048.83	2.06	0	-6769	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	858	12.61	0.57	12	0.40	241.00	5336.00	7320	20230208	-58.47	2690	20231031	13.01	7320	-58.47	20230208	2690	13.01	20231031	7320	-58.47	20230208	2690	13.01	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
76	20231215	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-20	5	-0.65	249665805	81743	73.64	3045	3080	3040	3990	2150	3070	3054.28	2.06	0	-313	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	861	12.66	0.57	12	0.29	241.00	5336.00	7320	20230208	-58.33	2690	20231031	13.38	7320	-58.33	20230208	2690	13.38	20231031	7320	-58.33	20230208	2690	13.38	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
77	20231215	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-20	5	-0.65	223859795	73275	66.01	3045	3080	3040	3990	2150	3070	3055.06	2.06	0	3321	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	861	12.66	0.57	12	0.26	241.00	5336.00	7320	20230208	-58.33	2690	20231031	13.38	7320	-58.33	20230208	2690	13.38	20231031	7320	-58.33	20230208	2690	13.38	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
78	20231215	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	179998315	58913	53.07	3045	3080	3040	3990	2150	3070	3055.32	2.06	0	7828	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	865	12.72	0.57	12	0.21	241.00	5336.00	7320	20230208	-58.13	2690	20231031	13.94	7320	-58.13	20230208	2690	13.94	20231031	7320	-58.13	20230208	2690	13.94	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
79	20231215	110521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	0	3	0.00	166393010	54466	49.07	3045	3080	3040	3990	2150	3070	3054.99	2.06	0	8390	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	866	12.74	0.58	12	0.19	241.00	5336.00	7320	20230208	-58.06	2690	20231031	14.13	7320	-58.06	20230208	2690	14.13	20231031	7320	-58.06	20230208	2690	14.13	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
80	20231215	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-15	5	-0.49	130312875	42698	38.46	3045	3080	3040	3990	2150	3070	3051.97	2.06	0	4336	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	862	12.68	0.57	12	0.15	241.00	5336.00	7320	20230208	-58.27	2690	20231031	13.57	7320	-58.27	20230208	2690	13.57	20231031	7320	-58.27	20230208	2690	13.57	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
81	20231215	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-10	5	-0.33	77639795	25496	22.97	3045	3080	3040	3990	2150	3070	3045.18	2.06	0	1608	3180	3125	3085	3030	2990	3105	3010	141	920	500	1900	5	1	28217081	863	12.70	0.57	12	0.09	241.00	5336.00	7320	20230208	-58.20	2690	20231031	13.75	7320	-58.20	20230208	2690	13.75	20231031	7320	-58.20	20230208	2690	13.75	20231031	1.76	N	054920	500	141 억	580582	N	N	N	N
82	20231214	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-20	5	-0.65	341321940	110960	87.54	3095	3140	3045	4015	2165	3090	3076.06	2.16	0	-28893	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	866	12.74	0.58	12	0.39	241.00	5336.00	7320	20230208	-58.06	2690	20231031	14.13	7320	-58.06	20230208	2690	14.13	20231031	7320	-58.06	20230208	2690	14.13	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
83	20231214	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-25	5	-0.81	301496675	97922	77.25	3095	3140	3045	4015	2165	3090	3078.92	2.16	0	-28572	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	865	12.72	0.57	12	0.35	241.00	5336.00	7320	20230208	-58.13	2690	20231031	13.94	7320	-58.13	20230208	2690	13.94	20231031	7320	-58.13	20230208	2690	13.94	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
84	20231214	140532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-20	5	-0.65	275070935	89299	70.45	3095	3140	3045	4015	2165	3090	3080.31	2.16	0	-25744	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	866	12.74	0.58	12	0.32	241.00	5336.00	7320	20230208	-58.06	2690	20231031	14.13	7320	-58.06	20230208	2690	14.13	20231031	7320	-58.06	20230208	2690	14.13	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
85	20231214	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	-30	5	-0.97	265548330	86194	68.00	3095	3140	3045	4015	2165	3090	3080.79	2.16	0	-24287	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	863	12.70	0.57	12	0.31	241.00	5336.00	7320	20230208	-58.20	2690	20231031	13.75	7320	-58.20	20230208	2690	13.75	20231031	7320	-58.20	20230208	2690	13.75	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
86	20231214	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-20	5	-0.65	228411325	74039	58.41	3095	3140	3050	4015	2165	3090	3085.00	2.16	0	-20426	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	866	12.74	0.58	12	0.26	241.00	5336.00	7320	20230208	-58.06	2690	20231031	14.13	7320	-58.06	20230208	2690	14.13	20231031	7320	-58.06	20230208	2690	14.13	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
87	20231214	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-10	5	-0.32	165150635	53397	42.13	3095	3140	3050	4015	2165	3090	3092.90	2.16	0	-10433	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	869	12.78	0.58	12	0.19	241.00	5336.00	7320	20230208	-57.92	2690	20231031	14.50	7320	-57.92	20230208	2690	14.50	20231031	7320	-57.92	20230208	2690	14.50	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
88	20231214	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	0	3	0.00	134884230	43572	34.38	3095	3140	3050	4015	2165	3090	3095.70	2.16	0	-6353	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	872	12.82	0.58	12	0.15	241.00	5336.00	7320	20230208	-57.79	2690	20231031	14.87	7320	-57.79	20230208	2690	14.87	20231031	7320	-57.79	20230208	2690	14.87	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
89	20231214	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	30	2	0.97	24082470	7773	6.13	3095	3140	3050	4015	2165	3090	3098.51	2.16	0	1787	3230	3160	3125	3055	3020	3142	3037	141	925	500	1910	5	1	28217081	880	12.95	0.58	12	0.03	241.00	5336.00	7320	20230208	-57.38	2690	20231031	15.99	7320	-57.38	20230208	2690	15.99	20231031	7320	-57.38	20230208	2690	15.99	20231031	1.76	N	054920	500	141 억	609485	N	N	N	N
90	20231213	160522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-100	5	-3.13	370233555	118955	124.29	3155	3195	3090	4145	2235	3190	3112.48	2.23	0	-20841	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	872	12.82	0.58	12	0.42	241.00	5336.00	7320	20230208	-57.79	2690	20231031	14.87	7320	-57.79	20230208	2690	14.87	20231031	7320	-57.79	20230208	2690	14.87	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
91	20231213	150534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-95	5	-2.98	323269210	103762	108.41	3155	3195	3090	4145	2235	3190	3115.49	2.23	0	-18173	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	873	12.84	0.58	12	0.37	241.00	5336.00	7320	20230208	-57.72	2690	20231031	15.06	7320	-57.72	20230208	2690	15.06	20231031	7320	-57.72	20230208	2690	15.06	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
92	20231213	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-65	5	-2.04	291617065	93554	97.75	3155	3195	3090	4145	2235	3190	3117.10	2.23	0	-10971	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	882	12.97	0.59	12	0.33	241.00	5336.00	7320	20230208	-57.31	2690	20231031	16.17	7320	-57.31	20230208	2690	16.17	20231031	7320	-57.31	20230208	2690	16.17	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
93	20231213	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-75	5	-2.35	266265235	85386	89.21	3155	3195	3090	4145	2235	3190	3118.37	2.23	0	-5938	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	879	12.93	0.58	12	0.30	241.00	5336.00	7320	20230208	-57.45	2690	20231031	15.80	7320	-57.45	20230208	2690	15.80	20231031	7320	-57.45	20230208	2690	15.80	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
94	20231213	120531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-80	5	-2.51	221084155	70803	73.98	3155	3195	3095	4145	2235	3190	3122.53	2.23	0	-6223	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	878	12.90	0.58	12	0.25	241.00	5336.00	7320	20230208	-57.51	2690	20231031	15.61	7320	-57.51	20230208	2690	15.61	20231031	7320	-57.51	20230208	2690	15.61	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
95	20231213	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-60	5	-1.88	137943550	44025	46.00	3155	3195	3105	4145	2235	3190	3133.30	2.23	0	-5335	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	883	12.99	0.59	12	0.16	241.00	5336.00	7320	20230208	-57.24	2690	20231031	16.36	7320	-57.24	20230208	2690	16.36	20231031	7320	-57.24	20230208	2690	16.36	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
96	20231213	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	-50	5	-1.57	79299420	25217	26.35	3155	3195	3130	4145	2235	3190	3144.68	2.23	0	-1235	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	886	13.03	0.59	12	0.09	241.00	5336.00	7320	20230208	-57.10	2690	20231031	16.73	7320	-57.10	20230208	2690	16.73	20231031	7320	-57.10	20230208	2690	16.73	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
97	20231213	090528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-20	5	-0.63	3728350	1176	1.23	3155	3195	3155	4145	2235	3190	3170.37	2.23	0	-689	3236	3212	3176	3152	3116	3225	3165	141	955	500	1970	5	1	28217081	894	13.15	0.59	12	0.00	241.00	5336.00	7320	20230208	-56.69	2690	20231031	17.84	7320	-56.69	20230208	2690	17.84	20231031	7320	-56.69	20230208	2690	17.84	20231031	1.71	N	054920	500	141 억	629965	N	N	N	N
98	20231212	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	-5	5	-0.16	301512280	95075	72.62	3165	3200	3140	4150	2240	3195	3170.82	2.30	0	-18755	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	900	13.24	0.60	12	0.34	241.00	5336.00	7320	20230208	-56.42	2690	20231031	18.59	7320	-56.42	20230208	2690	18.59	20231031	7320	-56.42	20230208	2690	18.59	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
99	20231212	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	-15	5	-0.47	275305950	86852	66.34	3165	3200	3140	4150	2240	3195	3169.83	2.30	0	-17163	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	897	13.20	0.60	12	0.31	241.00	5336.00	7320	20230208	-56.56	2690	20231031	18.22	7320	-56.56	20230208	2690	18.22	20231031	7320	-56.56	20230208	2690	18.22	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
100	20231212	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	-20	5	-0.63	269007740	84867	64.82	3165	3200	3140	4150	2240	3195	3169.76	2.30	0	-17035	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	896	13.17	0.60	12	0.30	241.00	5336.00	7320	20230208	-56.63	2690	20231031	18.03	7320	-56.63	20230208	2690	18.03	20231031	7320	-56.63	20230208	2690	18.03	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
101	20231212	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	-10	5	-0.31	209858395	66277	50.62	3165	3200	3140	4150	2240	3195	3166.38	2.30	0	-17322	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	899	13.22	0.60	12	0.23	241.00	5336.00	7320	20230208	-56.49	2690	20231031	18.40	7320	-56.49	20230208	2690	18.40	20231031	7320	-56.49	20230208	2690	18.40	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
102	20231212	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-25	5	-0.78	176875815	55868	42.67	3165	3200	3140	4150	2240	3195	3165.96	2.30	0	-16970	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	894	13.15	0.59	12	0.20	241.00	5336.00	7320	20230208	-56.69	2690	20231031	17.84	7320	-56.69	20230208	2690	17.84	20231031	7320	-56.69	20230208	2690	17.84	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
103	20231212	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-25	5	-0.78	167888330	53025	40.50	3165	3200	3140	4150	2240	3195	3166.21	2.30	0	-15834	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	894	13.15	0.59	12	0.19	241.00	5336.00	7320	20230208	-56.69	2690	20231031	17.84	7320	-56.69	20230208	2690	17.84	20231031	7320	-56.69	20230208	2690	17.84	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
104	20231212	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-30	5	-0.94	123557390	38973	29.77	3165	3200	3155	4150	2240	3195	3170.33	2.30	0	-11444	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	893	13.13	0.59	12	0.14	241.00	5336.00	7320	20230208	-56.76	2690	20231031	17.66	7320	-56.76	20230208	2690	17.66	20231031	7320	-56.76	20230208	2690	17.66	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
105	20231212	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-30	5	-0.94	16242020	5119	3.91	3165	3190	3165	4150	2240	3195	3172.89	2.30	0	-940	3285	3240	3195	3150	3105	3262	3172	141	955	500	1980	5	1	28217081	893	13.13	0.59	12	0.02	241.00	5336.00	7320	20230208	-56.76	2690	20231031	17.66	7320	-56.76	20230208	2690	17.66	20231031	7320	-56.76	20230208	2690	17.66	20231031	1.70	N	054920	500	141 억	648721	N	N	N	N
106	20231211	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	45	2	1.43	417491145	130908	114.29	3160	3240	3150	4095	2205	3150	3189.28	2.09	-48658	10081	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	902	13.26	0.60	12	0.46	241.00	5336.00	7320	20230208	-56.35	2690	20231031	18.77	7320	-56.35	20230208	2690	18.77	20231031	7320	-56.35	20230208	2690	18.77	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
107	20231211	150510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	15	2	0.48	378199595	118561	103.51	3160	3240	3150	4095	2205	3150	3190.02	2.09	-48658	13200	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	893	13.13	0.59	12	0.42	241.00	5336.00	7320	20230208	-56.76	2690	20231031	17.66	7320	-56.76	20230208	2690	17.66	20231031	7320	-56.76	20230208	2690	17.66	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
108	20231211	140511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	25	2	0.79	323738330	101352	88.49	3160	3240	3150	4095	2205	3150	3194.33	2.09	-48658	12944	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	896	13.17	0.60	12	0.36	241.00	5336.00	7320	20230208	-56.63	2690	20231031	18.03	7320	-56.63	20230208	2690	18.03	20231031	7320	-56.63	20230208	2690	18.03	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
109	20231211	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	20	2	0.63	290461125	90845	79.32	3160	3240	3150	4095	2205	3150	3197.49	2.09	-48658	15550	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	894	13.15	0.59	12	0.32	241.00	5336.00	7320	20230208	-56.69	2690	20231031	17.84	7320	-56.69	20230208	2690	17.84	20231031	7320	-56.69	20230208	2690	17.84	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
110	20231211	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	10	2	0.32	261449540	81675	71.31	3160	3240	3160	4095	2205	3150	3201.29	2.09	-48658	14482	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	892	13.11	0.59	12	0.29	241.00	5336.00	7320	20230208	-56.83	2690	20231031	17.47	7320	-56.83	20230208	2690	17.47	20231031	7320	-56.83	20230208	2690	17.47	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
111	20231211	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3175	25	2	0.79	227481970	70954	61.95	3160	3240	3160	4095	2205	3150	3206.29	2.09	-48658	13784	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	896	13.17	0.60	12	0.25	241.00	5336.00	7320	20230208	-56.63	2690	20231031	18.03	7320	-56.63	20230208	2690	18.03	20231031	7320	-56.63	20230208	2690	18.03	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
112	20231211	100510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	50	2	1.59	182297850	56780	49.57	3160	3240	3160	4095	2205	3150	3210.93	2.09	-48658	14165	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	903	13.28	0.60	12	0.20	241.00	5336.00	7320	20230208	-56.28	2690	20231031	18.96	7320	-56.28	20230208	2690	18.96	20231031	7320	-56.28	20230208	2690	18.96	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
113	20231211	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3190	40	2	1.27	5173575	1634	1.43	3160	3190	3160	4095	2205	3150	3169.92	2.09	-48658	633	3203	3176	3138	3111	3073	3190	3125	141	945	500	1950	5	1	28217081	900	13.24	0.60	12	0.01	241.00	5336.00	7320	20230208	-56.42	2690	20231031	18.59	7320	-56.42	20230208	2690	18.59	20231031	7320	-56.42	20230208	2690	18.59	20231031	1.70	N	054920	500	141 억	589981	N	N	N	N
114	20231208	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	55	2	1.78	356883125	113923	144.89	3135	3165	3100	4020	2170	3095	3132.56	2.09	0	44572	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	889	13.07	0.59	12	0.40	241.00	5336.00	7320	20230208	-56.97	2690	20231031	17.10	7320	-56.97	20230208	2690	17.10	20231031	7320	-56.97	20230208	2690	17.10	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
115	20231208	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	50	2	1.62	318466025	101725	129.38	3135	3165	3100	4020	2170	3095	3130.66	2.09	0	41132	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	887	13.05	0.59	12	0.36	241.00	5336.00	7320	20230208	-57.04	2690	20231031	16.91	7320	-57.04	20230208	2690	16.91	20231031	7320	-57.04	20230208	2690	16.91	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
116	20231208	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	40	2	1.29	293558570	93788	119.28	3135	3165	3100	4020	2170	3095	3130.02	2.09	0	38472	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	885	13.01	0.59	12	0.33	241.00	5336.00	7320	20230208	-57.17	2690	20231031	16.54	7320	-57.17	20230208	2690	16.54	20231031	7320	-57.17	20230208	2690	16.54	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
117	20231208	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	10	2	0.32	273266195	87280	111.01	3135	3165	3100	4020	2170	3095	3130.91	2.09	0	36196	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	876	12.88	0.58	12	0.31	241.00	5336.00	7320	20230208	-57.58	2690	20231031	15.43	7320	-57.58	20230208	2690	15.43	20231031	7320	-57.58	20230208	2690	15.43	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
118	20231208	120501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	20	2	0.65	259575410	82879	105.41	3135	3165	3105	4020	2170	3095	3131.98	2.09	0	34744	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	879	12.93	0.58	12	0.29	241.00	5336.00	7320	20230208	-57.45	2690	20231031	15.80	7320	-57.45	20230208	2690	15.80	20231031	7320	-57.45	20230208	2690	15.80	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
119	20231208	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	45	2	1.45	179426410	57164	72.70	3135	3165	3105	4020	2170	3095	3138.80	2.09	0	32424	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	886	13.03	0.59	12	0.20	241.00	5336.00	7320	20230208	-57.10	2690	20231031	16.73	7320	-57.10	20230208	2690	16.73	20231031	7320	-57.10	20230208	2690	16.73	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
120	20231208	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	45	2	1.45	122300315	38896	49.47	3135	3165	3105	4020	2170	3095	3144.29	2.09	0	19959	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	886	13.03	0.59	12	0.14	241.00	5336.00	7320	20230208	-57.10	2690	20231031	16.73	7320	-57.10	20230208	2690	16.73	20231031	7320	-57.10	20230208	2690	16.73	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
121	20231208	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	25	2	0.81	3237225	1036	1.32	3135	3135	3105	4020	2170	3095	3124.73	2.09	0	-193	3165	3130	3105	3070	3045	3117	3057	141	925	500	1910	5	1	28217081	880	12.95	0.58	12	0.00	241.00	5336.00	7320	20230208	-57.38	2690	20231031	15.99	7320	-57.38	20230208	2690	15.99	20231031	7320	-57.38	20230208	2690	15.99	20231031	1.69	N	054920	500	141 억	589981	N	N	N	N
122	20231207	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-30	5	-0.96	242837160	78358	58.54	3110	3140	3080	4060	2190	3125	3099.07	2.14	0	-14546	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	873	12.84	0.58	12	0.28	241.00	5336.00	7320	20230208	-57.72	2690	20231031	15.06	7320	-57.72	20230208	2690	15.06	20231031	7320	-57.72	20230208	2690	15.06	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
123	20231207	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-25	5	-0.80	212634730	68610	51.26	3110	3140	3080	4060	2190	3125	3099.18	2.14	0	-11213	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	875	12.86	0.58	12	0.24	241.00	5336.00	7320	20230208	-57.65	2690	20231031	15.24	7320	-57.65	20230208	2690	15.24	20231031	7320	-57.65	20230208	2690	15.24	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
124	20231207	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-15	5	-0.48	188768040	60914	45.51	3110	3140	3080	4060	2190	3125	3098.93	2.14	0	-9712	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	878	12.90	0.58	12	0.22	241.00	5336.00	7320	20230208	-57.51	2690	20231031	15.61	7320	-57.51	20230208	2690	15.61	20231031	7320	-57.51	20230208	2690	15.61	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
125	20231207	130501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-25	5	-0.80	159161700	51355	38.37	3110	3140	3080	4060	2190	3125	3099.24	2.14	0	-9316	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	875	12.86	0.58	12	0.18	241.00	5336.00	7320	20230208	-57.65	2690	20231031	15.24	7320	-57.65	20230208	2690	15.24	20231031	7320	-57.65	20230208	2690	15.24	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
126	20231207	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-15	5	-0.48	119063090	38396	28.69	3110	3140	3080	4060	2190	3125	3100.92	2.14	0	-9221	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	878	12.90	0.58	12	0.14	241.00	5336.00	7320	20230208	-57.51	2690	20231031	15.61	7320	-57.51	20230208	2690	15.61	20231031	7320	-57.51	20230208	2690	15.61	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
127	20231207	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-20	5	-0.64	105997480	34179	25.54	3110	3140	3080	4060	2190	3125	3101.25	2.14	0	-9173	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	876	12.88	0.58	12	0.12	241.00	5336.00	7320	20230208	-57.58	2690	20231031	15.43	7320	-57.58	20230208	2690	15.43	20231031	7320	-57.58	20230208	2690	15.43	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
128	20231207	100458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	0	3	0.00	72702320	23449	17.52	3110	3140	3080	4060	2190	3125	3100.44	2.14	0	-3526	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	882	12.97	0.59	12	0.08	241.00	5336.00	7320	20230208	-57.31	2690	20231031	16.17	7320	-57.31	20230208	2690	16.17	20231031	7320	-57.31	20230208	2690	16.17	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
129	20231207	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-10	5	-0.32	1891720	608	0.45	3110	3115	3105	4060	2190	3125	3111.36	2.14	0	222	3178	3151	3103	3076	3028	3165	3090	141	935	500	1930	5	1	28217081	879	12.93	0.58	12	0.00	241.00	5336.00	7320	20230208	-57.45	2690	20231031	15.80	7320	-57.45	20230208	2690	15.80	20231031	7320	-57.45	20230208	2690	15.80	20231031	1.64	N	054920	500	141 억	604527	N	N	N	N
130	20231206	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	35	2	1.13	413435240	133809	77.17	3090	3130	3055	4015	2165	3090	3089.58	2.04	0	22739	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	882	12.97	0.59	12	0.47	241.00	5336.00	7320	20230208	-57.31	2690	20231031	16.17	7320	-57.31	20230208	2690	16.17	20231031	7320	-57.31	20230208	2690	16.17	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
131	20231206	150503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	25	2	0.81	375381855	121608	70.13	3090	3130	3055	4015	2165	3090	3086.82	2.04	0	17901	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	879	12.93	0.58	12	0.43	241.00	5336.00	7320	20230208	-57.45	2690	20231031	15.80	7320	-57.45	20230208	2690	15.80	20231031	7320	-57.45	20230208	2690	15.80	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
132	20231206	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	15	2	0.49	344626355	111724	64.43	3090	3125	3055	4015	2165	3090	3084.62	2.04	0	11804	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	876	12.88	0.58	12	0.40	241.00	5336.00	7320	20230208	-57.58	2690	20231031	15.43	7320	-57.58	20230208	2690	15.43	20231031	7320	-57.58	20230208	2690	15.43	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
133	20231206	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	10	2	0.32	309968610	100568	58.00	3090	3120	3055	4015	2165	3090	3082.18	2.04	0	6687	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	875	12.86	0.58	12	0.36	241.00	5336.00	7320	20230208	-57.65	2690	20231031	15.24	7320	-57.65	20230208	2690	15.24	20231031	7320	-57.65	20230208	2690	15.24	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
134	20231206	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-10	5	-0.32	254394835	82616	47.65	3090	3110	3055	4015	2165	3090	3079.24	2.04	0	-319	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	869	12.78	0.58	12	0.29	241.00	5336.00	7320	20230208	-57.92	2690	20231031	14.50	7320	-57.92	20230208	2690	14.50	20231031	7320	-57.92	20230208	2690	14.50	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
135	20231206	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-10	5	-0.32	222019540	72100	41.58	3090	3110	3055	4015	2165	3090	3079.33	2.04	0	-1562	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	869	12.78	0.58	12	0.26	241.00	5336.00	7320	20230208	-57.92	2690	20231031	14.50	7320	-57.92	20230208	2690	14.50	20231031	7320	-57.92	20230208	2690	14.50	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
136	20231206	100459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-10	5	-0.32	196373365	63764	36.77	3090	3110	3055	4015	2165	3090	3079.69	2.04	0	-1381	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	869	12.78	0.58	12	0.23	241.00	5336.00	7320	20230208	-57.92	2690	20231031	14.50	7320	-57.92	20230208	2690	14.50	20231031	7320	-57.92	20230208	2690	14.50	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
137	20231206	090459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-15	5	-0.49	77712620	25210	14.54	3090	3090	3055	4015	2165	3090	3082.61	2.04	0	3074	3303	3196	3138	3031	2973	3167	3002	141	925	500	1910	5	1	28217081	868	12.76	0.58	12	0.09	241.00	5336.00	7320	20230208	-57.99	2690	20231031	14.31	7320	-57.99	20230208	2690	14.31	20231031	7320	-57.99	20230208	2690	14.31	20231031	1.68	N	054920	500	141 억	576775	N	N	N	N
138	20231205	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-140	5	-4.33	546074415	173024	109.68	3245	3245	3080	4195	2265	3230	3156.07	2.31	0	-75084	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	872	12.82	0.58	12	0.61	241.00	5336.00	7320	20230208	-57.79	2690	20231031	14.87	7320	-57.79	20230208	2690	14.87	20231031	7320	-57.79	20230208	2690	14.87	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
139	20231205	150459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-130	5	-4.02	510983800	161680	102.49	3245	3245	3080	4195	2265	3230	3160.38	2.31	0	-70059	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	875	12.86	0.58	12	0.57	241.00	5336.00	7320	20230208	-57.65	2690	20231031	15.24	7320	-57.65	20230208	2690	15.24	20231031	7320	-57.65	20230208	2690	15.24	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
140	20231205	140459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3125	-105	5	-3.25	418178860	131772	83.53	3245	3245	3125	4195	2265	3230	3173.42	2.31	0	-54003	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	882	12.97	0.59	12	0.47	241.00	5336.00	7320	20230208	-57.31	2690	20231031	16.17	7320	-57.31	20230208	2690	16.17	20231031	7320	-57.31	20230208	2690	16.17	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
141	20231205	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	-60	5	-1.86	305889960	96043	60.88	3245	3245	3150	4195	2265	3230	3184.83	2.31	0	-35906	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	894	13.15	0.59	12	0.34	241.00	5336.00	7320	20230208	-56.69	2690	20231031	17.84	7320	-56.69	20230208	2690	17.84	20231031	7320	-56.69	20230208	2690	17.84	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
142	20231205	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3165	-65	5	-2.01	265476540	83289	52.80	3245	3245	3150	4195	2265	3230	3187.31	2.31	0	-26475	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	893	13.13	0.59	12	0.30	241.00	5336.00	7320	20230208	-56.76	2690	20231031	17.66	7320	-56.76	20230208	2690	17.66	20231031	7320	-56.76	20230208	2690	17.66	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
143	20231205	110455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	-70	5	-2.17	232542605	72867	46.19	3245	3245	3150	4195	2265	3230	3191.22	2.31	0	-21503	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	892	13.11	0.59	12	0.26	241.00	5336.00	7320	20230208	-56.83	2690	20231031	17.47	7320	-56.83	20230208	2690	17.47	20231031	7320	-56.83	20230208	2690	17.47	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
144	20231205	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	-30	5	-0.93	168286445	52608	33.35	3245	3245	3150	4195	2265	3230	3198.76	2.31	0	-19304	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	903	13.28	0.60	12	0.19	241.00	5336.00	7320	20230208	-56.28	2690	20231031	18.96	7320	-56.28	20230208	2690	18.96	20231031	7320	-56.28	20230208	2690	18.96	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
145	20231205	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	0	3	0.00	31266345	9672	6.13	3245	3245	3215	4195	2265	3230	3232.72	2.31	0	-6595	3316	3272	3191	3147	3066	3295	3170	141	965	500	2000	5	1	28217081	911	13.40	0.61	12	0.03	241.00	5336.00	7320	20230208	-55.87	2690	20231031	20.07	7320	-55.87	20230208	2690	20.07	20231031	7320	-55.87	20230208	2690	20.07	20231031	1.65	N	054920	500	141 억	651811	N	N	N	N
146	20231204	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3230	115	2	3.69	500642720	157432	167.25	3110	3235	3110	4045	2185	3115	3179.98	2.28	0	6607	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	911	13.40	0.61	12	0.56	241.00	5336.00	7320	20230208	-55.87	2690	20231031	20.07	7320	-55.87	20230208	2690	20.07	20231031	7320	-55.87	20230208	2690	20.07	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
147	20231204	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	85	2	2.73	458395165	144325	153.33	3110	3230	3110	4045	2185	3115	3176.13	2.28	0	10610	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	903	13.28	0.60	12	0.51	241.00	5336.00	7320	20230208	-56.28	2690	20231031	18.96	7320	-56.28	20230208	2690	18.96	20231031	7320	-56.28	20230208	2690	18.96	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
148	20231204	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3200	85	2	2.73	355031495	112006	118.99	3110	3230	3110	4045	2185	3115	3169.75	2.28	0	8192	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	903	13.28	0.60	12	0.40	241.00	5336.00	7320	20230208	-56.28	2690	20231031	18.96	7320	-56.28	20230208	2690	18.96	20231031	7320	-56.28	20230208	2690	18.96	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
149	20231204	130452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	65	2	2.09	273083035	86371	91.76	3110	3205	3110	4045	2185	3115	3161.74	2.28	0	8217	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	897	13.20	0.60	12	0.31	241.00	5336.00	7320	20230208	-56.56	2690	20231031	18.22	7320	-56.56	20230208	2690	18.22	20231031	7320	-56.56	20230208	2690	18.22	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
150	20231204	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3195	80	2	2.57	217813140	69018	73.32	3110	3200	3110	4045	2185	3115	3155.89	2.28	0	6066	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	902	13.26	0.60	12	0.24	241.00	5336.00	7320	20230208	-56.35	2690	20231031	18.77	7320	-56.35	20230208	2690	18.77	20231031	7320	-56.35	20230208	2690	18.77	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
151	20231204	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	55	2	1.77	158643570	50435	53.58	3110	3190	3110	4045	2185	3115	3145.51	2.28	0	-110	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	894	13.15	0.59	12	0.18	241.00	5336.00	7320	20230208	-56.69	2690	20231031	17.84	7320	-56.69	20230208	2690	17.84	20231031	7320	-56.69	20230208	2690	17.84	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
152	20231204	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	35	2	1.12	114695345	36464	38.74	3110	3190	3110	4045	2185	3115	3145.44	2.28	0	-4108	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	889	13.07	0.59	12	0.13	241.00	5336.00	7320	20230208	-56.97	2690	20231031	17.10	7320	-56.97	20230208	2690	17.10	20231031	7320	-56.97	20230208	2690	17.10	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
153	20231204	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	70	2	2.25	10274970	3293	3.50	3110	3185	3110	4045	2185	3115	3120.25	2.28	0	241	3211	3162	3116	3067	3021	3187	3092	141	930	500	1930	5	1	28217081	899	13.22	0.60	12	0.01	241.00	5336.00	7320	20230208	-56.49	2690	20231031	18.40	7320	-56.49	20230208	2690	18.40	20231031	7320	-56.49	20230208	2690	18.40	20231031	1.64	N	054920	500	141 억	642769	N	N	N	N
154	20231201	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	-5	5	-0.16	285090640	91371	149.77	3100	3165	3070	4055	2185	3120	3120.17	2.31	0	-9037	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	879	12.93	0.58	12	0.32	241.00	5336.00	7320	20230208	-57.45	2690	20231031	15.80	7320	-57.45	20230208	2690	15.80	20231031	7320	-57.45	20230208	2690	15.80	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N
155	20231201	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	10	2	0.32	267580455	85755	140.56	3100	3165	3070	4055	2185	3120	3120.29	2.31	0	-8585	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	883	12.99	0.59	12	0.30	241.00	5336.00	7320	20230208	-57.24	2690	20231031	16.36	7320	-57.24	20230208	2690	16.36	20231031	7320	-57.24	20230208	2690	16.36	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N
156	20231201	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	30	2	0.96	213575220	68517	112.31	3100	3165	3070	4055	2185	3120	3117.11	2.31	0	-9129	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	889	13.07	0.59	12	0.24	241.00	5336.00	7320	20230208	-56.97	2690	20231031	17.10	7320	-56.97	20230208	2690	17.10	20231031	7320	-56.97	20230208	2690	17.10	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N
157	20231201	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	15	2	0.48	165450580	53229	87.25	3100	3150	3070	4055	2185	3120	3108.28	2.31	0	-9732	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	885	13.01	0.59	12	0.19	241.00	5336.00	7320	20230208	-57.17	2690	20231031	16.54	7320	-57.17	20230208	2690	16.54	20231031	7320	-57.17	20230208	2690	16.54	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N
158	20231201	120456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	0	3	0.00	122422480	39440	64.65	3100	3150	3070	4055	2185	3120	3104.02	2.31	0	-10065	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	880	12.95	0.58	12	0.14	241.00	5336.00	7320	20230208	-57.38	2690	20231031	15.99	7320	-57.38	20230208	2690	15.99	20231031	7320	-57.38	20230208	2690	15.99	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N
159	20231201	110454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	-20	5	-0.64	88626265	28630	46.93	3100	3150	3070	4055	2185	3120	3095.57	2.31	0	-6580	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	875	12.86	0.58	12	0.10	241.00	5336.00	7320	20230208	-57.65	2690	20231031	15.24	7320	-57.65	20230208	2690	15.24	20231031	7320	-57.65	20230208	2690	15.24	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N
160	20231201	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	-30	5	-0.96	55455545	17942	29.41	3100	3150	3070	4055	2185	3120	3090.82	2.31	0	-6679	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	872	12.82	0.58	12	0.06	241.00	5336.00	7320	20230208	-57.79	2690	20231031	14.87	7320	-57.79	20230208	2690	14.87	20231031	7320	-57.79	20230208	2690	14.87	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N
161	20231201	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-35	5	-1.12	10872715	3503	5.74	3100	3150	3085	4055	2185	3120	3103.83	2.31	0	-1993	3156	3137	3101	3082	3046	3147	3092	141	935	500	1930	5	1	28217081	870	12.80	0.58	12	0.01	241.00	5336.00	7320	20230208	-57.86	2690	20231031	14.68	7320	-57.86	20230208	2690	14.68	20231031	7320	-57.86	20230208	2690	14.68	20231031	1.58	N	054920	500	141 억	652710	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History