KissMeData/072770/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	investmentCareful	shortOverheated
2	20231229	160706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
3	20231229	150702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
4	20231229	140702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
5	20231229	130702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
6	20231229	120704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
7	20231229	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
8	20231229	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
9	20231229	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2387244855	861221	42.71	2890	2890	2700	3755	2025	2890	2775.89	0.68	-176552	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.25	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	470816	N	N	N	N
10	20231228	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-190	5	-6.57	2289289360	824752	40.90	2890	2890	2700	3755	2025	2890	2775.89	0.94	0	-168805	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1866	-900.00	2.70	12	1.19	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
11	20231228	150640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-155	5	-5.36	1964703040	705352	34.98	2890	2890	2725	3755	2025	2890	2785.30	0.94	0	-158721	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1891	-911.67	2.73	12	1.02	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	3785	-27.74	20230719	1310	108.78	20230103	3785	-27.74	20230719	1310	108.78	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
12	20231228	140633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-130	5	-4.50	1732862320	620960	30.79	2890	2890	2725	3755	2025	2890	2790.49	0.94	0	-128209	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1908	-920.00	2.76	12	0.90	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	3785	-27.08	20230719	1310	110.69	20230103	3785	-27.08	20230719	1310	110.69	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
13	20231228	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	-105	5	-3.63	1252291410	446535	22.14	2890	2890	2770	3755	2025	2890	2804.31	0.94	0	-100271	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1925	-928.33	2.78	12	0.65	-3.00	1001.00	3785	20230719	-26.42	1310	20230103	112.60	3785	-26.42	20230719	1310	112.60	20230103	3785	-26.42	20230719	1310	112.60	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
14	20231228	120635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-90	5	-3.11	1058000310	376909	18.69	2890	2890	2770	3755	2025	2890	2806.86	0.94	0	-101098	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1935	-933.33	2.80	12	0.55	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
15	20231228	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-90	5	-3.11	995020825	354375	17.57	2890	2890	2770	3755	2025	2890	2807.63	0.94	0	-98021	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1935	-933.33	2.80	12	0.51	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
16	20231228	100633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-90	5	-3.11	831442510	295839	14.67	2890	2890	2770	3755	2025	2890	2810.24	0.94	0	-96360	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1935	-933.33	2.80	12	0.43	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
17	20231228	090633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-55	5	-1.90	301581715	106351	5.27	2890	2890	2785	3755	2025	2890	2835.30	0.94	0	-40676	3083	2986	2883	2786	2683	3035	2835	346	865	500	1960	5	1	69122796	1960	-945.00	2.83	12	0.15	-3.00	1001.00	3785	20230719	-25.10	1310	20230103	116.41	3785	-25.10	20230719	1310	116.41	20230103	3785	-25.10	20230719	1310	116.41	20230103	1.90	N	072770	500	345 억	647368	N	N	N	N
18	20231227	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	60	2	2.12	5802028635	2004942	114.98	2820	2980	2780	3675	1985	2830	2893.90	1.08	0	-108854	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	1998	-963.33	2.89	12	2.90	-3.00	1001.00	3785	20230719	-23.65	1310	20230103	120.61	3785	-23.65	20230719	1310	120.61	20230103	3785	-23.65	20230719	1310	120.61	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
19	20231227	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	40	2	1.41	5021632615	1734270	99.46	2820	2980	2780	3675	1985	2830	2895.53	1.08	0	-115770	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	1984	-956.67	2.87	12	2.51	-3.00	1001.00	3785	20230719	-24.17	1310	20230103	119.08	3785	-24.17	20230719	1310	119.08	20230103	3785	-24.17	20230719	1310	119.08	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
20	20231227	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	85	2	3.00	2326589845	811481	46.54	2820	2955	2780	3675	1985	2830	2867.09	1.08	0	-6782	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	2015	-971.67	2.91	12	1.17	-3.00	1001.00	3785	20230719	-22.99	1310	20230103	122.52	3785	-22.99	20230719	1310	122.52	20230103	3785	-22.99	20230719	1310	122.52	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
21	20231227	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	95	2	3.36	2033512265	711039	40.78	2820	2955	2780	3675	1985	2830	2859.92	1.08	0	32447	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	2022	-975.00	2.92	12	1.03	-3.00	1001.00	3785	20230719	-22.72	1310	20230103	123.28	3785	-22.72	20230719	1310	123.28	20230103	3785	-22.72	20230719	1310	123.28	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
22	20231227	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	35	2	1.24	1441056925	507441	29.10	2820	2895	2780	3675	1985	2830	2839.85	1.08	0	14354	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	1980	-955.00	2.86	12	0.73	-3.00	1001.00	3785	20230719	-24.31	1310	20230103	118.70	3785	-24.31	20230719	1310	118.70	20230103	3785	-24.31	20230719	1310	118.70	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
23	20231227	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	20	2	0.71	1370134425	482594	27.68	2820	2895	2780	3675	1985	2830	2839.10	1.08	0	11678	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	1970	-950.00	2.85	12	0.70	-3.00	1001.00	3785	20230719	-24.70	1310	20230103	117.56	3785	-24.70	20230719	1310	117.56	20230103	3785	-24.70	20230719	1310	117.56	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
24	20231227	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-30	5	-1.06	781143480	276138	15.84	2820	2895	2780	3675	1985	2830	2828.82	1.08	0	6597	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	1935	-933.33	2.80	12	0.40	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	3785	-26.02	20230719	1310	113.74	20230103	3785	-26.02	20230719	1310	113.74	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
25	20231227	090636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	30	2	1.06	84140055	29451	1.69	2820	2895	2820	3675	1985	2830	2856.95	1.08	0	3372	3080	2955	2870	2745	2660	3017	2807	346	845	500	1920	5	1	69122796	1977	-953.33	2.86	12	0.04	-3.00	1001.00	3785	20230719	-24.44	1310	20230103	118.32	3785	-24.44	20230719	1310	118.32	20230103	3785	-24.44	20230719	1310	118.32	20230103	1.99	N	072770	500	345 억	744244	N	N	N	N
26	20231226	160636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	50	2	1.80	5009181865	1734592	118.72	2795	2995	2785	3610	1950	2780	2887.82	1.05	0	22535	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	1956	-943.33	2.83	12	2.51	-3.00	1001.00	3785	20230719	-25.23	1310	20230103	116.03	3785	-25.23	20230719	1310	116.03	20230103	3785	-25.23	20230719	1310	116.03	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
27	20231226	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	75	2	2.70	4812122755	1665051	113.96	2795	2995	2785	3610	1950	2780	2890.08	1.05	0	34891	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	1973	-951.67	2.85	12	2.41	-3.00	1001.00	3785	20230719	-24.57	1310	20230103	117.94	3785	-24.57	20230719	1310	117.94	20230103	3785	-24.57	20230719	1310	117.94	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
28	20231226	140635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	30	2	1.08	4375323040	1510326	103.37	2795	2995	2785	3610	1950	2780	2896.94	1.05	0	43721	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	1942	-936.67	2.81	12	2.18	-3.00	1001.00	3785	20230719	-25.76	1310	20230103	114.50	3785	-25.76	20230719	1310	114.50	20230103	3785	-25.76	20230719	1310	114.50	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
29	20231226	130634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	55	2	1.98	4080779250	1406167	96.24	2795	2995	2785	3610	1950	2780	2902.06	1.05	0	67026	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	1960	-945.00	2.83	12	2.03	-3.00	1001.00	3785	20230719	-25.10	1310	20230103	116.41	3785	-25.10	20230719	1310	116.41	20230103	3785	-25.10	20230719	1310	116.41	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
30	20231226	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2850	70	2	2.52	3829753850	1318003	90.21	2795	2995	2785	3610	1950	2780	2905.72	1.05	0	80797	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	1970	-950.00	2.85	12	1.91	-3.00	1001.00	3785	20230719	-24.70	1310	20230103	117.56	3785	-24.70	20230719	1310	117.56	20230103	3785	-24.70	20230719	1310	117.56	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
31	20231226	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	90	2	3.24	3671998990	1262793	86.43	2795	2995	2785	3610	1950	2780	2907.84	1.05	0	81871	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	1984	-956.67	2.87	12	1.83	-3.00	1001.00	3785	20230719	-24.17	1310	20230103	119.08	3785	-24.17	20230719	1310	119.08	20230103	3785	-24.17	20230719	1310	119.08	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
32	20231226	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	120	2	4.32	3066349620	1052904	72.06	2795	2995	2785	3610	1950	2780	2912.28	1.05	0	58532	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	2005	-966.67	2.90	12	1.52	-3.00	1001.00	3785	20230719	-23.38	1310	20230103	121.37	3785	-23.38	20230719	1310	121.37	20230103	3785	-23.38	20230719	1310	121.37	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
33	20231226	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	45	2	1.62	356731670	126462	8.66	2795	2835	2785	3610	1950	2780	2820.86	1.05	0	3529	2940	2860	2730	2650	2520	2900	2690	346	830	500	1890	5	1	69122796	1953	-941.67	2.82	12	0.18	-3.00	1001.00	3785	20230719	-25.36	1310	20230103	115.65	3785	-25.36	20230719	1310	115.65	20230103	3785	-25.36	20230719	1310	115.65	20230103	2.08	N	072770	500	345 억	723326	N	N	N	N
34	20231222	160626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	155	2	5.90	4005248910	1459450	576.99	2625	2810	2600	3410	1840	2625	2744.19	0.65	0	275032	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1922	-926.67	2.78	12	2.11	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	3785	-26.55	20230719	1310	112.21	20230103	3785	-26.55	20230719	1310	112.21	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
35	20231222	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	145	2	5.52	3842313070	1400812	553.80	2625	2810	2600	3410	1840	2625	2742.92	0.65	0	269023	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1915	-923.33	2.77	12	2.03	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
36	20231222	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	135	2	5.14	3221262450	1177602	465.56	2625	2810	2600	3410	1840	2625	2735.44	0.65	0	300079	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1908	-920.00	2.76	12	1.70	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	3785	-27.08	20230719	1310	110.69	20230103	3785	-27.08	20230719	1310	110.69	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
37	20231222	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	145	2	5.52	2902207500	1062243	419.95	2625	2810	2600	3410	1840	2625	2732.15	0.65	0	299961	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1915	-923.33	2.77	12	1.54	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	3785	-26.82	20230719	1310	111.45	20230103	3785	-26.82	20230719	1310	111.45	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
38	20231222	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	100	2	3.81	1725362750	638674	252.50	2625	2740	2600	3410	1840	2625	2701.48	0.65	0	249952	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1884	-908.33	2.72	12	0.92	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
39	20231222	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	100	2	3.81	1507187340	558153	220.66	2625	2740	2600	3410	1840	2625	2700.31	0.65	0	210641	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1884	-908.33	2.72	12	0.81	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	3785	-28.01	20230719	1310	108.02	20230103	3785	-28.01	20230719	1310	108.02	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
40	20231222	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	95	2	3.62	1036658145	384837	152.14	2625	2735	2600	3410	1840	2625	2693.76	0.65	0	129901	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1880	-906.67	2.72	12	0.56	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	3785	-28.14	20230719	1310	107.63	20230103	3785	-28.14	20230719	1310	107.63	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
41	20231222	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-20	5	-0.76	19339300	7413	2.93	2625	2625	2600	3410	1840	2625	2608.84	0.65	0	1822	2701	2662	2626	2587	2551	2645	2570	346	785	500	1780	5	1	69122796	1801	-868.33	2.60	12	0.01	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.02	N	072770	500	345 억	452428	N	N	N	N
42	20231221	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-20	5	-0.76	657382465	250929	44.15	2630	2665	2590	3435	1855	2645	2619.79	0.56	0	65560	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1814	-875.00	2.62	12	0.36	-3.00	1001.00	3785	20230719	-30.65	1310	20230103	100.38	3785	-30.65	20230719	1310	100.38	20230103	3785	-30.65	20230719	1310	100.38	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
43	20231221	150620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-30	5	-1.13	613375880	234178	41.20	2630	2665	2590	3435	1855	2645	2619.27	0.56	0	64523	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1808	-871.67	2.61	12	0.34	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
44	20231221	140619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-15	5	-0.57	514405010	196403	34.56	2630	2665	2590	3435	1855	2645	2619.13	0.56	0	54207	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1818	-876.67	2.63	12	0.28	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
45	20231221	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-10	5	-0.38	470402515	179619	31.60	2630	2665	2590	3435	1855	2645	2618.89	0.56	0	53495	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1821	-878.33	2.63	12	0.26	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
46	20231221	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-10	5	-0.38	434868100	166177	29.24	2630	2665	2590	3435	1855	2645	2616.90	0.56	0	52942	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1821	-878.33	2.63	12	0.24	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
47	20231221	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-35	5	-1.32	274768645	105353	18.54	2630	2645	2590	3435	1855	2645	2608.08	0.56	0	15324	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1804	-870.00	2.61	12	0.15	-3.00	1001.00	3785	20230719	-31.04	1310	20230103	99.24	3785	-31.04	20230719	1310	99.24	20230103	3785	-31.04	20230719	1310	99.24	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
48	20231221	100618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-20	5	-0.76	113668110	43415	7.64	2630	2645	2605	3435	1855	2645	2618.18	0.56	0	2863	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1814	-875.00	2.62	12	0.06	-3.00	1001.00	3785	20230719	-30.65	1310	20230103	100.38	3785	-30.65	20230719	1310	100.38	20230103	3785	-30.65	20230719	1310	100.38	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
49	20231221	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-40	5	-1.51	9723310	3715	0.65	2630	2630	2605	3435	1855	2645	2617.31	0.56	0	1179	2781	2712	2631	2562	2481	2672	2522	346	790	500	1790	5	1	69122796	1801	-868.33	2.60	12	0.01	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.07	N	072770	500	345 억	386868	N	N	N	N
50	20231220	160620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	0	3	0.00	1487800075	567347	63.72	2650	2700	2550	3435	1855	2645	2622.36	0.54	0	14137	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1828	-881.67	2.64	12	0.82	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
51	20231220	150652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-20	5	-0.76	1335721065	509677	57.24	2650	2700	2550	3435	1855	2645	2620.72	0.54	0	-21036	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1814	-875.00	2.62	12	0.74	-3.00	1001.00	3785	20230719	-30.65	1310	20230103	100.38	3785	-30.65	20230719	1310	100.38	20230103	3785	-30.65	20230719	1310	100.38	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
52	20231220	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-50	5	-1.89	985087680	375796	42.20	2650	2700	2550	3435	1855	2645	2621.34	0.54	0	11885	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1794	-865.00	2.59	12	0.54	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
53	20231220	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-65	5	-2.46	841841860	320203	35.96	2650	2700	2580	3435	1855	2645	2629.09	0.54	0	15870	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1783	-860.00	2.58	12	0.46	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
54	20231220	120617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-35	5	-1.32	641311270	242980	27.29	2650	2700	2605	3435	1855	2645	2639.36	0.54	0	20874	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1804	-870.00	2.61	12	0.35	-3.00	1001.00	3785	20230719	-31.04	1310	20230103	99.24	3785	-31.04	20230719	1310	99.24	20230103	3785	-31.04	20230719	1310	99.24	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
55	20231220	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-25	5	-0.95	556445860	210537	23.64	2650	2700	2605	3435	1855	2645	2642.98	0.54	0	32871	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1811	-873.33	2.62	12	0.30	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
56	20231220	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-5	5	-0.19	410359645	154724	17.38	2650	2700	2625	3435	1855	2645	2652.20	0.54	0	33817	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1825	-880.00	2.64	12	0.22	-3.00	1001.00	3785	20230719	-30.25	1310	20230103	101.53	3785	-30.25	20230719	1310	101.53	20230103	3785	-30.25	20230719	1310	101.53	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
57	20231220	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-20	5	-0.76	40725785	15430	1.73	2650	2650	2625	3435	1855	2645	2639.39	0.54	0	112	2811	2727	2656	2572	2501	2692	2537	346	790	500	1790	5	1	69122796	1814	-875.00	2.62	12	0.02	-3.00	1001.00	3785	20230719	-30.65	1310	20230103	100.38	3785	-30.65	20230719	1310	100.38	20230103	3785	-30.65	20230719	1310	100.38	20230103	2.10	N	072770	500	345 억	373423	N	N	N	N
58	20231219	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	85	2	3.32	2373137505	889810	243.13	2720	2740	2585	3325	1795	2560	2667.02	0.71	0	-109517	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1828	-881.67	2.64	12	1.29	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
59	20231219	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	80	2	3.12	2308654640	865339	236.44	2720	2740	2585	3325	1795	2560	2667.92	0.71	0	-111403	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1825	-880.00	2.64	12	1.25	-3.00	1001.00	3785	20230719	-30.25	1310	20230103	101.53	3785	-30.25	20230719	1310	101.53	20230103	3785	-30.25	20230719	1310	101.53	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
60	20231219	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	105	2	4.10	2172765365	814125	222.45	2720	2740	2585	3325	1795	2560	2668.84	0.71	0	-115777	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1842	-888.33	2.66	12	1.18	-3.00	1001.00	3785	20230719	-29.59	1310	20230103	103.44	3785	-29.59	20230719	1310	103.44	20230103	3785	-29.59	20230719	1310	103.44	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
61	20231219	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	75	2	2.93	1812449120	678749	185.46	2720	2740	2585	3325	1795	2560	2670.28	0.71	0	-131941	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1821	-878.33	2.63	12	0.98	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
62	20231219	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	45	2	1.76	1707139725	638230	174.39	2720	2740	2605	3325	1795	2560	2674.80	0.71	0	-132253	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1801	-868.33	2.60	12	0.92	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
63	20231219	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	75	2	2.93	1606253170	599668	163.85	2720	2740	2615	3325	1795	2560	2678.57	0.71	0	-125399	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1821	-878.33	2.63	12	0.87	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
64	20231219	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	70	2	2.73	1532497890	571603	156.18	2720	2740	2615	3325	1795	2560	2681.05	0.71	0	-123313	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1818	-876.67	2.63	12	0.83	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
65	20231219	090617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	140	2	5.47	809939590	300815	82.19	2720	2740	2615	3325	1795	2560	2692.48	0.71	0	-85815	2740	2650	2605	2515	2470	2627	2492	346	765	500	1740	5	1	69122796	1866	-900.00	2.70	12	0.44	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.08	N	072770	500	345 억	487425	N	N	N	N
66	20231218	160616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-50	5	-1.92	954640315	365859	232.69	2615	2695	2560	3390	1830	2610	2609.42	0.74	0	-21977	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1770	-853.33	2.56	12	0.53	-3.00	1001.00	3785	20230719	-32.36	1310	20230103	95.42	3785	-32.36	20230719	1310	95.42	20230103	3785	-32.36	20230719	1310	95.42	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
67	20231218	150617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-30	5	-1.15	890092680	340659	216.66	2615	2695	2565	3390	1830	2610	2612.86	0.74	0	-15870	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1783	-860.00	2.58	12	0.49	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
68	20231218	140614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-15	5	-0.57	812455130	310616	197.55	2615	2695	2565	3390	1830	2610	2615.63	0.74	0	-9071	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1794	-865.00	2.59	12	0.45	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
69	20231218	130615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-30	5	-1.15	640696015	244074	155.23	2615	2695	2570	3390	1830	2610	2625.01	0.74	0	5725	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1783	-860.00	2.58	12	0.35	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
70	20231218	120611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	5	2	0.19	596590910	227019	144.38	2615	2695	2590	3390	1830	2610	2627.93	0.74	0	5146	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1808	-871.67	2.61	12	0.33	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
71	20231218	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-5	5	-0.19	466390550	177017	112.58	2615	2695	2605	3390	1830	2610	2634.72	0.74	0	15468	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1801	-868.33	2.60	12	0.26	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
72	20231218	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	10	2	0.38	415612965	157586	100.22	2615	2695	2605	3390	1830	2610	2637.37	0.74	0	11389	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1811	-873.33	2.62	12	0.23	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
73	20231218	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	40	2	1.53	191272400	73080	46.48	2615	2660	2605	3390	1830	2610	2617.30	0.74	0	1218	2686	2647	2611	2572	2536	2630	2555	346	780	500	1770	5	1	69122796	1832	-883.33	2.65	12	0.11	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	2.08	N	072770	500	345 억	511194	N	N	N	N
74	20231215	160612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-40	5	-1.51	409397790	157099	38.44	2650	2650	2575	3445	1855	2650	2605.99	0.76	0	-14289	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1804	-870.00	2.61	12	0.23	-3.00	1001.00	3785	20230719	-31.04	1310	20230103	99.24	3785	-31.04	20230719	1310	99.24	20230103	3785	-31.04	20230719	1310	99.24	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
75	20231215	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-50	5	-1.89	378704345	145333	35.56	2650	2650	2575	3445	1855	2650	2605.77	0.76	0	-12808	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1797	-866.67	2.60	12	0.21	-3.00	1001.00	3785	20230719	-31.31	1310	20230103	98.47	3785	-31.31	20230719	1310	98.47	20230103	3785	-31.31	20230719	1310	98.47	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
76	20231215	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-60	5	-2.26	334696685	128393	31.41	2650	2650	2575	3445	1855	2650	2606.81	0.76	0	-12533	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1790	-863.33	2.59	12	0.19	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
77	20231215	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-35	5	-1.32	305988995	117340	28.71	2650	2650	2575	3445	1855	2650	2607.71	0.76	0	-9401	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1808	-871.67	2.61	12	0.17	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
78	20231215	120612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-30	5	-1.13	289717265	111100	27.18	2650	2650	2575	3445	1855	2650	2607.72	0.76	0	-6825	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1811	-873.33	2.62	12	0.16	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
79	20231215	110607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-45	5	-1.70	202296825	77373	18.93	2650	2650	2580	3445	1855	2650	2614.57	0.76	0	-7729	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1801	-868.33	2.60	12	0.11	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
80	20231215	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-20	5	-0.75	168747990	64541	15.79	2650	2650	2580	3445	1855	2650	2614.59	0.76	0	855	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1818	-876.67	2.63	12	0.09	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
81	20231215	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-35	5	-1.32	2316140	878	0.21	2650	2650	2615	3445	1855	2650	2637.97	0.76	0	-35	2740	2695	2610	2565	2480	2717	2587	346	795	500	1800	5	1	69122796	1808	-871.67	2.61	12	0.00	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.04	N	072770	500	345 억	524945	N	N	N	N
82	20231214	160609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	15	2	0.57	1047993395	406983	94.92	2635	2655	2525	3425	1845	2635	2574.59	0.86	0	-68527	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1832	-883.33	2.65	12	0.59	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
83	20231214	150631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	5	2	0.19	985555165	383374	89.41	2635	2655	2525	3425	1845	2635	2570.74	0.86	0	-60734	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1825	-880.00	2.64	12	0.55	-3.00	1001.00	3785	20230719	-30.25	1310	20230103	101.53	3785	-30.25	20230719	1310	101.53	20230103	3785	-30.25	20230719	1310	101.53	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
84	20231214	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-45	5	-1.71	718441190	280505	65.42	2635	2635	2525	3425	1845	2635	2561.24	0.86	0	-63014	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1790	-863.33	2.59	12	0.41	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
85	20231214	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-55	5	-2.09	687751620	268610	62.65	2635	2635	2525	3425	1845	2635	2560.41	0.86	0	-61215	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1783	-860.00	2.58	12	0.39	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
86	20231214	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-40	5	-1.52	630493865	246429	57.47	2635	2635	2525	3425	1845	2635	2558.52	0.86	0	-50919	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1794	-865.00	2.59	12	0.36	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
87	20231214	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-70	5	-2.66	532176475	208164	48.55	2635	2635	2525	3425	1845	2635	2556.53	0.86	0	-38291	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1773	-855.00	2.56	12	0.30	-3.00	1001.00	3785	20230719	-32.23	1310	20230103	95.80	3785	-32.23	20230719	1310	95.80	20230103	3785	-32.23	20230719	1310	95.80	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
88	20231214	100604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-85	5	-3.23	463973015	181551	42.34	2635	2635	2525	3425	1845	2635	2555.61	0.86	0	-29986	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1763	-850.00	2.55	12	0.26	-3.00	1001.00	3785	20230719	-32.63	1310	20230103	94.66	3785	-32.63	20230719	1310	94.66	20230103	3785	-32.63	20230719	1310	94.66	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
89	20231214	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-30	5	-1.14	26151490	9968	2.32	2635	2635	2605	3425	1845	2635	2623.54	0.86	0	4566	2805	2720	2635	2550	2465	2720	2550	346	790	500	1790	5	1	69122796	1801	-868.33	2.60	12	0.01	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.04	N	072770	500	345 억	593472	N	N	N	N
90	20231213	160608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	5	2	0.19	1125887285	425273	170.62	2635	2720	2550	3415	1845	2630	2647.45	0.76	0	71481	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1821	-878.33	2.63	12	0.62	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
91	20231213	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	15	2	0.57	1083634285	409207	164.18	2635	2720	2550	3415	1845	2630	2648.13	0.76	0	72313	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1828	-881.67	2.64	12	0.59	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
92	20231213	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	15	2	0.57	912166855	344149	138.07	2635	2720	2550	3415	1845	2630	2650.50	0.76	0	49684	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1828	-881.67	2.64	12	0.50	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
93	20231213	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	70	2	2.66	790878100	298590	119.80	2635	2720	2550	3415	1845	2630	2648.71	0.76	0	52844	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1866	-900.00	2.70	12	0.43	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
94	20231213	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	60	2	2.28	645852960	244855	98.24	2635	2720	2550	3415	1845	2630	2637.70	0.76	0	45438	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1859	-896.67	2.69	12	0.35	-3.00	1001.00	3785	20230719	-28.93	1310	20230103	105.34	3785	-28.93	20230719	1310	105.34	20230103	3785	-28.93	20230719	1310	105.34	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
95	20231213	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-15	5	-0.57	291741110	112675	45.21	2635	2655	2550	3415	1845	2630	2589.23	0.76	0	2013	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1808	-871.67	2.61	12	0.16	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
96	20231213	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-75	5	-2.85	225537310	87172	34.97	2635	2655	2550	3415	1845	2630	2587.27	0.76	0	5017	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1766	-851.67	2.55	12	0.13	-3.00	1001.00	3785	20230719	-32.50	1310	20230103	95.04	3785	-32.50	20230719	1310	95.04	20230103	3785	-32.50	20230719	1310	95.04	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
97	20231213	090615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-15	5	-0.57	7330520	2811	1.13	2635	2635	2600	3415	1845	2630	2607.80	0.76	0	25	2703	2666	2598	2561	2493	2685	2580	346	785	500	1780	5	1	69122796	1808	-871.67	2.61	12	0.00	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.10	N	072770	500	345 억	523330	N	N	N	N
98	20231212	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	65	2	2.53	644441910	249226	62.25	2565	2635	2530	3330	1800	2565	2585.77	0.70	0	40952	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1818	-876.67	2.63	12	0.36	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
99	20231212	150600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	45	2	1.75	507567715	197143	49.24	2565	2620	2530	3330	1800	2565	2574.62	0.70	0	29384	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1804	-870.00	2.61	12	0.29	-3.00	1001.00	3785	20230719	-31.04	1310	20230103	99.24	3785	-31.04	20230719	1310	99.24	20230103	3785	-31.04	20230719	1310	99.24	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
100	20231212	140532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	50	2	1.95	364278050	142027	35.48	2565	2620	2530	3330	1800	2565	2564.85	0.70	0	29674	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1808	-871.67	2.61	12	0.21	-3.00	1001.00	3785	20230719	-30.91	1310	20230103	99.62	3785	-30.91	20230719	1310	99.62	20230103	3785	-30.91	20230719	1310	99.62	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
101	20231212	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	0	3	0.00	264671000	103485	25.85	2565	2595	2530	3330	1800	2565	2557.58	0.70	0	9168	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1773	-855.00	2.56	12	0.15	-3.00	1001.00	3785	20230719	-32.23	1310	20230103	95.80	3785	-32.23	20230719	1310	95.80	20230103	3785	-32.23	20230719	1310	95.80	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
102	20231212	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	10	2	0.39	227302475	88946	22.22	2565	2595	2530	3330	1800	2565	2555.51	0.70	0	10740	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1780	-858.33	2.57	12	0.13	-3.00	1001.00	3785	20230719	-31.97	1310	20230103	96.56	3785	-31.97	20230719	1310	96.56	20230103	3785	-31.97	20230719	1310	96.56	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
103	20231212	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	15	2	0.58	182263645	71429	17.84	2565	2595	2530	3330	1800	2565	2551.68	0.70	0	5187	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1783	-860.00	2.58	12	0.10	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
104	20231212	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	0	3	0.00	162526360	63747	15.92	2565	2595	2530	3330	1800	2565	2549.55	0.70	0	2293	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1773	-855.00	2.56	12	0.09	-3.00	1001.00	3785	20230719	-32.23	1310	20230103	95.80	3785	-32.23	20230719	1310	95.80	20230103	3785	-32.23	20230719	1310	95.80	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
105	20231212	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	5	2	0.19	6463875	2525	0.63	2565	2570	2555	3330	1800	2565	2559.95	0.70	0	761	2728	2646	2588	2506	2448	2617	2477	346	765	500	1740	5	1	69122796	1776	-856.67	2.57	12	0.00	-3.00	1001.00	3785	20230719	-32.10	1310	20230103	96.18	3785	-32.10	20230719	1310	96.18	20230103	3785	-32.10	20230719	1310	96.18	20230103	2.11	N	072770	500	345 억	481994	N	N	N	N
106	20231211	160558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-105	5	-3.93	1021332690	395085	71.08	2620	2670	2530	3470	1870	2670	2585.10	0.85	80602	-24337	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1773	-855.00	2.56	12	0.57	-3.00	1001.00	3785	20230719	-32.23	1310	20230103	95.80	3785	-32.23	20230719	1310	95.80	20230103	3785	-32.23	20230719	1310	95.80	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
107	20231211	150555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-90	5	-3.37	966438785	373704	67.23	2620	2670	2530	3470	1870	2670	2586.11	0.85	80602	-22289	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1783	-860.00	2.58	12	0.54	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
108	20231211	140555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-90	5	-3.37	845375315	326672	58.77	2620	2670	2530	3470	1870	2670	2587.84	0.85	80602	-1566	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1783	-860.00	2.58	12	0.47	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
109	20231211	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-100	5	-3.75	719072615	277151	49.86	2620	2670	2545	3470	1870	2670	2594.52	0.85	80602	399	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1776	-856.67	2.57	12	0.40	-3.00	1001.00	3785	20230719	-32.10	1310	20230103	96.18	3785	-32.10	20230719	1310	96.18	20230103	3785	-32.10	20230719	1310	96.18	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
110	20231211	120555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-100	5	-3.75	536710515	205751	37.01	2620	2670	2560	3470	1870	2670	2608.54	0.85	80602	-1355	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1776	-856.67	2.57	12	0.30	-3.00	1001.00	3785	20230719	-32.10	1310	20230103	96.18	3785	-32.10	20230719	1310	96.18	20230103	3785	-32.10	20230719	1310	96.18	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
111	20231211	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-80	5	-3.00	394708730	150658	27.10	2620	2670	2580	3470	1870	2670	2619.90	0.85	80602	2356	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1790	-863.33	2.59	12	0.22	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
112	20231211	100553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-70	5	-2.62	307394090	117020	21.05	2620	2670	2580	3470	1870	2670	2626.85	0.85	80602	16964	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1797	-866.67	2.60	12	0.17	-3.00	1001.00	3785	20230719	-31.31	1310	20230103	98.47	3785	-31.31	20230719	1310	98.47	20230103	3785	-31.31	20230719	1310	98.47	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
113	20231211	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-35	5	-1.31	82348735	31322	5.63	2620	2660	2620	3470	1870	2670	2629.10	0.85	80602	10849	2880	2775	2695	2590	2510	2735	2550	346	800	500	1810	5	1	69122796	1821	-878.33	2.63	12	0.05	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.28	N	072770	500	345 억	588174	N	N	N	N
114	20231208	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-40	5	-1.48	1495526855	554340	139.16	2710	2800	2615	3520	1900	2710	2697.85	0.93	0	-82706	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1697	-890.00	2.67	12	0.87	-3.00	1001.00	3785	20230719	-29.46	1310	20230103	103.82	3785	-29.46	20230719	1310	103.82	20230103	3785	-29.46	20230719	1310	103.82	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
115	20231208	150549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-80	5	-2.95	1319949090	488264	122.57	2710	2800	2615	3520	1900	2710	2703.35	0.93	0	-54028	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1671	-876.67	2.63	12	0.77	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
116	20231208	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-5	5	-0.18	921769810	338230	84.91	2710	2800	2665	3520	1900	2710	2725.28	0.93	0	-7588	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1719	-901.67	2.70	12	0.53	-3.00	1001.00	3785	20230719	-28.53	1310	20230103	106.49	3785	-28.53	20230719	1310	106.49	20230103	3785	-28.53	20230719	1310	106.49	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
117	20231208	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-10	5	-0.37	875747850	321097	80.61	2710	2800	2665	3520	1900	2710	2727.36	0.93	0	-4004	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1716	-900.00	2.70	12	0.51	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
118	20231208	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-20	5	-0.74	692597610	252649	63.42	2710	2800	2680	3520	1900	2710	2741.34	0.93	0	6387	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1710	-896.67	2.69	12	0.40	-3.00	1001.00	3785	20230719	-28.93	1310	20230103	105.34	3785	-28.93	20230719	1310	105.34	20230103	3785	-28.93	20230719	1310	105.34	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
119	20231208	110543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	5	2	0.18	589080095	214260	53.79	2710	2800	2705	3520	1900	2710	2749.37	0.93	0	16173	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1726	-905.00	2.71	12	0.34	-3.00	1001.00	3785	20230719	-28.27	1310	20230103	107.25	3785	-28.27	20230719	1310	107.25	20230103	3785	-28.27	20230719	1310	107.25	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
120	20231208	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	50	2	1.85	467996470	169878	42.65	2710	2800	2705	3520	1900	2710	2754.90	0.93	0	15980	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1754	-920.00	2.76	12	0.27	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	3785	-27.08	20230719	1310	110.69	20230103	3785	-27.08	20230719	1310	110.69	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
121	20231208	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	40	2	1.48	77299285	28367	7.12	2710	2760	2705	3520	1900	2710	2724.97	0.93	0	5263	2770	2740	2680	2650	2590	2755	2665	318	810	500	1840	5	1	63554868	1748	-916.67	2.75	12	0.04	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	3785	-27.34	20230719	1310	109.92	20230103	3785	-27.34	20230719	1310	109.92	20230103	2.27	N	072770	500	317 억	588174	N	N	N	N
122	20231207	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	70	2	2.65	1062153170	398073	121.91	2630	2710	2620	3430	1850	2640	2667.90	0.97	0	-30445	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1722	-903.33	2.71	12	0.63	-3.00	1001.00	3785	20230719	-28.40	1310	20230103	106.87	3785	-28.40	20230719	1310	106.87	20230103	3785	-28.40	20230719	1310	106.87	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
123	20231207	150546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	60	2	2.27	896454140	336797	103.15	2630	2705	2620	3430	1850	2640	2661.70	0.97	0	-32540	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1716	-900.00	2.70	12	0.53	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	3785	-28.67	20230719	1310	106.11	20230103	3785	-28.67	20230719	1310	106.11	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
124	20231207	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	20	2	0.76	590191100	223057	68.31	2630	2680	2620	3430	1850	2640	2645.92	0.97	0	-65227	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1691	-886.67	2.66	12	0.35	-3.00	1001.00	3785	20230719	-29.72	1310	20230103	103.05	3785	-29.72	20230719	1310	103.05	20230103	3785	-29.72	20230719	1310	103.05	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
125	20231207	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	10	2	0.38	460797790	174128	53.33	2630	2680	2620	3430	1850	2640	2646.32	0.97	0	-63093	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1684	-883.33	2.65	12	0.27	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
126	20231207	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	5	2	0.19	384289345	145199	44.47	2630	2680	2620	3430	1850	2640	2646.64	0.97	0	-54508	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1681	-881.67	2.64	12	0.23	-3.00	1001.00	3785	20230719	-30.12	1310	20230103	101.91	3785	-30.12	20230719	1310	101.91	20230103	3785	-30.12	20230719	1310	101.91	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
127	20231207	110541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	15	2	0.57	317642165	119892	36.72	2630	2680	2620	3430	1850	2640	2649.40	0.97	0	-46939	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1687	-885.00	2.65	12	0.19	-3.00	1001.00	3785	20230719	-29.85	1310	20230103	102.67	3785	-29.85	20230719	1310	102.67	20230103	3785	-29.85	20230719	1310	102.67	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
128	20231207	100540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-15	5	-0.57	152976175	57753	17.69	2630	2680	2625	3430	1850	2640	2648.80	0.97	0	-9921	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1668	-875.00	2.62	12	0.09	-3.00	1001.00	3785	20230719	-30.65	1310	20230103	100.38	3785	-30.65	20230719	1310	100.38	20230103	3785	-30.65	20230719	1310	100.38	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
129	20231207	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	10	2	0.38	61803465	23358	7.15	2630	2680	2625	3430	1850	2640	2645.92	0.97	0	3081	2793	2716	2613	2536	2433	2755	2575	318	790	500	1790	5	1	63554868	1684	-883.33	2.65	12	0.04	-3.00	1001.00	3785	20230719	-29.99	1310	20230103	102.29	3785	-29.99	20230719	1310	102.29	20230103	3785	-29.99	20230719	1310	102.29	20230103	2.26	N	072770	500	317 억	618876	N	N	N	N
130	20231206	160535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	140	2	5.60	851243710	325447	105.95	2520	2690	2510	3250	1750	2500	2615.63	0.93	0	29333	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1678	-880.00	2.64	12	0.51	-3.00	1001.00	3785	20230719	-30.25	1310	20230103	101.53	3785	-30.25	20230719	1310	101.53	20230103	3785	-30.25	20230719	1310	101.53	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
131	20231206	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	120	2	4.80	715337295	274407	89.34	2520	2675	2510	3250	1750	2500	2606.88	0.93	0	25958	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1665	-873.33	2.62	12	0.43	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
132	20231206	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	155	2	6.20	638161955	245128	79.80	2520	2675	2510	3250	1750	2500	2603.42	0.93	0	18685	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1687	-885.00	2.65	12	0.39	-3.00	1001.00	3785	20230719	-29.85	1310	20230103	102.67	3785	-29.85	20230719	1310	102.67	20230103	3785	-29.85	20230719	1310	102.67	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
133	20231206	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	120	2	4.80	416959160	161645	52.62	2520	2635	2510	3250	1750	2500	2579.52	0.93	0	6986	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1665	-873.33	2.62	12	0.25	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
134	20231206	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	120	2	4.80	352865275	137092	44.63	2520	2635	2510	3250	1750	2500	2573.98	0.93	0	15148	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1665	-873.33	2.62	12	0.22	-3.00	1001.00	3785	20230719	-30.78	1310	20230103	100.00	3785	-30.78	20230719	1310	100.00	20230103	3785	-30.78	20230719	1310	100.00	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
135	20231206	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	60	2	2.40	222844940	87210	28.39	2520	2585	2510	3250	1750	2500	2555.33	0.93	0	7543	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1627	-853.33	2.56	12	0.14	-3.00	1001.00	3785	20230719	-32.36	1310	20230103	95.42	3785	-32.36	20230719	1310	95.42	20230103	3785	-32.36	20230719	1310	95.42	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
136	20231206	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	35	2	1.40	95356850	37597	12.24	2520	2555	2510	3250	1750	2500	2536.38	0.93	0	6707	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1611	-845.00	2.53	12	0.06	-3.00	1001.00	3785	20230719	-33.03	1310	20230103	93.51	3785	-33.03	20230719	1310	93.51	20230103	3785	-33.03	20230719	1310	93.51	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
137	20231206	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	40	2	1.60	14271715	5626	1.83	2520	2540	2520	3250	1750	2500	2537.36	0.93	0	-2542	2616	2557	2521	2462	2426	2540	2445	318	750	500	1700	5	1	63554868	1614	-846.67	2.54	12	0.01	-3.00	1001.00	3785	20230719	-32.89	1310	20230103	93.89	3785	-32.89	20230719	1310	93.89	20230103	3785	-32.89	20230719	1310	93.89	20230103	2.29	N	072770	500	317 억	589069	N	N	N	N
138	20231205	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-75	5	-2.91	763646160	303064	97.22	2555	2580	2485	3345	1805	2575	2519.75	0.88	0	26752	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1589	-833.33	2.50	12	0.48	-3.00	1001.00	3785	20230719	-33.95	1310	20230103	90.84	3785	-33.95	20230719	1310	90.84	20230103	3785	-33.95	20230719	1310	90.84	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
139	20231205	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-65	5	-2.52	695174250	275673	88.43	2555	2580	2485	3345	1805	2575	2521.73	0.88	0	24200	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1595	-836.67	2.51	12	0.43	-3.00	1001.00	3785	20230719	-33.69	1310	20230103	91.60	3785	-33.69	20230719	1310	91.60	20230103	3785	-33.69	20230719	1310	91.60	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
140	20231205	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-50	5	-1.94	627973685	248827	79.82	2555	2580	2485	3345	1805	2575	2523.74	0.88	0	22572	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1605	-841.67	2.52	12	0.39	-3.00	1001.00	3785	20230719	-33.29	1310	20230103	92.75	3785	-33.29	20230719	1310	92.75	20230103	3785	-33.29	20230719	1310	92.75	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
141	20231205	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-45	5	-1.75	561448660	222406	71.35	2555	2580	2485	3345	1805	2575	2524.43	0.88	0	9665	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1608	-843.33	2.53	12	0.35	-3.00	1001.00	3785	20230719	-33.16	1310	20230103	93.13	3785	-33.16	20230719	1310	93.13	20230103	3785	-33.16	20230719	1310	93.13	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
142	20231205	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-65	5	-2.52	418484525	165810	53.19	2555	2580	2485	3345	1805	2575	2523.88	0.88	0	4799	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1595	-836.67	2.51	12	0.26	-3.00	1001.00	3785	20230719	-33.69	1310	20230103	91.60	3785	-33.69	20230719	1310	91.60	20230103	3785	-33.69	20230719	1310	91.60	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
143	20231205	110536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-55	5	-2.14	316100710	124979	40.09	2555	2580	2490	3345	1805	2575	2529.23	0.88	0	2426	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1602	-840.00	2.52	12	0.20	-3.00	1001.00	3785	20230719	-33.42	1310	20230103	92.37	3785	-33.42	20230719	1310	92.37	20230103	3785	-33.42	20230719	1310	92.37	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
144	20231205	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-35	5	-1.36	139994530	55020	17.65	2555	2580	2530	3345	1805	2575	2544.43	0.88	0	929	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1614	-846.67	2.54	12	0.09	-3.00	1001.00	3785	20230719	-32.89	1310	20230103	93.89	3785	-32.89	20230719	1310	93.89	20230103	3785	-32.89	20230719	1310	93.89	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
145	20231205	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	0	3	0.00	12384515	4844	1.55	2555	2580	2550	3345	1805	2575	2556.67	0.88	0	-142	2665	2620	2580	2535	2495	2600	2515	318	770	500	1750	5	1	63554868	1637	-858.33	2.57	12	0.01	-3.00	1001.00	3785	20230719	-31.97	1310	20230103	96.56	3785	-31.97	20230719	1310	96.56	20230103	3785	-31.97	20230719	1310	96.56	20230103	2.31	N	072770	500	317 억	562317	N	N	N	N
146	20231204	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	5	2	0.19	800824170	310792	54.32	2600	2625	2540	3340	1800	2570	2576.72	0.89	0	-2647	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1637	-858.33	2.57	12	0.49	-3.00	1001.00	3785	20230719	-31.97	1310	20230103	96.56	3785	-31.97	20230719	1310	96.56	20230103	3785	-31.97	20230719	1310	96.56	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
147	20231204	150538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	15	2	0.58	583854005	226132	39.52	2600	2625	2555	3340	1800	2570	2581.92	0.89	0	-7859	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1643	-861.67	2.58	12	0.36	-3.00	1001.00	3785	20230719	-31.70	1310	20230103	97.33	3785	-31.70	20230719	1310	97.33	20230103	3785	-31.70	20230719	1310	97.33	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
148	20231204	140534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	25	2	0.97	518106055	200692	35.08	2600	2625	2555	3340	1800	2570	2581.60	0.89	0	-10725	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1649	-865.00	2.59	12	0.32	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
149	20231204	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	5	2	0.19	358649840	138845	24.27	2600	2625	2555	3340	1800	2570	2583.10	0.89	0	-23063	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1637	-858.33	2.57	12	0.22	-3.00	1001.00	3785	20230719	-31.97	1310	20230103	96.56	3785	-31.97	20230719	1310	96.56	20230103	3785	-31.97	20230719	1310	96.56	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
150	20231204	120532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	0	3	0.00	307481590	118932	20.79	2600	2625	2555	3340	1800	2570	2585.36	0.89	0	-22745	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1633	-856.67	2.57	12	0.19	-3.00	1001.00	3785	20230719	-32.10	1310	20230103	96.18	3785	-32.10	20230719	1310	96.18	20230103	3785	-32.10	20230719	1310	96.18	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
151	20231204	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	10	2	0.39	226925250	87619	15.31	2600	2625	2555	3340	1800	2570	2589.91	0.89	0	-15151	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1640	-860.00	2.58	12	0.14	-3.00	1001.00	3785	20230719	-31.84	1310	20230103	96.95	3785	-31.84	20230719	1310	96.95	20230103	3785	-31.84	20230719	1310	96.95	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
152	20231204	100533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	20	2	0.78	206628125	79763	13.94	2600	2625	2555	3340	1800	2570	2590.53	0.89	0	-15472	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1646	-863.33	2.59	12	0.13	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
153	20231204	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	5	2	0.19	40867230	15877	2.78	2600	2600	2555	3340	1800	2570	2573.99	0.89	0	-13783	2740	2655	2610	2525	2480	2632	2502	318	770	500	1740	5	1	63554868	1637	-858.33	2.57	12	0.02	-3.00	1001.00	3785	20230719	-31.97	1310	20230103	96.56	3785	-31.97	20230719	1310	96.56	20230103	3785	-31.97	20230719	1310	96.56	20230103	2.37	N	072770	500	317 억	564330	N	N	N	N
154	20231201	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	-30	5	-1.15	1481196240	568945	74.15	2630	2695	2565	3380	1820	2600	2603.81	0.84	0	335	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1633	-856.67	2.57	12	0.90	-3.00	1001.00	3785	20230719	-32.10	1310	20230103	96.18	3785	-32.10	20230719	1310	96.18	20230103	3785	-32.10	20230719	1310	96.18	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N
155	20231201	150532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-5	5	-0.19	1286752935	493415	64.30	2630	2695	2570	3380	1820	2600	2607.91	0.84	0	-1146	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1649	-865.00	2.59	12	0.78	-3.00	1001.00	3785	20230719	-31.44	1310	20230103	98.09	3785	-31.44	20230719	1310	98.09	20230103	3785	-31.44	20230719	1310	98.09	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N
156	20231201	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-10	5	-0.38	1117597485	428271	55.81	2630	2695	2570	3380	1820	2600	2609.64	0.84	0	3685	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1646	-863.33	2.59	12	0.67	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N
157	20231201	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	5	2	0.19	953184090	364981	47.56	2630	2695	2570	3380	1820	2600	2611.73	0.84	0	15025	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1656	-868.33	2.60	12	0.57	-3.00	1001.00	3785	20230719	-31.18	1310	20230103	98.85	3785	-31.18	20230719	1310	98.85	20230103	3785	-31.18	20230719	1310	98.85	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N
158	20231201	120537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	35	2	1.35	734316930	280935	36.61	2630	2695	2570	3380	1820	2600	2614.03	0.84	0	15880	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1675	-878.33	2.63	12	0.44	-3.00	1001.00	3785	20230719	-30.38	1310	20230103	101.15	3785	-30.38	20230719	1310	101.15	20230103	3785	-30.38	20230719	1310	101.15	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N
159	20231201	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	30	2	1.15	672292995	257284	33.53	2630	2695	2570	3380	1820	2600	2613.24	0.84	0	16123	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1671	-876.67	2.63	12	0.40	-3.00	1001.00	3785	20230719	-30.52	1310	20230103	100.76	3785	-30.52	20230719	1310	100.76	20230103	3785	-30.52	20230719	1310	100.76	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N
160	20231201	100537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	-10	5	-0.38	500161745	191288	24.93	2630	2695	2570	3380	1820	2600	2615.01	0.84	0	4299	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1646	-863.33	2.59	12	0.30	-3.00	1001.00	3785	20230719	-31.57	1310	20230103	97.71	3785	-31.57	20230719	1310	97.71	20230103	3785	-31.57	20230719	1310	97.71	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N
161	20231201	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	10	2	0.38	39688035	15228	1.98	2630	2630	2600	3380	1820	2600	2608.42	0.84	0	-1905	2960	2780	2680	2500	2400	2730	2450	318	780	500	1760	5	1	63554868	1659	-870.00	2.61	12	0.02	-3.00	1001.00	3785	20230719	-31.04	1310	20230103	99.24	3785	-31.04	20230719	1310	99.24	20230103	3785	-31.04	20230719	1310	99.24	20230103	2.29	N	072770	500	317 억	534991	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History